KissMeData/004380/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	184200	541688250	9810	9810	9810	9810	642
3	20240912	184100	541688250	9810	9810	9810	9810	0
4	20240912	184000	541688250	9810	9810	9810	9810	0
5	20240912	183900	541688250	9810	9810	9810	9810	0
6	20240912	183800	541688250	9810	9810	9810	9810	0
7	20240912	183700	541688250	9810	9810	9810	9810	0
8	20240912	183600	541688250	9810	9810	9810	9810	0
9	20240912	183500	541688250	9810	9810	9810	9810	0
10	20240912	183400	541688250	9810	9810	9810	9810	0
11	20240912	183300	541688250	9810	9810	9810	9810	0
12	20240912	183200	541688250	9810	9810	9810	9810	0
13	20240912	183100	541688250	9810	9810	9810	9810	0
14	20240912	183000	541688250	9810	9810	9810	9810	0
15	20240912	182900	541688250	9810	9810	9810	9810	0
16	20240912	182800	541688250	9810	9810	9810	9810	0
17	20240912	182700	541688250	9810	9810	9810	9810	0
18	20240912	182600	541688250	9810	9810	9810	9810	0
19	20240912	182500	541688250	9810	9810	9810	9810	0
20	20240912	182400	541688250	9810	9810	9810	9810	0
21	20240912	182300	541688250	9810	9810	9810	9810	0
22	20240912	182200	541688250	9810	9810	9810	9810	0
23	20240912	182100	541688250	9810	9810	9810	9810	0
24	20240912	182000	541688250	9810	9810	9810	9810	0
25	20240912	181900	541688250	9810	9810	9810	9810	0
26	20240912	181800	541688250	9810	9810	9810	9810	0
27	20240912	181700	541688250	9810	9810	9810	9810	0
28	20240912	181600	541688250	9810	9810	9810	9810	0
29	20240912	181500	541688250	9810	9810	9810	9810	0
30	20240912	181400	541688250	9810	9810	9810	9810	0
31	20240912	181300	541688250	9810	9810	9810	9810	0
32	20240912	181200	541688250	9810	9810	9810	9810	642
33	20240912	181100	541688250	9810	9810	9810	9810	0
34	20240912	181000	541688250	9810	9810	9810	9810	0
35	20240912	180900	541688250	9810	9810	9810	9810	0
36	20240912	180800	541688250	9810	9810	9810	9810	0
37	20240912	180700	541688250	9810	9810	9810	9810	0
38	20240912	180600	541688250	9810	9810	9810	9810	0
39	20240912	180500	541688250	9810	9810	9810	9810	0
40	20240912	180400	541688250	9810	9810	9810	9810	0
41	20240912	180300	541688250	9810	9810	9810	9810	0
42	20240912	180200	541688250	9810	9810	9810	9810	0
43	20240912	180100	541688250	9810	9810	9810	9810	0
44	20240912	180000	541688250	9810	9810	9810	9810	0
45	20240912	175900	541688250	9810	9810	9810	9810	0
46	20240912	175800	541688250	9810	9810	9810	9810	0
47	20240912	175700	541688250	9810	9810	9810	9810	0
48	20240912	175600	541688250	9810	9810	9810	9810	0
49	20240912	175500	541688250	9810	9810	9810	9810	0
50	20240912	175400	541688250	9810	9810	9810	9810	0
51	20240912	175300	541688250	9810	9810	9810	9810	0
52	20240912	175200	541688250	9810	9810	9810	9810	0
53	20240912	175100	541688250	9810	9810	9810	9810	0
54	20240912	175000	541688250	9810	9810	9810	9810	0
55	20240912	174900	541688250	9810	9810	9810	9810	0
56	20240912	174800	541688250	9810	9810	9810	9810	0
57	20240912	174700	541688250	9810	9810	9810	9810	0
58	20240912	174600	541688250	9810	9810	9810	9810	0
59	20240912	174500	541688250	9810	9810	9810	9810	0
60	20240912	174400	541688250	9810	9810	9810	9810	0
61	20240912	174300	541688250	9810	9810	9810	9810	0
62	20240912	174200	541688250	9810	9810	9810	9810	642
63	20240912	174100	541688250	9810	9810	9810	9810	0
64	20240912	174000	541688250	9810	9810	9810	9810	0
65	20240912	173900	541688250	9810	9810	9810	9810	0
66	20240912	173800	541688250	9810	9810	9810	9810	0
67	20240912	173700	541688250	9810	9810	9810	9810	0
68	20240912	173600	541688250	9810	9810	9810	9810	0
69	20240912	173500	541688250	9810	9810	9810	9810	0
70	20240912	173400	541688250	9810	9810	9810	9810	0
71	20240912	173300	541688250	9810	9810	9810	9810	0
72	20240912	173200	541688250	9810	9810	9810	9810	0
73	20240912	173100	541688250	9810	9810	9810	9810	0
74	20240912	173000	541688250	9810	9810	9810	9810	0
75	20240912	172900	541688250	9810	9810	9810	9810	0
