KissMeData/004380/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184200	209218520	9670	9670	9670	9670	885
3	20240913	184100	209218520	9670	9670	9670	9670	0
4	20240913	184000	209218520	9670	9670	9670	9670	0
5	20240913	183900	209218520	9670	9670	9670	9670	0
6	20240913	183800	209218520	9670	9670	9670	9670	0
7	20240913	183700	209218520	9670	9670	9670	9670	0
8	20240913	183600	209218520	9670	9670	9670	9670	0
9	20240913	183500	209218520	9670	9670	9670	9670	0
10	20240913	183400	209218520	9670	9670	9670	9670	0
11	20240913	183300	209218520	9670	9670	9670	9670	0
12	20240913	183200	209218520	9670	9670	9670	9670	0
13	20240913	183100	209218520	9670	9670	9670	9670	0
14	20240913	183000	209218520	9670	9670	9670	9670	0
15	20240913	182900	209218520	9670	9670	9670	9670	0
16	20240913	182800	209218520	9670	9670	9670	9670	0
17	20240913	182700	209218520	9670	9670	9670	9670	0
18	20240913	182600	209218520	9670	9670	9670	9670	0
19	20240913	182500	209218520	9670	9670	9670	9670	0
20	20240913	182400	209218520	9670	9670	9670	9670	0
21	20240913	182300	209218520	9670	9670	9670	9670	0
22	20240913	182200	209218520	9670	9670	9670	9670	0
23	20240913	182100	209218520	9670	9670	9670	9670	0
24	20240913	182000	209218520	9670	9670	9670	9670	0
25	20240913	181900	209218520	9670	9670	9670	9670	0
26	20240913	181800	209218520	9670	9670	9670	9670	0
27	20240913	181700	209218520	9670	9670	9670	9670	0
28	20240913	181600	209218520	9670	9670	9670	9670	0
29	20240913	181500	209218520	9670	9670	9670	9670	0
30	20240913	181400	209218520	9670	9670	9670	9670	0
31	20240913	181300	209218520	9670	9670	9670	9670	0
32	20240913	181200	209218520	9670	9670	9670	9670	885
33	20240913	181100	209218520	9670	9670	9670	9670	0
34	20240913	181000	209218520	9670	9670	9670	9670	0
35	20240913	180900	209218520	9670	9670	9670	9670	0
36	20240913	180800	209218520	9670	9670	9670	9670	0
37	20240913	180700	209218520	9670	9670	9670	9670	0
38	20240913	180600	209218520	9670	9670	9670	9670	0
39	20240913	180500	209218520	9670	9670	9670	9670	0
40	20240913	180400	209218520	9670	9670	9670	9670	0
41	20240913	180300	209218520	9670	9670	9670	9670	0
42	20240913	180200	209218520	9670	9670	9670	9670	0
43	20240913	180100	209218520	9670	9670	9670	9670	0
44	20240913	180000	209218520	9670	9670	9670	9670	0
45	20240913	175900	209218520	9670	9670	9670	9670	0
46	20240913	175800	209218520	9670	9670	9670	9670	0
47	20240913	175700	209218520	9670	9670	9670	9670	0
48	20240913	175600	209218520	9670	9670	9670	9670	0
49	20240913	175500	209218520	9670	9670	9670	9670	0
50	20240913	175400	209218520	9670	9670	9670	9670	0
51	20240913	175300	209218520	9670	9670	9670	9670	0
52	20240913	175200	209218520	9670	9670	9670	9670	0
53	20240913	175100	209218520	9670	9670	9670	9670	0
54	20240913	175000	209218520	9670	9670	9670	9670	0
55	20240913	174900	209218520	9670	9670	9670	9670	0
56	20240913	174800	209218520	9670	9670	9670	9670	0
57	20240913	174700	209218520	9670	9670	9670	9670	0
58	20240913	174600	209218520	9670	9670	9670	9670	0
59	20240913	174500	209218520	9670	9670	9670	9670	0
60	20240913	174400	209218520	9670	9670	9670	9670	0
61	20240913	174300	209218520	9670	9670	9670	9670	0
62	20240913	174200	209218520	9670	9670	9670	9670	885
63	20240913	174100	209218520	9670	9670	9670	9670	0
64	20240913	174000	209218520	9670	9670	9670	9670	0
65	20240913	173900	209218520	9670	9670	9670	9670	0
66	20240913	173800	209218520	9670	9670	9670	9670	0
67	20240913	173700	209218520	9670	9670	9670	9670	0
68	20240913	173600	209218520	9670	9670	9670	9670	0
69	20240913	173500	209218520	9670	9670	9670	9670	0
70	20240913	173400	209218520	9670	9670	9670	9670	0
71	20240913	173300	209218520	9670	9670	9670	9670	0
72	20240913	173200	209218520	9670	9670	9670	9670	0
73	20240913	173100	209218520	9670	9670	9670	9670	0
74	20240913	173000	209218520	9670	9670	9670	9670	0
