KissMeData/004380/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	184200	237375090	9840	9840	9840	9840	130
3	20240924	184100	237375090	9840	9840	9840	9840	0
4	20240924	184000	237375090	9840	9840	9840	9840	0
5	20240924	183900	237375090	9840	9840	9840	9840	0
6	20240924	183800	237375090	9840	9840	9840	9840	0
7	20240924	183700	237375090	9840	9840	9840	9840	0
8	20240924	183600	237375090	9840	9840	9840	9840	0
9	20240924	183500	237375090	9840	9840	9840	9840	0
10	20240924	183400	237375090	9840	9840	9840	9840	0
11	20240924	183300	237375090	9840	9840	9840	9840	0
12	20240924	183200	237375090	9840	9840	9840	9840	0
13	20240924	183100	237375090	9840	9840	9840	9840	0
14	20240924	183000	237375090	9840	9840	9840	9840	0
15	20240924	182900	237375090	9840	9840	9840	9840	0
16	20240924	182800	237375090	9840	9840	9840	9840	0
17	20240924	182700	237375090	9840	9840	9840	9840	0
18	20240924	182600	237375090	9840	9840	9840	9840	0
19	20240924	182500	237375090	9840	9840	9840	9840	0
20	20240924	182400	237375090	9840	9840	9840	9840	0
21	20240924	182300	237375090	9840	9840	9840	9840	0
22	20240924	182200	237375090	9840	9840	9840	9840	0
23	20240924	182100	237375090	9840	9840	9840	9840	0
24	20240924	182000	237375090	9840	9840	9840	9840	0
25	20240924	181900	237375090	9840	9840	9840	9840	0
26	20240924	181800	237375090	9840	9840	9840	9840	0
27	20240924	181700	237375090	9840	9840	9840	9840	0
28	20240924	181600	237375090	9840	9840	9840	9840	0
29	20240924	181500	237375090	9840	9840	9840	9840	0
30	20240924	181400	237375090	9840	9840	9840	9840	0
31	20240924	181300	237375090	9840	9840	9840	9840	0
32	20240924	181200	237375090	9840	9840	9840	9840	130
33	20240924	181100	237375090	9840	9840	9840	9840	0
34	20240924	181000	237375090	9840	9840	9840	9840	0
35	20240924	180900	237375090	9840	9840	9840	9840	0
36	20240924	180800	237375090	9840	9840	9840	9840	0
37	20240924	180700	237375090	9840	9840	9840	9840	0
38	20240924	180600	237375090	9840	9840	9840	9840	0
39	20240924	180500	237375090	9840	9840	9840	9840	0
40	20240924	180400	237375090	9840	9840	9840	9840	0
41	20240924	180300	237375090	9840	9840	9840	9840	0
42	20240924	180200	237375090	9840	9840	9840	9840	0
43	20240924	180100	237375090	9840	9840	9840	9840	0
44	20240924	180000	237375090	9840	9840	9840	9840	0
45	20240924	175900	237375090	9840	9840	9840	9840	0
46	20240924	175800	237375090	9840	9840	9840	9840	0
47	20240924	175700	237375090	9840	9840	9840	9840	0
48	20240924	175600	237375090	9840	9840	9840	9840	0
49	20240924	175500	237375090	9840	9840	9840	9840	0
50	20240924	175400	237375090	9840	9840	9840	9840	0
51	20240924	175300	237375090	9840	9840	9840	9840	0
52	20240924	175200	237375090	9840	9840	9840	9840	0
53	20240924	175100	237375090	9840	9840	9840	9840	0
54	20240924	175000	237375090	9840	9840	9840	9840	0
55	20240924	174900	237375090	9840	9840	9840	9840	0
56	20240924	174800	237375090	9840	9840	9840	9840	0
57	20240924	174700	237375090	9840	9840	9840	9840	0
58	20240924	174600	237375090	9840	9840	9840	9840	0
59	20240924	174500	237375090	9840	9840	9840	9840	0
60	20240924	174400	237375090	9840	9840	9840	9840	0
61	20240924	174300	237375090	9840	9840	9840	9840	0
62	20240924	174200	237375090	9840	9840	9840	9840	130
63	20240924	174100	237375090	9840	9840	9840	9840	0