76	20240912	172800	541688250	9810	9810	9810	9810	0
77	20240912	172700	541688250	9810	9810	9810	9810	0
78	20240912	172600	541688250	9810	9810	9810	9810	0
79	20240912	172500	541688250	9810	9810	9810	9810	0
80	20240912	172400	541688250	9810	9810	9810	9810	0
81	20240912	172300	541688250	9810	9810	9810	9810	0
82	20240912	172200	541688250	9810	9810	9810	9810	0
83	20240912	172100	541688250	9810	9810	9810	9810	0
84	20240912	172000	541688250	9810	9810	9810	9810	0
85	20240912	171900	541688250	9810	9810	9810	9810	0
86	20240912	171800	541688250	9810	9810	9810	9810	0
87	20240912	171700	541688250	9810	9810	9810	9810	0
88	20240912	171600	541688250	9810	9810	9810	9810	0
89	20240912	171500	541688250	9810	9810	9810	9810	0
90	20240912	171400	541688250	9810	9810	9810	9810	0
91	20240912	171300	541688250	9810	9810	9810	9810	0
92	20240912	171200	541688250	9810	9810	9810	9810	642
93	20240912	171100	541688250	9810	9810	9810	9810	0
94	20240912	171000	541688250	9810	9810	9810	9810	0
95	20240912	170900	541688250	9810	9810	9810	9810	0
96	20240912	170800	541688250	9810	9810	9810	9810	0
97	20240912	170700	541688250	9810	9810	9810	9810	0
98	20240912	170600	541688250	9810	9810	9810	9810	0
99	20240912	170500	541688250	9810	9810	9810	9810	0
100	20240912	170400	541688250	9810	9810	9810	9810	0
101	20240912	170300	541688250	9810	9810	9810	9810	0
102	20240912	170200	541688250	9810	9810	9810	9810	0
103	20240912	170100	541688250	9810	9810	9810	9810	0
104	20240912	170000	541688250	9810	9810	9810	9810	0
105	20240912	165900	541688250	9810	9810	9810	9810	0
106	20240912	165800	541688250	9810	9810	9810	9810	0
107	20240912	165700	541688250	9810	9810	9810	9810	0
108	20240912	165600	541688250	9810	9810	9810	9810	0
109	20240912	165500	541688250	9810	9810	9810	9810	0
110	20240912	165400	541688250	9810	9810	9810	9810	0
111	20240912	165300	541688250	9810	9810	9810	9810	0
112	20240912	165200	541688250	9810	9810	9810	9810	0
113	20240912	165100	541688250	9810	9810	9810	9810	0
114	20240912	165000	541688250	9810	9810	9810	9810	0
115	20240912	164900	541688250	9810	9810	9810	9810	0
116	20240912	164800	541688250	9810	9810	9810	9810	0
117	20240912	164700	541688250	9810	9810	9810	9810	0
118	20240912	164600	541688250	9810	9810	9810	9810	0
119	20240912	164500	541688250	9810	9810	9810	9810	0
120	20240912	164400	541688250	9810	9810	9810	9810	0
121	20240912	164300	541688250	9810	9810	9810	9810	0
122	20240912	164200	541688250	9810	9810	9810	9810	642
123	20240912	164100	541688250	9810	9810	9810	9810	0
124	20240912	164000	541688250	9810	9810	9810	9810	0
125	20240912	163900	541688250	9810	9810	9810	9810	0
126	20240912	163800	541688250	9810	9810	9810	9810	0
127	20240912	163700	541688250	9810	9810	9810	9810	0
128	20240912	163600	541688250	9810	9810	9810	9810	0
129	20240912	163500	541688250	9810	9810	9810	9810	0
130	20240912	163400	541688250	9810	9810	9810	9810	0
131	20240912	163300	541688250	9810	9810	9810	9810	0
132	20240912	163200	541688250	9810	9810	9810	9810	0
133	20240912	163100	541688250	9810	9810	9810	9810	0
134	20240912	163000	541688250	9810	9810	9810	9810	0
135	20240912	162900	541688250	9810	9810	9810	9810	0
136	20240912	162800	541688250	9810	9810	9810	9810	0
137	20240912	162700	541688250	9810	9810	9810	9810	0
138	20240912	162600	541688250	9810	9810	9810	9810	0
139	20240912	162500	541688250	9810	9810	9810	9810	0
140	20240912	162400	541688250	9810	9810	9810	9810	0
141	20240912	162300	541688250	9810	9810	9810	9810	0
142	20240912	162200	541688250	9810	9810	9810	9810	0
143	20240912	162100	541688250	9810	9810	9810	9810	0
144	20240912	162000	541688250	9810	9810	9810	9810	0
145	20240912	161900	541688250	9810	9810	9810	9810	0
146	20240912	161800	541688250	9810	9810	9810	9810	0
147	20240912	161700	541688250	9810	9810	9810	9810	0
148	20240912	161600	541688250	9810	9810	9810	9810	0