75	20240913	172900	209218520	9670	9670	9670	9670	0
76	20240913	172800	209218520	9670	9670	9670	9670	0
77	20240913	172700	209218520	9670	9670	9670	9670	0
78	20240913	172600	209218520	9670	9670	9670	9670	0
79	20240913	172500	209218520	9670	9670	9670	9670	0
80	20240913	172400	209218520	9670	9670	9670	9670	0
81	20240913	172300	209218520	9670	9670	9670	9670	0
82	20240913	172200	209218520	9670	9670	9670	9670	0
83	20240913	172100	209218520	9670	9670	9670	9670	0
84	20240913	172000	209218520	9670	9670	9670	9670	0
85	20240913	171900	209218520	9670	9670	9670	9670	0
86	20240913	171800	209218520	9670	9670	9670	9670	0
87	20240913	171700	209218520	9670	9670	9670	9670	0
88	20240913	171600	209218520	9670	9670	9670	9670	0
89	20240913	171500	209218520	9670	9670	9670	9670	0
90	20240913	171400	209218520	9670	9670	9670	9670	0
91	20240913	171300	209218520	9670	9670	9670	9670	0
92	20240913	171200	209218520	9670	9670	9670	9670	885
93	20240913	171100	209218520	9670	9670	9670	9670	0
94	20240913	171000	209218520	9670	9670	9670	9670	0
95	20240913	170900	209218520	9670	9670	9670	9670	0
96	20240913	170800	209218520	9670	9670	9670	9670	0
97	20240913	170700	209218520	9670	9670	9670	9670	0
98	20240913	170600	209218520	9670	9670	9670	9670	0
99	20240913	170500	209218520	9670	9670	9670	9670	0
100	20240913	170400	209218520	9670	9670	9670	9670	0
101	20240913	170300	209218520	9670	9670	9670	9670	0
102	20240913	170200	209218520	9670	9670	9670	9670	0
103	20240913	170100	209218520	9670	9670	9670	9670	0
104	20240913	170000	209218520	9670	9670	9670	9670	0
105	20240913	165900	209218520	9670	9670	9670	9670	0
106	20240913	165800	209218520	9670	9670	9670	9670	0
107	20240913	165700	209218520	9670	9670	9670	9670	0
108	20240913	165600	209218520	9670	9670	9670	9670	0
109	20240913	165500	209218520	9670	9670	9670	9670	0
110	20240913	165400	209218520	9670	9670	9670	9670	0
111	20240913	165300	209218520	9670	9670	9670	9670	0
112	20240913	165200	209218520	9670	9670	9670	9670	0
113	20240913	165100	209218520	9670	9670	9670	9670	0
114	20240913	165000	209218520	9670	9670	9670	9670	0
115	20240913	164900	209218520	9670	9670	9670	9670	0
116	20240913	164800	209218520	9670	9670	9670	9670	0
117	20240913	164700	209218520	9670	9670	9670	9670	0
118	20240913	164600	209218520	9670	9670	9670	9670	0
119	20240913	164500	209218520	9670	9670	9670	9670	0
120	20240913	164400	209218520	9670	9670	9670	9670	0
121	20240913	164300	209218520	9670	9670	9670	9670	0
122	20240913	164200	209218520	9670	9670	9670	9670	885
123	20240913	164100	209218520	9670	9670	9670	9670	0
124	20240913	164000	209218520	9670	9670	9670	9670	0
125	20240913	163900	209218520	9670	9670	9670	9670	0
126	20240913	163800	209218520	9670	9670	9670	9670	0
127	20240913	163700	209218520	9670	9670	9670	9670	0
128	20240913	163600	209218520	9670	9670	9670	9670	0
129	20240913	163500	209218520	9670	9670	9670	9670	0
130	20240913	163400	209218520	9670	9670	9670	9670	0
131	20240913	163300	209218520	9670	9670	9670	9670	0
132	20240913	163200	209218520	9670	9670	9670	9670	0
133	20240913	163100	209218520	9670	9670	9670	9670	0
134	20240913	163000	209218520	9670	9670	9670	9670	0
135	20240913	162900	209218520	9670	9670	9670	9670	0
136	20240913	162800	209218520	9670	9670	9670	9670	0
137	20240913	162700	209218520	9670	9670	9670	9670	0
138	20240913	162600	209218520	9670	9670	9670	9670	0
139	20240913	162500	209218520	9670	9670	9670	9670	0
140	20240913	162400	209218520	9670	9670	9670	9670	0
141	20240913	162300	209218520	9670	9670	9670	9670	0
142	20240913	162200	209218520	9670	9670	9670	9670	0
143	20240913	162100	209218520	9670	9670	9670	9670	0
144	20240913	162000	209218520	9670	9670	9670	9670	0
145	20240913	161900	209218520	9670	9670	9670	9670	0
146	20240913	161800	209218520	9670	9670	9670	9670	0
147	20240913	161700	209218520	9670	9670	9670	9670	0