64	20240924	174000	237375090	9840	9840	9840	9840	0
65	20240924	173900	237375090	9840	9840	9840	9840	0
66	20240924	173800	237375090	9840	9840	9840	9840	0
67	20240924	173700	237375090	9840	9840	9840	9840	0
68	20240924	173600	237375090	9840	9840	9840	9840	0
69	20240924	173500	237375090	9840	9840	9840	9840	0
70	20240924	173400	237375090	9840	9840	9840	9840	0
71	20240924	173300	237375090	9840	9840	9840	9840	0
72	20240924	173200	237375090	9840	9840	9840	9840	0
73	20240924	173100	237375090	9840	9840	9840	9840	0
74	20240924	173000	237375090	9840	9840	9840	9840	0
75	20240924	172900	237375090	9840	9840	9840	9840	0
76	20240924	172800	237375090	9840	9840	9840	9840	0
77	20240924	172700	237375090	9840	9840	9840	9840	0
78	20240924	172600	237375090	9840	9840	9840	9840	0
79	20240924	172500	237375090	9840	9840	9840	9840	0
80	20240924	172400	237375090	9840	9840	9840	9840	0
81	20240924	172300	237375090	9840	9840	9840	9840	0
82	20240924	172200	237375090	9840	9840	9840	9840	0
83	20240924	172100	237375090	9840	9840	9840	9840	0
84	20240924	172000	237375090	9840	9840	9840	9840	0
85	20240924	171900	237375090	9840	9840	9840	9840	0
86	20240924	171800	237375090	9840	9840	9840	9840	0
87	20240924	171700	237375090	9840	9840	9840	9840	0
88	20240924	171600	237375090	9840	9840	9840	9840	0
89	20240924	171500	237375090	9840	9840	9840	9840	0
90	20240924	171400	237375090	9840	9840	9840	9840	0
91	20240924	171300	237375090	9840	9840	9840	9840	0
92	20240924	171200	237375090	9840	9840	9840	9840	130
93	20240924	171100	237375090	9840	9840	9840	9840	0
94	20240924	171000	237375090	9840	9840	9840	9840	0
95	20240924	170900	237375090	9840	9840	9840	9840	0
96	20240924	170800	237375090	9840	9840	9840	9840	0
97	20240924	170700	237375090	9840	9840	9840	9840	0
98	20240924	170600	237375090	9840	9840	9840	9840	0
99	20240924	170500	237375090	9840	9840	9840	9840	0
100	20240924	170400	237375090	9840	9840	9840	9840	0
101	20240924	170300	237375090	9840	9840	9840	9840	0
102	20240924	170200	237375090	9840	9840	9840	9840	0
103	20240924	170100	237375090	9840	9840	9840	9840	0
104	20240924	170000	237375090	9840	9840	9840	9840	0
105	20240924	165900	237375090	9840	9840	9840	9840	0
106	20240924	165800	237375090	9840	9840	9840	9840	0
107	20240924	165700	237375090	9840	9840	9840	9840	0
108	20240924	165600	237375090	9840	9840	9840	9840	0
109	20240924	165500	237375090	9840	9840	9840	9840	0
110	20240924	165400	237375090	9840	9840	9840	9840	0
111	20240924	165300	237375090	9840	9840	9840	9840	0
112	20240924	165200	237375090	9840	9840	9840	9840	0
113	20240924	165100	237375090	9840	9840	9840	9840	0
114	20240924	165000	237375090	9840	9840	9840	9840	0
115	20240924	164900	237375090	9840	9840	9840	9840	0
116	20240924	164800	237375090	9840	9840	9840	9840	0
117	20240924	164700	237375090	9840	9840	9840	9840	0
118	20240924	164600	237375090	9840	9840	9840	9840	0
119	20240924	164500	237375090	9840	9840	9840	9840	0
120	20240924	164400	237375090	9840	9840	9840	9840	0
121	20240924	164300	237375090	9840	9840	9840	9840	0
122	20240924	164200	237375090	9840	9840	9840	9840	130
123	20240924	164100	237375090	9840	9840	9840	9840	0
124	20240924	164000	237375090	9840	9840	9840	9840	0
125	20240924	163900	237375090	9840	9840	9840	9840	0