149	20240912	161500	541688250	9810	9810	9810	9810	0
150	20240912	161400	541688250	9810	9810	9810	9810	0
151	20240912	161300	541688250	9810	9810	9810	9810	0
152	20240912	161200	541688250	9810	9810	9810	9810	642
153	20240912	161100	541688250	9810	9810	9810	9810	0
154	20240912	161000	541688250	9810	9810	9810	9810	0
155	20240912	160900	541688250	9810	9810	9810	9810	0
156	20240912	160800	541688250	9810	9810	9810	9810	0
157	20240912	160700	541688250	9810	9810	9810	9810	0
158	20240912	160600	541688250	9810	9810	9810	9810	0
159	20240912	160500	541688250	9810	9810	9810	9810	0
160	20240912	160400	541688250	9810	9810	9810	9810	0
161	20240912	160300	541688250	9810	9810	9810	9810	0
162	20240912	160200	541688250	9810	9810	9810	9810	0
163	20240912	160100	541688250	9810	9810	9810	9810	0
164	20240912	160000	541688250	9810	9810	9810	9810	0
165	20240912	155900	541688250	9810	9810	9810	9810	0
166	20240912	155800	541688250	9810	9810	9810	9810	0
167	20240912	155700	541688250	9810	9810	9810	9810	0
168	20240912	155600	541688250	9810	9810	9810	9810	0
169	20240912	155500	541688250	9810	9810	9810	9810	0
170	20240912	155400	541688250	9810	9810	9810	9810	0
171	20240912	155300	541688250	9810	9810	9810	9810	0
172	20240912	155200	541688250	9810	9810	9810	9810	0
173	20240912	155100	541688250	9810	9810	9810	9810	0
174	20240912	155000	541688250	9810	9810	9810	9810	0
175	20240912	154900	541688250	9810	9810	9810	9810	0
176	20240912	154800	541688250	9810	9810	9810	9810	0
177	20240912	154700	541688250	9810	9810	9810	9810	0
178	20240912	154600	541688250	9810	9810	9810	9810	0
179	20240912	154500	541688250	9810	9810	9810	9810	0
180	20240912	154400	541688250	9810	9810	9810	9810	0
181	20240912	154300	541688250	9810	9810	9810	9810	0
182	20240912	154200	541688250	9810	9810	9810	9810	642
183	20240912	154100	541688250	9810	9810	9810	9810	0
184	20240912	154000	541688250	9810	9810	9810	9810	0
185	20240912	153900	541688250	9810	9810	9810	9810	0
186	20240912	153800	541688250	9810	9810	9810	9810	0
187	20240912	153700	541688250	9810	9810	9810	9810	0
188	20240912	153600	541688250	9810	9810	9810	9810	0
189	20240912	153500	541688250	9810	9810	9810	9810	0
190	20240912	153400	541688250	9810	9810	9810	9810	0
191	20240912	153300	541688250	9810	9810	9810	9810	0
192	20240912	153200	541688250	9810	9810	9810	9810	0
193	20240912	153100	541688250	9810	9810	9810	9810	0
194	20240912	153000	541688250	9810	9810	9810	9810	642
195	20240912	152900	535390230	9900	9900	9900	9900	0
196	20240912	152800	535390230	9900	9900	9900	9900	0
197	20240912	152700	535390230	9900	9900	9900	9900	0
198	20240912	152600	535390230	9900	9900	9900	9900	0
199	20240912	152500	535390230	9900	9900	9900	9900	0
200	20240912	152400	535390230	9900	9900	9900	9900	0
201	20240912	152300	535390230	9900	9900	9900	9900	0
202	20240912	152200	535390230	9900	9900	9900	9900	0
203	20240912	152100	535390230	9900	9900	9900	9900	0
204	20240912	152000	535390230	9900	9900	9900	9900	0
205	20240912	151900	535390230	9900	9900	9900	9900	0
206	20240912	151800	535390230	9900	9860	9900	9860	16
207	20240912	151700	535232430	9910	9900	9910	9860	19
208	20240912	151600	535044510	9900	9910	9910	9890	33
209	20240912	151500	534717870	9910	9900	9910	9900	2
210	20240912	151400	534698060	9880	9880	9880	9880	1
211	20240912	151300	534688180	9910	9910	9910	9910	1
212	20240912	151200	534678270	9860	9870	9870	9860	153
213	20240912	151100	533168650	9880	9880	9880	9880	51
214	20240912	151000	532664770	9910	9880	9910	9860	92
215	20240912	150900	531757470	9900	9900	9910	9900	31
216	20240912	150800	531450510	9900	9900	9900	9900	110
217	20240912	150700	530361510	9900	9900	9900	9870	20
218	20240912	150600	530164050	9890	9900	9900	9890	23
219	20240912	150500	529936520	9900	9910	9910	9900	24
220	20240912	150400	529698690	9910	9900	9910	9900	48
221	20240912	150300	529223050	9910	9910	9910	9910	6