148	20240913	161600	209218520	9670	9670	9670	9670	0
149	20240913	161500	209218520	9670	9670	9670	9670	0
150	20240913	161400	209218520	9670	9670	9670	9670	0
151	20240913	161300	209218520	9670	9670	9670	9670	0
152	20240913	161200	209218520	9670	9670	9670	9670	885
153	20240913	161100	209218520	9670	9670	9670	9670	0
154	20240913	161000	209218520	9670	9670	9670	9670	0
155	20240913	160900	209218520	9670	9670	9670	9670	0
156	20240913	160800	209218520	9670	9670	9670	9670	0
157	20240913	160700	209218520	9670	9670	9670	9670	0
158	20240913	160600	209218520	9670	9670	9670	9670	0
159	20240913	160500	209218520	9670	9670	9670	9670	0
160	20240913	160400	209218520	9670	9670	9670	9670	0
161	20240913	160300	209218520	9670	9670	9670	9670	0
162	20240913	160200	209218520	9670	9670	9670	9670	0
163	20240913	160100	209218520	9670	9670	9670	9670	0
164	20240913	160000	209218520	9670	9670	9670	9670	0
165	20240913	155900	209218520	9670	9670	9670	9670	0
166	20240913	155800	209218520	9670	9670	9670	9670	0
167	20240913	155700	209218520	9670	9670	9670	9670	0
168	20240913	155600	209218520	9670	9670	9670	9670	0
169	20240913	155500	209218520	9670	9670	9670	9670	0
170	20240913	155400	209218520	9670	9670	9670	9670	0
171	20240913	155300	209218520	9670	9670	9670	9670	0
172	20240913	155200	209218520	9670	9670	9670	9670	0
173	20240913	155100	209218520	9670	9670	9670	9670	0
174	20240913	155000	209218520	9670	9670	9670	9670	0
175	20240913	154900	209218520	9670	9670	9670	9670	0
176	20240913	154800	209218520	9670	9670	9670	9670	0
177	20240913	154700	209218520	9670	9670	9670	9670	0
178	20240913	154600	209218520	9670	9670	9670	9670	0
179	20240913	154500	209218520	9670	9670	9670	9670	0
180	20240913	154400	209218520	9670	9670	9670	9670	0
181	20240913	154300	209218520	9670	9670	9670	9670	0
182	20240913	154200	209218520	9670	9670	9670	9670	885
183	20240913	154100	209218520	9670	9670	9670	9670	0
184	20240913	154000	209218520	9670	9670	9670	9670	0
185	20240913	153900	209218520	9670	9670	9670	9670	0
186	20240913	153800	209218520	9670	9670	9670	9670	0
187	20240913	153700	209218520	9670	9670	9670	9670	0
188	20240913	153600	209218520	9670	9670	9670	9670	0
189	20240913	153500	209218520	9670	9670	9670	9670	0
190	20240913	153400	209218520	9670	9670	9670	9670	0
191	20240913	153300	209218520	9670	9670	9670	9670	0
192	20240913	153200	209218520	9670	9670	9670	9670	0
193	20240913	153100	209218520	9670	9670	9670	9670	0
194	20240913	153000	209218520	9670	9670	9670	9670	885
195	20240913	152900	200660570	9670	9670	9670	9670	0
196	20240913	152800	200660570	9670	9670	9670	9670	0
197	20240913	152700	200660570	9670	9670	9670	9670	0
198	20240913	152600	200660570	9670	9670	9670	9670	0
199	20240913	152500	200660570	9670	9670	9670	9670	0
200	20240913	152400	200660570	9670	9670	9670	9670	0
201	20240913	152300	200660570	9670	9670	9670	9670	0
202	20240913	152200	200660570	9670	9670	9670	9670	0
203	20240913	152100	200660570	9670	9670	9670	9670	0
204	20240913	152000	200660570	9670	9670	9670	9670	0
205	20240913	151900	200660570	9670	9680	9700	9670	672
206	20240913	151800	194155450	9700	9700	9700	9700	0
207	20240913	151700	194155450	9700	9700	9700	9700	37
208	20240913	151600	193796550	9700	9700	9700	9700	1
209	20240913	151500	193786850	9700	9700	9700	9700	13
210	20240913	151400	193660750	9680	9680	9680	9680	77
211	20240913	151300	192915390	9680	9680	9680	9680	95
212	20240913	151200	191995790	9680	9680	9680	9680	800
213	20240913	151100	184251790	9710	9710	9710	9710	0
214	20240913	151000	184251790	9710	9710	9710	9710	1
215	20240913	150900	184242080	9690	9670	9690	9670	21
216	20240913	150800	184038760	9660	9660	9660	9660	0
217	20240913	150700	184038760	9660	9660	9660	9660	77
218	20240913	150600	183294940	9660	9660	9660	9660	4
219	20240913	150500	183256300	9660	9650	9660	9640	103
220	20240913	150400	182263130	9640	9640	9640	9640	0