126	20240924	163800	237375090	9840	9840	9840	9840	0
127	20240924	163700	237375090	9840	9840	9840	9840	0
128	20240924	163600	237375090	9840	9840	9840	9840	0
129	20240924	163500	237375090	9840	9840	9840	9840	0
130	20240924	163400	237375090	9840	9840	9840	9840	0
131	20240924	163300	237375090	9840	9840	9840	9840	0
132	20240924	163200	237375090	9840	9840	9840	9840	0
133	20240924	163100	237375090	9840	9840	9840	9840	0
134	20240924	163000	237375090	9840	9840	9840	9840	0
135	20240924	162900	237375090	9840	9840	9840	9840	0
136	20240924	162800	237375090	9840	9840	9840	9840	0
137	20240924	162700	237375090	9840	9840	9840	9840	0
138	20240924	162600	237375090	9840	9840	9840	9840	0
139	20240924	162500	237375090	9840	9840	9840	9840	0
140	20240924	162400	237375090	9840	9840	9840	9840	0
141	20240924	162300	237375090	9840	9840	9840	9840	0
142	20240924	162200	237375090	9840	9840	9840	9840	0
143	20240924	162100	237375090	9840	9840	9840	9840	0
144	20240924	162000	237375090	9840	9840	9840	9840	0
145	20240924	161900	237375090	9840	9840	9840	9840	0
146	20240924	161800	237375090	9840	9840	9840	9840	0
147	20240924	161700	237375090	9840	9840	9840	9840	0
148	20240924	161600	237375090	9840	9840	9840	9840	0
149	20240924	161500	237375090	9840	9840	9840	9840	0
150	20240924	161400	237375090	9840	9840	9840	9840	0
151	20240924	161300	237375090	9840	9840	9840	9840	0
152	20240924	161200	237375090	9840	9840	9840	9840	130
153	20240924	161100	237375090	9840	9840	9840	9840	0
154	20240924	161000	237375090	9840	9840	9840	9840	0
155	20240924	160900	237375090	9840	9840	9840	9840	0
156	20240924	160800	237375090	9840	9840	9840	9840	0
157	20240924	160700	237375090	9840	9840	9840	9840	0
158	20240924	160600	237375090	9840	9840	9840	9840	0
159	20240924	160500	237375090	9840	9840	9840	9840	0
160	20240924	160400	237375090	9840	9840	9840	9840	0
161	20240924	160300	237375090	9840	9840	9840	9840	0
162	20240924	160200	237375090	9840	9840	9840	9840	0
163	20240924	160100	237375090	9840	9840	9840	9840	0
164	20240924	160000	237375090	9840	9840	9840	9840	0
165	20240924	155900	237375090	9840	9840	9840	9840	0
166	20240924	155800	237375090	9840	9840	9840	9840	0
167	20240924	155700	237375090	9840	9840	9840	9840	0
168	20240924	155600	237375090	9840	9840	9840	9840	0
169	20240924	155500	237375090	9840	9840	9840	9840	0
170	20240924	155400	237375090	9840	9840	9840	9840	0
171	20240924	155300	237375090	9840	9840	9840	9840	0
172	20240924	155200	237375090	9840	9840	9840	9840	0
173	20240924	155100	237375090	9840	9840	9840	9840	0
174	20240924	155000	237375090	9840	9840	9840	9840	0
175	20240924	154900	237375090	9840	9840	9840	9840	0
176	20240924	154800	237375090	9840	9840	9840	9840	0
177	20240924	154700	237375090	9840	9840	9840	9840	0
178	20240924	154600	237375090	9840	9840	9840	9840	0
179	20240924	154500	237375090	9840	9840	9840	9840	0
180	20240924	154400	237375090	9840	9840	9840	9840	0
181	20240924	154300	237375090	9840	9840	9840	9840	0
182	20240924	154200	237375090	9840	9840	9840	9840	130
183	20240924	154100	237375090	9840	9840	9840	9840	0
184	20240924	154000	237375090	9840	9840	9840	9840	0
185	20240924	153900	237375090	9840	9840	9840	9840	0
186	20240924	153800	237375090	9840	9840	9840	9840	0