222	20240912	150200	529163590	9910	9940	9940	9910	56
223	20240912	150100	528607130	9940	9900	9940	9890	109
224	20240912	150000	527527240	9890	9900	9900	9890	8
225	20240912	145900	527448050	9900	9890	9900	9890	58
226	20240912	145800	526873920	9910	9910	9910	9910	0
227	20240912	145700	526873920	9910	9910	9910	9870	25
228	20240912	145600	526626980	9910	9890	9910	9890	871
229	20240912	145500	518012750	9880	9880	9880	9880	335
230	20240912	145400	514702950	9880	9860	9880	9860	4
231	20240912	145300	514663490	9860	9860	9880	9860	7
232	20240912	145200	514594450	9880	9860	9880	9860	748
233	20240912	145100	507212750	9860	9850	9860	9830	215
234	20240912	145000	505098250	9850	9830	9850	9830	91
235	20240912	144900	504203180	9830	9860	9860	9830	189
236	20240912	144800	502342700	9860	9870	9870	9860	108
237	20240912	144700	501277800	9870	9880	9880	9870	16
238	20240912	144600	501119820	9890	9860	9890	9860	6
239	20240912	144500	501060630	9890	9860	9890	9850	43
240	20240912	144400	500636920	9870	9870	9870	9870	1
241	20240912	144300	500627050	9890	9870	9890	9850	369
242	20240912	144200	496986530	9870	9890	9890	9870	294
243	20240912	144100	494081520	9910	9910	9920	9910	44
244	20240912	144000	493645420	9920	9920	9920	9920	1
245	20240912	143900	493635500	9920	9910	9920	9910	16
246	20240912	143800	493476830	9910	9890	9910	9890	65
247	20240912	143700	492833780	9920	9920	9920	9890	65
248	20240912	143600	492190360	9920	9920	9920	9900	23
249	20240912	143500	491962520	9920	9930	9930	9920	11
250	20240912	143400	491853360	9930	9930	9930	9920	130
251	20240912	143300	490563710	9930	9920	9930	9920	149
252	20240912	143200	489085270	9910	9900	9930	9900	202
253	20240912	143100	487082420	9910	9930	9930	9910	182
254	20240912	143000	485278190	9930	9940	9940	9930	74
255	20240912	142900	484542790	9960	9960	9960	9960	234
256	20240912	142800	482212150	9960	9920	9960	9920	10
257	20240912	142700	482112710	9980	9950	9980	9950	2010
258	20240912	142600	462075370	9950	9950	9950	9950	1
259	20240912	142500	462065420	9890	9950	9950	9890	11
260	20240912	142400	461956440	9950	9950	9950	9950	158
261	20240912	142300	460384340	9920	9940	9940	9920	706
262	20240912	142200	453374110	9940	9950	9950	9940	460
263	20240912	142100	448797160	9950	9910	9990	9910	3222
264	20240912	142000	416742170	9900	9860	9910	9860	522
265	20240912	141900	411573150	9880	9870	9880	9870	675
266	20240912	141800	404906960	9870	9860	9870	9860	38
267	20240912	141700	404532120	9860	9860	9870	9860	9
268	20240912	141600	404443370	9860	9870	9870	9860	101
269	20240912	141500	403447200	9870	9870	9870	9870	46
270	20240912	141400	402993180	9880	9880	9880	9870	8
271	20240912	141300	402914150	9880	9880	9880	9880	10
272	20240912	141200	402815350	9870	9890	9900	9870	420
273	20240912	141100	398662060	9900	9880	9920	9880	362
274	20240912	141000	395078180	9920	9880	9920	9880	1574
275	20240912	140900	379500710	9890	9850	9890	9840	1190
276	20240912	140800	367759590	9850	9850	9850	9840	580
277	20240912	140700	362046890	9850	9830	9870	9800	1945
278	20240912	140600	342909090	9820	9770	9820	9760	2774
279	20240912	140500	315707610	9780	9790	9790	9780	8
280	20240912	140400	315629310	9780	9780	9780	9780	4
281	20240912	140300	315590190	9790	9790	9790	9790	94
282	20240912	140200	314669930	9790	9760	9790	9760	1006
283	20240912	140100	304851280	9790	9770	9790	9770	1074
284	20240912	140000	294345900	9770	9760	9770	9760	26
285	20240912	135900	294092080	9760	9760	9760	9760	5
286	20240912	135800	294043280	9750	9760	9780	9740	135
287	20240912	135700	292723120	9780	9750	9780	9750	1063
288	20240912	135600	282342060	9750	9750	9750	9750	5
289	20240912	135500	282293310	9740	9760	9760	9740	47
290	20240912	135400	281835380	9770	9780	9780	9770	3
291	20240912	135300	281806060	9780	9780	9780	9780	8
292	20240912	135200	281727820	9780	9790	9790	9780	3