221	20240913	150300	182263130	9640	9640	9640	9640	14
222	20240913	150200	182128170	9660	9660	9660	9660	0
223	20240913	150100	182128170	9660	9660	9660	9660	0
224	20240913	150000	182128170	9660	9660	9660	9660	1
225	20240913	145900	182118510	9660	9660	9660	9660	0
226	20240913	145800	182118510	9660	9640	9660	9640	2
227	20240913	145700	182099210	9650	9650	9650	9650	100
228	20240913	145600	181134210	9660	9660	9660	9660	1
229	20240913	145500	181124550	9660	9650	9660	9650	24
230	20240913	145400	180892930	9650	9650	9650	9650	13
231	20240913	145300	180767480	9650	9650	9650	9650	20
232	20240913	145200	180574480	9650	9650	9650	9650	0
233	20240913	145100	180574480	9650	9650	9650	9650	10
234	20240913	145000	180477980	9660	9660	9660	9660	0
235	20240913	144900	180477980	9660	9660	9660	9640	348
236	20240913	144800	177122060	9650	9660	9660	9650	72
237	20240913	144700	176426740	9650	9650	9650	9650	0
238	20240913	144600	176426740	9650	9650	9650	9650	87
239	20240913	144500	175587190	9650	9650	9650	9650	0
240	20240913	144400	175587190	9650	9670	9670	9650	48
241	20240913	144300	175123660	9670	9670	9670	9670	0
242	20240913	144200	175123660	9670	9660	9670	9660	21
243	20240913	144100	174920790	9670	9690	9690	9670	33
244	20240913	144000	174601640	9690	9690	9690	9690	0
245	20240913	143900	174601640	9690	9690	9690	9690	0
246	20240913	143800	174601640	9690	9690	9690	9690	1
247	20240913	143700	174591950	9670	9670	9670	9670	1
248	20240913	143600	174582280	9670	9670	9670	9670	10
249	20240913	143500	174485580	9690	9690	9690	9690	0
250	20240913	143400	174485580	9690	9690	9690	9690	5
251	20240913	143300	174437130	9650	9650	9650	9650	97
252	20240913	143200	173501080	9650	9640	9650	9640	21
253	20240913	143100	173298630	9640	9640	9640	9640	0
254	20240913	143000	173298630	9640	9640	9640	9640	0
255	20240913	142900	173298630	9640	9640	9640	9640	12
256	20240913	142800	173182950	9650	9650	9650	9650	0
257	20240913	142700	173182950	9650	9650	9650	9650	0
258	20240913	142600	173182950	9650	9650	9650	9650	0
259	20240913	142500	173182950	9650	9650	9650	9650	0
260	20240913	142400	173182950	9650	9650	9650	9650	2
261	20240913	142300	173163650	9650	9650	9650	9650	0
262	20240913	142200	173163650	9650	9650	9650	9650	0
263	20240913	142100	173163650	9650	9650	9650	9650	6
264	20240913	142000	173105750	9650	9650	9650	9650	0
265	20240913	141900	173105750	9650	9650	9650	9650	0
266	20240913	141800	173105750	9650	9650	9650	9650	2
267	20240913	141700	173086450	9640	9630	9640	9630	22
268	20240913	141600	172874390	9650	9650	9650	9650	0
269	20240913	141500	172874390	9650	9630	9650	9630	14
270	20240913	141400	172739550	9630	9630	9630	9630	0
271	20240913	141300	172739550	9630	9630	9630	9630	576
272	20240913	141200	167192670	9630	9630	9630	9630	0
273	20240913	141100	167192670	9630	9630	9630	9630	0
274	20240913	141000	167192670	9630	9630	9630	9630	1
275	20240913	140900	167183040	9630	9640	9640	9630	6
276	20240913	140800	167125210	9640	9640	9640	9640	0
277	20240913	140700	167125210	9640	9620	9640	9620	5
278	20240913	140600	167077090	9620	9630	9630	9620	4
279	20240913	140500	167038600	9620	9620	9620	9620	0
280	20240913	140400	167038600	9620	9620	9620	9620	0
281	20240913	140300	167038600	9620	9620	9620	9620	0
282	20240913	140200	167038600	9620	9620	9620	9620	0
283	20240913	140100	167038600	9620	9620	9620	9620	50
284	20240913	140000	166557600	9620	9620	9620	9620	40
285	20240913	135900	166172800	9630	9630	9630	9630	1
286	20240913	135800	166163170	9630	9630	9630	9630	0
287	20240913	135700	166163170	9630	9630	9630	9630	0
288	20240913	135600	166163170	9630	9630	9630	9630	30
289	20240913	135500	165874270	9630	9630	9630	9630	1
290	20240913	135400	165864640	9630	9630	9630	9630	3
291	20240913	135300	165835750	9630	9630	9630	9630	95
292	20240913	135200	164920900	9630	9630	9630	9630	15