187	20240924	153700	237375090	9840	9840	9840	9840	0
188	20240924	153600	237375090	9840	9840	9840	9840	0
189	20240924	153500	237375090	9840	9840	9840	9840	0
190	20240924	153400	237375090	9840	9840	9840	9840	0
191	20240924	153300	237375090	9840	9840	9840	9840	0
192	20240924	153200	237375090	9840	9840	9840	9840	0
193	20240924	153100	237375090	9840	9840	9840	9840	0
194	20240924	153000	237375090	9840	9840	9840	9840	130
195	20240924	152900	236095890	9810	9810	9810	9810	0
196	20240924	152800	236095890	9810	9810	9810	9810	0
197	20240924	152700	236095890	9810	9810	9810	9810	0
198	20240924	152600	236095890	9810	9810	9810	9810	0
199	20240924	152500	236095890	9810	9810	9810	9810	0
200	20240924	152400	236095890	9810	9810	9810	9810	0
201	20240924	152300	236095890	9810	9810	9810	9810	0
202	20240924	152200	236095890	9810	9810	9810	9810	0
203	20240924	152100	236095890	9810	9810	9810	9810	0
204	20240924	152000	236095890	9810	9810	9810	9810	0
205	20240924	151900	236095890	9810	9840	9840	9810	13
206	20240924	151800	235968000	9840	9810	9840	9810	54
207	20240924	151700	235438230	9840	9840	9840	9840	0
208	20240924	151600	235438230	9840	9800	9840	9800	441
209	20240924	151500	231116390	9840	9840	9840	9840	0
210	20240924	151400	231116390	9840	9810	9840	9810	2316
211	20240924	151300	208389600	9810	9800	9810	9800	271
212	20240924	151200	205731710	9810	9810	9810	9810	138
213	20240924	151100	204377930	9800	9800	9800	9800	747
214	20240924	151000	197057330	9800	9800	9800	9800	8
215	20240924	150900	196978930	9800	9790	9800	9790	96
216	20240924	150800	196039080	9790	9790	9790	9790	1
217	20240924	150700	196029290	9780	9780	9780	9780	90
218	20240924	150600	195149090	9790	9790	9790	9790	0
219	20240924	150500	195149090	9790	9790	9790	9790	0
220	20240924	150400	195149090	9790	9790	9790	9790	10
221	20240924	150300	195051190	9800	9790	9800	9790	130
222	20240924	150200	193778480	9780	9780	9780	9780	205
223	20240924	150100	191773580	9790	9790	9790	9790	4
224	20240924	150000	191734420	9790	9790	9790	9790	0
225	20240924	145900	191734420	9790	9790	9790	9790	0
226	20240924	145800	191734420	9790	9790	9790	9790	101
227	20240924	145700	190745630	9780	9780	9780	9780	78
228	20240924	145600	189982790	9790	9790	9790	9790	0
229	20240924	145500	189982790	9790	9790	9790	9790	5
230	20240924	145400	189933840	9800	9800	9800	9800	0
231	20240924	145300	189933840	9800	9800	9800	9800	1
232	20240924	145200	189924040	9800	9800	9800	9800	1
233	20240924	145100	189914240	9790	9780	9790	9780	1062
234	20240924	145000	179517880	9780	9770	9780	9770	23
235	20240924	144900	179293160	9770	9770	9770	9770	0
236	20240924	144800	179293160	9770	9780	9780	9770	27
237	20240924	144700	179029360	9780	9780	9780	9780	1
238	20240924	144600	179019580	9770	9780	9780	9770	262
239	20240924	144500	176457650	9780	9780	9780	9780	0
240	20240924	144400	176457650	9780	9780	9780	9780	22
241	20240924	144300	176242490	9790	9790	9790	9790	0
242	20240924	144200	176242490	9790	9790	9790	9790	1
243	20240924	144100	176232700	9790	9790	9790	9790	1
244	20240924	144000	176222910	9790	9790	9790	9790	7
245	20240924	143900	176154380	9800	9800	9800	9800	0
246	20240924	143800	176154380	9800	9800	9800	9800	0
247	20240924	143700	176154380	9800	9800	9800	9800	0