293	20240912	135100	281698470	9790	9770	9790	9770	13
294	20240912	135000	281571280	9790	9790	9790	9790	303
295	20240912	134900	278604910	9760	9760	9760	9760	5
296	20240912	134800	278556110	9790	9790	9790	9790	200
297	20240912	134700	276598110	9770	9770	9770	9750	111
298	20240912	134600	275513720	9760	9770	9770	9760	11
299	20240912	134500	275406300	9770	9770	9770	9770	1
300	20240912	134400	275396530	9770	9780	9780	9770	97
301	20240912	134300	274448820	9780	9780	9780	9780	4
302	20240912	134200	274409700	9790	9790	9790	9790	4
303	20240912	134100	274370540	9790	9790	9790	9790	372
304	20240912	134000	270728660	9790	9790	9790	9790	11
305	20240912	133900	270620970	9790	9790	9790	9790	2
306	20240912	133800	270601390	9770	9790	9790	9770	101
307	20240912	133700	269612700	9790	9790	9790	9760	8
308	20240912	133600	269534410	9780	9740	9780	9740	359
309	20240912	133500	266023550	9770	9770	9770	9770	509
310	20240912	133400	261050620	9770	9770	9770	9770	102
311	20240912	133300	260054080	9770	9770	9770	9730	16
312	20240912	133200	259897960	9770	9760	9770	9710	581
313	20240912	133100	254239010	9750	9750	9750	9750	0
314	20240912	133000	254239010	9750	9750	9750	9750	5
315	20240912	132900	254190260	9770	9770	9770	9770	0
316	20240912	132800	254190260	9770	9750	9780	9710	464
317	20240912	132700	249681120	9770	9730	9770	9730	545
318	20240912	132600	244366350	9750	9770	9770	9750	570
319	20240912	132500	238803580	9780	9800	9800	9780	8
320	20240912	132400	238725260	9800	9800	9800	9800	100
321	20240912	132300	237745260	9800	9760	9800	9760	6
322	20240912	132200	237686630	9770	9810	9810	9770	97
323	20240912	132100	236736050	9810	9810	9810	9810	2
324	20240912	132000	236716430	9800	9810	9810	9800	58
325	20240912	131900	236147500	9810	9820	9820	9810	126
326	20240912	131800	234911380	9820	9790	9820	9790	671
327	20240912	131700	228332610	9800	9800	9800	9800	14
328	20240912	131600	228195410	9800	9800	9800	9800	2
329	20240912	131500	228175810	9770	9780	9780	9770	9
330	20240912	131400	228087840	9800	9800	9800	9800	188
331	20240912	131300	226245440	9800	9800	9800	9800	236
332	20240912	131200	223932640	9790	9800	9800	9790	495
333	20240912	131100	219081690	9800	9800	9800	9800	18
334	20240912	131000	218905290	9790	9790	9800	9790	14
335	20240912	130900	218768150	9800	9800	9800	9800	39
336	20240912	130800	218385950	9800	9800	9800	9800	7
337	20240912	130700	218317350	9790	9760	9790	9760	1144
338	20240912	130600	207124270	9750	9750	9750	9750	100
339	20240912	130500	206149270	9730	9760	9760	9730	113
340	20240912	130400	205049540	9760	9740	9760	9730	501
341	20240912	130300	200174720	9750	9750	9750	9750	130
342	20240912	130200	198907220	9730	9740	9740	9730	15
343	20240912	130100	198761220	9750	9750	9760	9750	14
344	20240912	130000	198624700	9760	9760	9760	9760	3
345	20240912	125900	198595420	9760	9780	9780	9740	33
346	20240912	125800	198273220	9780	9770	9780	9720	359
347	20240912	125700	194766820	9770	9760	9770	9730	306
348	20240912	125600	191780110	9760	9740	9760	9740	1195
349	20240912	125500	180128560	9740	9710	9740	9710	670
350	20240912	125400	173604700	9710	9710	9710	9710	6
351	20240912	125300	173546440	9730	9730	9730	9730	0
352	20240912	125200	173546440	9730	9680	9730	9680	5
353	20240912	125100	173497990	9710	9710	9710	9710	1
354	20240912	125000	173488280	9730	9730	9740	9720	907
355	20240912	124900	164657570	9730	9720	9730	9710	860
356	20240912	124800	156295770	9700	9700	9700	9700	0
357	20240912	124700	156295770	9700	9700	9700	9700	0
358	20240912	124600	156295770	9700	9670	9700	9660	2542
359	20240912	124500	131657270	9640	9680	9680	9640	42
360	20240912	124400	131251450	9680	9660	9680	9660	6
361	20240912	124300	131193470	9680	9670	9680	9670	323
362	20240912	124200	128067260	9670	9670	9670	9670	6
363	20240912	124100	128009240	9670	9650	9670	9650	6
364	20240912	124000	127951320	9670	9660	9670	9660	76