293	20240913	135100	164776450	9630	9640	9640	9630	85
294	20240913	135000	163957550	9650	9650	9650	9650	2
295	20240913	134900	163938250	9650	9650	9650	9650	1
296	20240913	134800	163928600	9650	9650	9650	9650	0
297	20240913	134700	163928600	9650	9650	9650	9650	0
298	20240913	134600	163928600	9650	9650	9650	9650	22
299	20240913	134500	163716300	9630	9630	9630	9630	0
300	20240913	134400	163716300	9630	9630	9630	9630	0
301	20240913	134300	163716300	9630	9630	9630	9630	0
302	20240913	134200	163716300	9630	9650	9650	9630	51
303	20240913	134100	163225150	9630	9630	9630	9630	13
304	20240913	134000	163099960	9630	9630	9630	9630	13
305	20240913	133900	162974770	9650	9650	9650	9650	0
306	20240913	133800	162974770	9650	9650	9650	9650	0
307	20240913	133700	162974770	9650	9650	9650	9650	0
308	20240913	133600	162974770	9650	9650	9650	9650	0
309	20240913	133500	162974770	9650	9650	9650	9650	40
310	20240913	133400	162588770	9650	9650	9650	9630	12
311	20240913	133300	162472990	9650	9630	9650	9630	81
312	20240913	133200	161692940	9650	9650	9650	9650	1
313	20240913	133100	161683290	9640	9640	9640	9640	0
314	20240913	133000	161683290	9640	9640	9640	9640	0
315	20240913	132900	161683290	9640	9640	9640	9640	60
316	20240913	132800	161104890	9650	9650	9650	9650	0
317	20240913	132700	161104890	9650	9650	9650	9650	2
318	20240913	132600	161085590	9650	9650	9650	9650	0
319	20240913	132500	161085590	9650	9650	9650	9650	1
320	20240913	132400	161075940	9650	9650	9650	9650	0
321	20240913	132300	161075940	9650	9650	9650	9650	0
322	20240913	132200	161075940	9650	9650	9650	9650	27
323	20240913	132100	160815390	9650	9650	9650	9650	39
324	20240913	132000	160439040	9650	9650	9650	9650	4
325	20240913	131900	160400440	9650	9650	9650	9650	0
326	20240913	131800	160400440	9650	9650	9650	9650	1
327	20240913	131700	160390790	9640	9640	9640	9640	183
328	20240913	131600	158626670	9650	9630	9650	9630	3
329	20240913	131500	158597740	9630	9630	9630	9630	0
330	20240913	131400	158597740	9630	9630	9630	9630	0
331	20240913	131300	158597740	9630	9630	9630	9630	0
332	20240913	131200	158597740	9630	9630	9630	9630	1
333	20240913	131100	158588110	9620	9620	9620	9620	0
334	20240913	131000	158588110	9620	9620	9620	9620	1
335	20240913	130900	158578490	9650	9620	9650	9620	76
336	20240913	130800	157847340	9620	9620	9650	9620	16
337	20240913	130700	157693390	9620	9620	9620	9620	0
338	20240913	130600	157693390	9620	9620	9620	9620	4
339	20240913	130500	157654910	9650	9650	9650	9650	2
340	20240913	130400	157635610	9610	9610	9610	9610	0
341	20240913	130300	157635610	9610	9620	9620	9610	101
342	20240913	130200	156664990	9620	9650	9650	9620	784
343	20240913	130100	149102390	9620	9620	9620	9620	0
344	20240913	130000	149102390	9620	9650	9650	9620	30
345	20240913	125900	148813640	9620	9650	9650	9620	48
346	20240913	125800	148351820	9650	9650	9650	9650	1
347	20240913	125700	148342170	9610	9620	9620	9610	20
348	20240913	125600	148149960	9620	9620	9620	9620	20
349	20240913	125500	147957560	9650	9650	9650	9650	0
350	20240913	125400	147957560	9650	9650	9650	9650	0
351	20240913	125300	147957560	9650	9650	9650	9650	0
352	20240913	125200	147957560	9650	9650	9650	9650	0
353	20240913	125100	147957560	9650	9650	9650	9650	0
354	20240913	125000	147957560	9650	9650	9650	9650	0
355	20240913	124900	147957560	9650	9650	9650	9650	0
356	20240913	124800	147957560	9650	9650	9650	9650	0
357	20240913	124700	147957560	9650	9650	9650	9650	0
358	20240913	124600	147957560	9650	9650	9650	9650	0
359	20240913	124500	147957560	9650	9650	9650	9650	1
360	20240913	124400	147947910	9620	9630	9630	9620	44
361	20240913	124300	147524430	9650	9650	9650	9650	0
362	20240913	124200	147524430	9650	9650	9650	9650	0
363	20240913	124100	147524430	9650	9650	9650	9650	0
364	20240913	124000	147524430	9650	9650	9650	9650	0
365	20240913	123900	147524430	9650	9650	9650	9650	0