248	20240924	143600	176154380	9800	9800	9800	9800	0
249	20240924	143500	176154380	9800	9800	9800	9800	1
250	20240924	143400	176144580	9790	9790	9790	9790	0
251	20240924	143300	176144580	9790	9790	9790	9790	12
252	20240924	143200	176027100	9800	9800	9800	9800	1
253	20240924	143100	176017300	9790	9790	9790	9790	9
254	20240924	143000	175929190	9800	9800	9800	9800	0
255	20240924	142900	175929190	9800	9800	9800	9800	6
256	20240924	142800	175870390	9800	9800	9800	9800	1
257	20240924	142700	175860590	9800	9800	9800	9800	0
258	20240924	142600	175860590	9800	9800	9800	9800	0
259	20240924	142500	175860590	9800	9800	9800	9800	0
260	20240924	142400	175860590	9800	9800	9800	9800	4
261	20240924	142300	175821390	9800	9800	9800	9800	1
262	20240924	142200	175811590	9790	9790	9790	9790	2
263	20240924	142100	175792010	9810	9810	9810	9810	1
264	20240924	142000	175782200	9790	9790	9790	9790	4
265	20240924	141900	175743040	9810	9810	9810	9810	1
266	20240924	141800	175733230	9790	9790	9790	9790	0
267	20240924	141700	175733230	9790	9800	9800	9790	39
268	20240924	141600	175351400	9810	9810	9810	9810	0
269	20240924	141500	175351400	9810	9810	9810	9810	0
270	20240924	141400	175351400	9810	9810	9810	9810	5
271	20240924	141300	175302350	9820	9820	9820	9820	0
272	20240924	141200	175302350	9820	9820	9820	9820	0
273	20240924	141100	175302350	9820	9820	9820	9820	0
274	20240924	141000	175302350	9820	9820	9820	9820	0
275	20240924	140900	175302350	9820	9820	9820	9820	0
276	20240924	140800	175302350	9820	9820	9820	9820	1
277	20240924	140700	175292530	9780	9780	9780	9780	6
278	20240924	140600	175233850	9820	9800	9820	9800	707
279	20240924	140500	168300140	9800	9800	9800	9800	0
280	20240924	140400	168300140	9800	9800	9800	9800	1
281	20240924	140300	168290340	9800	9800	9800	9800	11
282	20240924	140200	168182540	9800	9790	9800	9780	273
283	20240924	140100	165510130	9790	9790	9790	9790	22
284	20240924	140000	165294750	9790	9780	9790	9780	205
285	20240924	135900	163288300	9790	9780	9790	9780	295
286	20240924	135800	160401830	9780	9780	9780	9780	0
287	20240924	135700	160401830	9780	9780	9780	9780	0
288	20240924	135600	160401830	9780	9780	9780	9780	0
289	20240924	135500	160401830	9780	9780	9780	9780	155
290	20240924	135400	158885930	9780	9780	9780	9780	0
291	20240924	135300	158885930	9780	9780	9780	9780	1
292	20240924	135200	158876150	9770	9770	9770	9770	1
293	20240924	135100	158866380	9760	9760	9760	9760	0
294	20240924	135000	158866380	9760	9760	9760	9760	0
295	20240924	134900	158866380	9760	9760	9760	9760	0
296	20240924	134800	158866380	9760	9760	9760	9760	0
297	20240924	134700	158866380	9760	9760	9760	9760	0
298	20240924	134600	158866380	9760	9760	9760	9760	8
299	20240924	134500	158788300	9760	9760	9760	9760	3
300	20240924	134400	158759020	9780	9780	9780	9780	1
301	20240924	134300	158749240	9750	9750	9750	9750	0
302	20240924	134200	158749240	9750	9750	9750	9750	0
303	20240924	134100	158749240	9750	9750	9750	9750	0
304	20240924	134000	158749240	9750	9770	9770	9750	219
305	20240924	133900	156610510	9770	9770	9770	9770	0
306	20240924	133800	156610510	9770	9770	9770	9770	0
307	20240924	133700	156610510	9770	9770	9770	9770	1
308	20240924	133600	156600740	9750	9750	9750	9750	0
309	20240924	133500	156600740	9750	9750	9750	9750	0