365	20240912	123900	127216940	9650	9660	9660	9650	10
366	20240912	123800	127120380	9660	9660	9660	9660	1
367	20240912	123700	127110720	9660	9660	9660	9660	6
368	20240912	123600	127052760	9650	9670	9670	9650	9
369	20240912	123500	126965760	9670	9670	9670	9670	0
370	20240912	123400	126965760	9670	9660	9670	9660	8
371	20240912	123300	126888470	9660	9660	9670	9660	7
372	20240912	123200	126820840	9660	9670	9680	9660	16
373	20240912	123100	126666220	9660	9670	9670	9660	2
374	20240912	123000	126646890	9680	9680	9680	9680	6
375	20240912	122900	126588810	9680	9680	9680	9680	1
376	20240912	122800	126579130	9680	9660	9680	9660	6
377	20240912	122700	126521150	9680	9660	9680	9660	26
378	20240912	122600	126269740	9640	9640	9640	9640	5
379	20240912	122500	126221540	9670	9670	9670	9670	7
380	20240912	122400	126153850	9660	9670	9670	9660	8
381	20240912	122300	126076550	9650	9660	9660	9650	5
382	20240912	122200	126028290	9670	9660	9670	9660	13
383	20240912	122100	125902700	9670	9670	9670	9670	1
384	20240912	122000	125893030	9640	9650	9670	9640	12
385	20240912	121900	125777220	9650	9650	9650	9650	0
386	20240912	121800	125777220	9650	9660	9660	9650	11
387	20240912	121700	125670990	9660	9660	9660	9660	1
388	20240912	121600	125661330	9650	9650	9650	9650	4
389	20240912	121500	125622730	9640	9650	9650	9640	12
390	20240912	121400	125506970	9650	9650	9650	9650	1
391	20240912	121300	125497320	9630	9630	9630	9630	5
392	20240912	121200	125449170	9660	9660	9660	9660	2
393	20240912	121100	125429850	9660	9630	9660	9630	6
394	20240912	121000	125372030	9630	9620	9630	9620	10
395	20240912	120900	125275770	9630	9630	9630	9630	13
396	20240912	120800	125150580	9630	9620	9630	9620	209
397	20240912	120700	123138200	9610	9620	9620	9610	11
398	20240912	120600	123032430	9630	9610	9630	9610	8
399	20240912	120500	122955490	9610	9620	9620	9610	3
400	20240912	120400	122926650	9620	9620	9620	9620	11
401	20240912	120300	122820830	9620	9620	9620	9620	1
402	20240912	120200	122811210	9620	9630	9630	9620	4
403	20240912	120100	122772720	9630	9630	9630	9630	27
404	20240912	120000	122512710	9620	9620	9620	9620	5
405	20240912	115900	122464610	9630	9630	9630	9630	1
406	20240912	115800	122454980	9620	9620	9620	9620	4
407	20240912	115700	122416500	9620	9630	9630	9620	7
408	20240912	115600	122349100	9620	9630	9630	9620	35
409	20240912	115500	122012390	9630	9620	9630	9620	11
410	20240912	115400	121906510	9630	9630	9630	9630	7
411	20240912	115300	121839100	9630	9630	9630	9630	0
412	20240912	115200	121839100	9630	9620	9630	9620	12
413	20240912	115100	121723590	9630	9630	9630	9630	12
414	20240912	115000	121608030	9630	9630	9630	9630	0
415	20240912	114900	121608030	9630	9620	9630	9620	23
416	20240912	114800	121386600	9620	9620	9620	9620	0
417	20240912	114700	121386600	9620	9620	9620	9620	4
418	20240912	114600	121348120	9630	9630	9630	9630	13
419	20240912	114500	121222930	9620	9620	9620	9620	2
420	20240912	114400	121203690	9620	9620	9620	9620	4
421	20240912	114300	121165210	9620	9620	9620	9620	4
422	20240912	114200	121126730	9620	9620	9620	9620	40
423	20240912	114100	120741930	9620	9630	9630	9620	26
424	20240912	114000	120491730	9620	9620	9630	9620	65
425	20240912	113900	119866360	9620	9610	9620	9610	10
426	20240912	113800	119770200	9630	9630	9630	9630	0
427	20240912	113700	119770200	9630	9630	9630	9630	9
428	20240912	113600	119683530	9620	9630	9630	9620	11
429	20240912	113500	119577650	9630	9630	9630	9630	0
430	20240912	113400	119577650	9630	9610	9630	9610	5
431	20240912	113300	119529580	9610	9610	9610	9610	0
432	20240912	113200	119529580	9610	9610	9610	9610	0
433	20240912	113100	119529580	9610	9610	9610	9610	274
434	20240912	113000	116896440	9610	9610	9610	9610	9
435	20240912	112900	116809950	9600	9600	9600	9600	0
436	20240912	112800	116809950	9600	9600	9600	9600	28
437	20240912	112700	116541150	9590	9590	9590	9590	4