366	20240913	123800	147524430	9650	9650	9650	9650	0
367	20240913	123700	147524430	9650	9650	9650	9650	1
368	20240913	123600	147514780	9650	9650	9650	9650	0
369	20240913	123500	147514780	9650	9650	9650	9650	1
370	20240913	123400	147505130	9610	9610	9610	9610	0
371	20240913	123300	147505130	9610	9610	9610	9610	0
372	20240913	123200	147505130	9610	9610	9610	9610	2
373	20240913	123100	147485910	9610	9610	9610	9610	0
374	20240913	123000	147485910	9610	9610	9610	9610	1
375	20240913	122900	147476300	9650	9650	9650	9650	0
376	20240913	122800	147476300	9650	9650	9650	9650	0
377	20240913	122700	147476300	9650	9650	9650	9650	0
378	20240913	122600	147476300	9650	9650	9650	9650	0
379	20240913	122500	147476300	9650	9650	9650	9650	0
380	20240913	122400	147476300	9650	9640	9650	9640	20
381	20240913	122300	147283480	9640	9640	9640	9640	0
382	20240913	122200	147283480	9640	9630	9640	9630	162
383	20240913	122100	145722800	9620	9630	9640	9620	112
384	20240913	122000	144644720	9640	9600	9640	9600	5
385	20240913	121900	144596680	9640	9640	9640	9640	0
386	20240913	121800	144596680	9640	9640	9640	9640	0
387	20240913	121700	144596680	9640	9640	9640	9640	1
388	20240913	121600	144587040	9590	9610	9610	9590	514
389	20240913	121500	139652340	9620	9630	9630	9620	85
390	20240913	121400	138834590	9690	9690	9690	9690	0
391	20240913	121300	138834590	9690	9690	9690	9690	0
392	20240913	121200	138834590	9690	9690	9690	9690	1
393	20240913	121100	138824900	9620	9620	9620	9620	0
394	20240913	121000	138824900	9620	9620	9620	9620	16
395	20240913	120900	138670980	9620	9660	9660	9620	41
396	20240913	120800	138275080	9620	9620	9620	9620	0
397	20240913	120700	138275080	9620	9630	9630	9620	4
398	20240913	120600	138236570	9660	9660	9660	9660	4
399	20240913	120500	138197930	9660	9660	9660	9660	0
400	20240913	120400	138197930	9660	9660	9660	9660	4
401	20240913	120300	138159290	9660	9660	9660	9660	2
402	20240913	120200	138139970	9630	9630	9630	9630	0
403	20240913	120100	138139970	9630	9630	9630	9630	0
404	20240913	120000	138139970	9630	9630	9630	9630	0
405	20240913	115900	138139970	9630	9630	9630	9630	0
406	20240913	115800	138139970	9630	9630	9630	9630	2
407	20240913	115700	138120710	9610	9610	9610	9610	0
408	20240913	115600	138120710	9610	9610	9610	9610	0
409	20240913	115500	138120710	9610	9610	9610	9610	1
410	20240913	115400	138111100	9620	9620	9620	9620	2
411	20240913	115300	138091860	9610	9610	9610	9610	0
412	20240913	115200	138091860	9610	9620	9620	9610	5
413	20240913	115100	138043780	9660	9660	9660	9660	0
414	20240913	115000	138043780	9660	9660	9660	9660	0
415	20240913	114900	138043780	9660	9660	9660	9660	0
416	20240913	114800	138043780	9660	9660	9660	9660	5
417	20240913	114700	137995480	9660	9660	9660	9660	0
418	20240913	114600	137995480	9660	9660	9660	9660	0
419	20240913	114500	137995480	9660	9660	9660	9660	0
420	20240913	114400	137995480	9660	9660	9660	9660	20
421	20240913	114300	137802280	9660	9660	9660	9660	0
422	20240913	114200	137802280	9660	9660	9660	9660	0
423	20240913	114100	137802280	9660	9660	9660	9660	1
424	20240913	114000	137792620	9600	9610	9610	9600	200
425	20240913	113900	135871850	9660	9660	9660	9660	0
426	20240913	113800	135871850	9660	9600	9660	9600	2
427	20240913	113700	135852590	9660	9610	9660	9610	4
428	20240913	113600	135814100	9660	9660	9660	9660	1
429	20240913	113500	135804440	9600	9610	9610	9600	450
430	20240913	113400	131481250	9610	9610	9610	9610	63
431	20240913	113300	130875820	9660	9660	9660	9660	50
432	20240913	113200	130392820	9660	9660	9660	9660	0
433	20240913	113100	130392820	9660	9660	9660	9660	0
434	20240913	113000	130392820	9660	9660	9660	9660	0
435	20240913	112900	130392820	9660	9660	9660	9660	4
436	20240913	112800	130354180	9660	9650	9670	9610	1052
437	20240913	112700	120229290	9690	9690	9690	9690	0