438	20240912	112600	116502790	9590	9590	9590	9590	76
439	20240912	112500	115773950	9590	9590	9590	9590	26
440	20240912	112400	115524610	9630	9630	9630	9630	0
441	20240912	112300	115524610	9630	9630	9630	9630	0
442	20240912	112200	115524610	9630	9630	9630	9630	0
443	20240912	112100	115524610	9630	9630	9630	9630	0
444	20240912	112000	115524610	9630	9630	9630	9630	0
445	20240912	111900	115524610	9630	9630	9630	9630	0
446	20240912	111800	115524610	9630	9630	9630	9630	0
447	20240912	111700	115524610	9630	9630	9630	9630	0
448	20240912	111600	115524610	9630	9630	9630	9630	2
449	20240912	111500	115505350	9620	9620	9620	9620	0
450	20240912	111400	115505350	9620	9620	9620	9620	0
451	20240912	111300	115505350	9620	9620	9620	9620	0
452	20240912	111200	115505350	9620	9620	9620	9620	0
453	20240912	111100	115505350	9620	9620	9620	9620	0
454	20240912	111000	115505350	9620	9620	9620	9620	0
455	20240912	110900	115505350	9620	9620	9620	9620	0
456	20240912	110800	115505350	9620	9620	9620	9620	10
457	20240912	110700	115409150	9620	9620	9620	9620	0
458	20240912	110600	115409150	9620	9620	9620	9620	0
459	20240912	110500	115409150	9620	9620	9620	9620	1
460	20240912	110400	115399530	9630	9630	9630	9630	0
461	20240912	110300	115399530	9630	9630	9630	9630	0
462	20240912	110200	115399530	9630	9630	9630	9630	0
463	20240912	110100	115399530	9630	9630	9630	9630	0
464	20240912	110000	115399530	9630	9630	9630	9630	1
465	20240912	105900	115389900	9590	9590	9590	9590	10
466	20240912	105800	115294000	9590	9590	9590	9590	0
467	20240912	105700	115294000	9590	9590	9590	9590	0
468	20240912	105600	115294000	9590	9620	9620	9590	300
469	20240912	105500	112416580	9620	9620	9620	9620	1
470	20240912	105400	112406960	9620	9620	9620	9620	0
471	20240912	105300	112406960	9620	9620	9620	9620	0
472	20240912	105200	112406960	9620	9620	9620	9620	0
473	20240912	105100	112406960	9620	9620	9620	9620	5
474	20240912	105000	112358860	9630	9630	9630	9630	0
475	20240912	104900	112358860	9630	9630	9630	9630	0
476	20240912	104800	112358860	9630	9630	9630	9630	0
477	20240912	104700	112358860	9630	9630	9630	9630	2
478	20240912	104600	112339600	9620	9620	9620	9620	0
479	20240912	104500	112339600	9620	9620	9620	9620	0
480	20240912	104400	112339600	9620	9620	9620	9620	12
481	20240912	104300	112224160	9620	9620	9620	9620	0
482	20240912	104200	112224160	9620	9620	9620	9620	0
483	20240912	104100	112224160	9620	9600	9620	9600	2
484	20240912	104000	112204940	9610	9610	9610	9610	0
485	20240912	103900	112204940	9610	9610	9610	9610	0
486	20240912	103800	112204940	9610	9610	9610	9610	10
487	20240912	103700	112108840	9600	9600	9600	9600	0
488	20240912	103600	112108840	9600	9600	9600	9600	1
489	20240912	103500	112099240	9600	9600	9600	9600	0
490	20240912	103400	112099240	9600	9600	9600	9600	0
491	20240912	103300	112099240	9600	9600	9600	9600	6
492	20240912	103200	112041640	9610	9610	9610	9610	1
493	20240912	103100	112032030	9600	9600	9600	9600	0
494	20240912	103000	112032030	9600	9600	9600	9600	0
495	20240912	102900	112032030	9600	9600	9600	9600	127
496	20240912	102800	110812830	9600	9600	9600	9600	50
497	20240912	102700	110332830	9600	9600	9600	9600	0
498	20240912	102600	110332830	9600	9610	9610	9600	36
499	20240912	102500	109987220	9620	9620	9620	9620	0
500	20240912	102400	109987220	9620	9620	9620	9620	0
501	20240912	102300	109987220	9620	9620	9620	9620	0
502	20240912	102200	109987220	9620	9620	9620	9620	0
503	20240912	102100	109987220	9620	9620	9620	9620	0
504	20240912	102000	109987220	9620	9620	9620	9620	67
505	20240912	101900	109342680	9650	9650	9650	9650	0
506	20240912	101800	109342680	9650	9650	9650	9650	0
507	20240912	101700	109342680	9650	9650	9650	9650	0
508	20240912	101600	109342680	9650	9670	9670	9600	2794
509	20240912	101500	82511420	9690	9690	9690	9690	0
510	20240912	101400	82511420	9690	9690	9690	9690	0