438	20240913	112600	120229290	9690	9690	9690	9690	0
439	20240913	112500	120229290	9690	9690	9690	9690	0
440	20240913	112400	120229290	9690	9660	9690	9650	460
441	20240913	112300	115787120	9700	9700	9700	9700	0
442	20240913	112200	115787120	9700	9700	9700	9700	0
443	20240913	112100	115787120	9700	9700	9700	9700	0
444	20240913	112000	115787120	9700	9700	9700	9700	0
445	20240913	111900	115787120	9700	9700	9700	9700	0
446	20240913	111800	115787120	9700	9700	9700	9650	1521
447	20240913	111700	101102240	9700	9700	9700	9700	50
448	20240913	111600	100617240	9700	9700	9700	9700	1
449	20240913	111500	100607540	9700	9700	9700	9700	30
450	20240913	111400	100316540	9700	9700	9700	9700	0
451	20240913	111300	100316540	9700	9700	9700	9700	5
452	20240913	111200	100268040	9700	9700	9700	9700	0
453	20240913	111100	100268040	9700	9700	9700	9700	1
454	20240913	111000	100258340	9700	9700	9700	9700	0
455	20240913	110900	100258340	9700	9700	9700	9700	1
456	20240913	110800	100248640	9700	9700	9700	9700	0
457	20240913	110700	100248640	9700	9700	9700	9700	1
458	20240913	110600	100238940	9670	9670	9670	9670	93
459	20240913	110500	99339630	9670	9670	9670	9670	13
460	20240913	110400	99213920	9670	9690	9690	9670	393
461	20240913	110300	95411120	9690	9690	9690	9690	0
462	20240913	110200	95411120	9690	9700	9700	9690	200
463	20240913	110100	93471900	9740	9740	9740	9740	0
464	20240913	110000	93471900	9740	9740	9740	9740	0
465	20240913	105900	93471900	9740	9720	9740	9710	100
466	20240913	105800	92500710	9750	9750	9750	9750	0
467	20240913	105700	92500710	9750	9710	9750	9710	171
468	20240913	105600	90840260	9750	9750	9750	9750	0
469	20240913	105500	90840260	9750	9750	9750	9750	0
470	20240913	105400	90840260	9750	9750	9750	9750	0
471	20240913	105300	90840260	9750	9750	9750	9750	0
472	20240913	105200	90840260	9750	9750	9750	9750	0
473	20240913	105100	90840260	9750	9750	9750	9750	0
474	20240913	105000	90840260	9750	9720	9750	9720	2
475	20240913	104900	90820790	9750	9750	9750	9750	102
476	20240913	104800	89826290	9750	9710	9750	9710	123
477	20240913	104700	88630680	9750	9750	9750	9750	0
478	20240913	104600	88630680	9750	9750	9750	9750	0
479	20240913	104500	88630680	9750	9710	9750	9710	200
480	20240913	104400	86688640	9700	9780	9780	9700	4115
481	20240913	104300	46734880	9780	9780	9780	9780	0
482	20240913	104200	46734880	9780	9780	9780	9780	0
483	20240913	104100	46734880	9780	9780	9780	9780	0
484	20240913	104000	46734880	9780	9780	9780	9780	1
485	20240913	103900	46725100	9780	9780	9780	9780	70
486	20240913	103800	46040500	9780	9780	9780	9780	0
487	20240913	103700	46040500	9780	9780	9780	9780	20
488	20240913	103600	45844900	9780	9780	9780	9780	0
489	20240913	103500	45844900	9780	9780	9780	9780	1
490	20240913	103400	45835120	9780	9780	9780	9780	1
491	20240913	103300	45825340	9780	9780	9780	9780	0
492	20240913	103200	45825340	9780	9780	9780	9780	0
493	20240913	103100	45825340	9780	9780	9780	9780	0
494	20240913	103000	45825340	9780	9780	9780	9780	0
495	20240913	102900	45825340	9780	9780	9780	9780	0
496	20240913	102800	45825340	9780	9780	9780	9780	0
497	20240913	102700	45825340	9780	9780	9780	9780	0
498	20240913	102600	45825340	9780	9780	9780	9780	0
499	20240913	102500	45825340	9780	9780	9780	9780	0
500	20240913	102400	45825340	9780	9780	9780	9780	0
501	20240913	102300	45825340	9780	9780	9780	9780	0
502	20240913	102200	45825340	9780	9780	9780	9780	0
503	20240913	102100	45825340	9780	9780	9780	9780	0
504	20240913	102000	45825340	9780	9780	9780	9780	0
505	20240913	101900	45825340	9780	9780	9780	9780	0
506	20240913	101800	45825340	9780	9780	9780	9780	21
507	20240913	101700	45619960	9790	9790	9790	9790	0
508	20240913	101600	45619960	9790	9790	9790	9790	0
509	20240913	101500	45619960	9790	9790	9790	9790	20
510	20240913	101400	45424160	9800	9820	9820	9800	146