511	20240912	101300	82511420	9690	9690	9690	9690	0
512	20240912	101200	82511420	9690	9690	9690	9690	0
513	20240912	101100	82511420	9690	9690	9690	9690	0
514	20240912	101000	82511420	9690	9690	9690	9690	0
515	20240912	100900	82511420	9690	9690	9690	9690	0
516	20240912	100800	82511420	9690	9690	9690	9690	0
517	20240912	100700	82511420	9690	9690	9690	9690	5
518	20240912	100600	82462970	9690	9690	9690	9690	0
519	20240912	100500	82462970	9690	9690	9690	9690	0
520	20240912	100400	82462970	9690	9690	9690	9690	0
521	20240912	100300	82462970	9690	9690	9690	9690	0
522	20240912	100200	82462970	9690	9690	9690	9690	0
523	20240912	100100	82462970	9690	9690	9690	9690	0
524	20240912	100000	82462970	9690	9690	9690	9690	11
525	20240912	095900	82356380	9690	9670	9690	9670	501
526	20240912	095800	77511690	9720	9720	9720	9720	0
527	20240912	095700	77511690	9720	9720	9720	9720	0
528	20240912	095600	77511690	9720	9720	9720	9720	0
529	20240912	095500	77511690	9720	9720	9720	9720	0
530	20240912	095400	77511690	9720	9720	9720	9720	0
531	20240912	095300	77511690	9720	9720	9720	9720	0
532	20240912	095200	77511690	9720	9700	9720	9670	233
533	20240912	095100	75256830	9720	9720	9720	9720	0
534	20240912	095000	75256830	9720	9720	9720	9720	0
535	20240912	094900	75256830	9720	9720	9720	9720	0
536	20240912	094800	75256830	9720	9720	9720	9720	0
537	20240912	094700	75256830	9720	9720	9720	9720	15
538	20240912	094600	75111030	9720	9720	9720	9720	5
539	20240912	094500	75062430	9720	9720	9720	9720	0
540	20240912	094400	75062430	9720	9720	9720	9720	227
541	20240912	094300	72855990	9730	9730	9730	9730	0
542	20240912	094200	72855990	9730	9730	9730	9730	0
543	20240912	094100	72855990	9730	9730	9730	9730	0
544	20240912	094000	72855990	9730	9730	9730	9730	0
545	20240912	093900	72855990	9730	9730	9730	9730	0
546	20240912	093800	72855990	9730	9730	9730	9730	0
547	20240912	093700	72855990	9730	9730	9730	9730	0
548	20240912	093600	72855990	9730	9730	9730	9730	1
549	20240912	093500	72846260	9730	9730	9730	9730	0
550	20240912	093400	72846260	9730	9730	9730	9730	0
551	20240912	093300	72846260	9730	9730	9730	9730	0
552	20240912	093200	72846260	9730	9730	9730	9730	0
553	20240912	093100	72846260	9730	9710	9730	9710	164
554	20240912	093000	71253800	9710	9710	9710	9710	0
555	20240912	092900	71253800	9710	9710	9710	9710	0
556	20240912	092800	71253800	9710	9710	9710	9710	0
557	20240912	092700	71253800	9710	9690	9710	9690	145
558	20240912	092600	69846750	9710	9700	9710	9700	105
559	20240912	092500	68827210	9700	9700	9700	9700	44
560	20240912	092400	68400410	9700	9700	9700	9700	5
561	20240912	092300	68351910	9740	9720	9740	9720	8
562	20240912	092200	68274010	9740	9700	9740	9700	11
563	20240912	092100	68167270	9740	9740	9740	9740	0
564	20240912	092000	68167270	9740	9740	9740	9740	0
565	20240912	091900	68167270	9740	9740	9740	9740	0
566	20240912	091800	68167270	9740	9700	9740	9700	370
567	20240912	091700	64578230	9750	9750	9750	9750	0
568	20240912	091600	64578230	9750	9750	9750	9750	0
569	20240912	091500	64578230	9750	9710	9750	9710	1010
570	20240912	091400	54739990	9730	9730	9730	9730	0
571	20240912	091300	54739990	9730	9730	9730	9730	0
572	20240912	091200	54739990	9730	9730	9730	9730	0
573	20240912	091100	54739990	9730	9710	9730	9690	230
574	20240912	091000	52509900	9740	9740	9740	9740	2
575	20240912	090900	52490420	9770	9770	9770	9770	0
576	20240912	090800	52490420	9770	9750	9770	9690	1550
577	20240912	090700	37466470	9790	9790	9790	9790	3
578	20240912	090600	37437100	9740	9740	9740	9740	20
579	20240912	090500	37242300	9750	9770	9770	9750	1019
580	20240912	090400	27295080	9840	9560	9840	9560	1889
581	20240912	090300	9032050	9620	9580	9620	9580	8
582	20240912	090200	8955370	9620	9620	9620	9620	236
583	20240912	090100	6685050	9620	9620	9620	9620	4
584	20240912	090000	6646570	9540	9450	9540	9450	703