511	20240913	101300	43990460	9820	9750	9820	9750	2
512	20240913	101200	43970890	9820	9820	9820	9820	0
513	20240913	101100	43970890	9820	9820	9820	9820	0
514	20240913	101000	43970890	9820	9820	9820	9820	0
515	20240913	100900	43970890	9820	9820	9820	9820	0
516	20240913	100800	43970890	9820	9820	9820	9820	0
517	20240913	100700	43970890	9820	9820	9820	9820	0
518	20240913	100600	43970890	9820	9820	9820	9820	10
519	20240913	100500	43872690	9830	9830	9830	9830	8
520	20240913	100400	43794050	9830	9830	9830	9830	0
521	20240913	100300	43794050	9830	9830	9830	9830	0
522	20240913	100200	43794050	9830	9830	9830	9830	0
523	20240913	100100	43794050	9830	9830	9830	9830	0
524	20240913	100000	43794050	9830	9830	9830	9830	1
525	20240913	095900	43784220	9810	9760	9810	9760	121
526	20240913	095800	42603210	9780	9790	9790	9780	63
527	20240913	095700	41986920	9840	9840	9840	9840	0
528	20240913	095600	41986920	9840	9840	9840	9840	0
529	20240913	095500	41986920	9840	9800	9840	9800	15
530	20240913	095400	41839880	9830	9830	9830	9830	0
531	20240913	095300	41839880	9830	9830	9830	9830	0
532	20240913	095200	41839880	9830	9830	9830	9830	0
533	20240913	095100	41839880	9830	9810	9830	9810	73
534	20240913	095000	41122350	9810	9810	9810	9810	147
535	20240913	094900	39680280	9830	9830	9830	9830	12
536	20240913	094800	39562320	9830	9810	9830	9810	207
537	20240913	094700	37528780	9760	9760	9760	9760	0
538	20240913	094600	37528780	9760	9760	9760	9760	0
539	20240913	094500	37528780	9760	9760	9760	9760	0
540	20240913	094400	37528780	9760	9760	9760	9760	0
541	20240913	094300	37528780	9760	9760	9760	9760	0
542	20240913	094200	37528780	9760	9760	9760	9760	0
543	20240913	094100	37528780	9760	9760	9760	9760	0
544	20240913	094000	37528780	9760	9760	9760	9760	0
545	20240913	093900	37528780	9760	9760	9760	9760	1
546	20240913	093800	37519020	9830	9830	9830	9830	0
547	20240913	093700	37519020	9830	9830	9830	9830	0
548	20240913	093600	37519020	9830	9830	9830	9830	1
549	20240913	093500	37509190	9790	9790	9790	9790	0
550	20240913	093400	37509190	9790	9790	9790	9790	62
551	20240913	093300	36902210	9790	9790	9790	9790	0
552	20240913	093200	36902210	9790	9790	9790	9790	1
553	20240913	093100	36892420	9790	9790	9790	9790	2
554	20240913	093000	36872840	9790	9790	9790	9790	0
555	20240913	092900	36872840	9790	9790	9790	9790	2
556	20240913	092800	36853260	9720	9770	9770	9720	509
557	20240913	092700	31895550	9760	9760	9760	9760	0
558	20240913	092600	31895550	9760	9760	9790	9760	5
559	20240913	092500	31846710	9790	9780	9790	9780	2
560	20240913	092400	31827140	9790	9790	9790	9790	0
561	20240913	092300	31827140	9790	9790	9790	9790	1
562	20240913	092200	31817350	9750	9780	9790	9750	33
563	20240913	092100	31495060	9750	9750	9750	9750	0
564	20240913	092000	31495060	9750	9750	9750	9750	0
565	20240913	091900	31495060	9750	9750	9750	9750	0
566	20240913	091800	31495060	9750	9740	9750	9740	267
567	20240913	091700	28894440	9790	9790	9790	9790	0
568	20240913	091600	28894440	9790	9790	9790	9790	135
569	20240913	091500	27572790	9790	9790	9790	9790	0
570	20240913	091400	27572790	9790	9790	9790	9790	2
571	20240913	091300	27553210	9800	9800	9800	9740	93
572	20240913	091200	26647270	9800	9740	9800	9740	5
573	20240913	091100	26598450	9750	9750	9750	9750	2
574	20240913	091000	26578950	9800	9820	9820	9740	363
575	20240913	090900	23027390	9820	9840	9840	9820	442
576	20240913	090800	18684890	9840	9870	9870	9840	288
577	20240913	090700	15850940	9840	9850	9850	9840	104
578	20240913	090600	14826560	9840	9890	9890	9840	150
579	20240913	090500	13349890	9890	9830	9890	9830	2
580	20240913	090400	13330170	9900	9900	9900	9900	0
581	20240913	090300	13330170	9900	9900	9900	9900	200
582	20240913	090200	11350170	9900	9900	9900	9900	5
583	20240913	090100	11300670	9770	9790	9790	9770	79
584	20240913	090000	10527860	9730	9730	9730	9730	1082