310	20240924	133400	156600740	9750	9750	9750	9750	128
311	20240924	133300	155352740	9770	9770	9770	9770	0
312	20240924	133200	155352740	9770	9770	9770	9770	0
313	20240924	133100	155352740	9770	9770	9770	9770	0
314	20240924	133000	155352740	9770	9770	9770	9770	0
315	20240924	132900	155352740	9770	9770	9770	9770	0
316	20240924	132800	155352740	9770	9770	9770	9770	0
317	20240924	132700	155352740	9770	9770	9770	9770	0
318	20240924	132600	155352740	9770	9770	9770	9770	0
319	20240924	132500	155352740	9770	9750	9770	9750	11
320	20240924	132400	155245470	9770	9770	9770	9770	1
321	20240924	132300	155235700	9770	9770	9770	9770	0
322	20240924	132200	155235700	9770	9770	9770	9770	52
323	20240924	132100	154727660	9750	9750	9750	9750	300
324	20240924	132000	151802660	9750	9750	9750	9750	0
325	20240924	131900	151802660	9750	9760	9760	9750	800
326	20240924	131800	144002390	9770	9770	9770	9770	0
327	20240924	131700	144002390	9770	9770	9770	9770	1
328	20240924	131600	143992620	9760	9760	9760	9760	0
329	20240924	131500	143992620	9760	9750	9760	9750	92
330	20240924	131400	143095380	9750	9750	9750	9750	0
331	20240924	131300	143095380	9750	9750	9750	9750	0
332	20240924	131200	143095380	9750	9750	9750	9750	1
333	20240924	131100	143085630	9730	9730	9730	9730	0
334	20240924	131000	143085630	9730	9730	9730	9730	1
335	20240924	130900	143075900	9750	9750	9750	9750	0
336	20240924	130800	143075900	9750	9750	9750	9750	0
337	20240924	130700	143075900	9750	9750	9750	9750	0
338	20240924	130600	143075900	9750	9750	9750	9750	0
339	20240924	130500	143075900	9750	9750	9750	9750	0
340	20240924	130400	143075900	9750	9750	9750	9750	0
341	20240924	130300	143075900	9750	9740	9750	9700	903
342	20240924	130200	134311080	9740	9740	9740	9740	0
343	20240924	130100	134311080	9740	9740	9740	9740	0
344	20240924	130000	134311080	9740	9740	9740	9740	0
345	20240924	125900	134311080	9740	9740	9740	9740	0
346	20240924	125800	134311080	9740	9740	9740	9740	1
347	20240924	125700	134301340	9750	9750	9750	9750	0
348	20240924	125600	134301340	9750	9750	9750	9750	0
349	20240924	125500	134301340	9750	9750	9750	9750	0
350	20240924	125400	134301340	9750	9750	9750	9750	0
351	20240924	125300	134301340	9750	9750	9750	9750	0
352	20240924	125200	134301340	9750	9750	9750	9750	1
353	20240924	125100	134291590	9750	9750	9750	9750	192
354	20240924	125000	132419590	9750	9750	9750	9750	0
355	20240924	124900	132419590	9750	9720	9750	9720	17
356	20240924	124800	132254320	9720	9720	9720	9720	0
357	20240924	124700	132254320	9720	9710	9720	9690	645
358	20240924	124600	125999950	9720	9720	9720	9700	1046
359	20240924	124500	115850310	9710	9710	9710	9710	52
360	20240924	124400	115345390	9720	9730	9730	9720	333
361	20240924	124300	112108430	9730	9730	9730	9730	145
362	20240924	124200	110697580	9740	9740	9740	9740	0
363	20240924	124100	110697580	9740	9740	9740	9740	0
364	20240924	124000	110697580	9740	9740	9740	9740	0
365	20240924	123900	110697580	9740	9740	9740	9740	0
366	20240924	123800	110697580	9740	9740	9740	9740	417
367	20240924	123700	106636000	9750	9750	9750	9750	4
368	20240924	123600	106597000	9750	9750	9750	9750	0
369	20240924	123500	106597000	9750	9750	9750	9750	168
370	20240924	123400	104959000	9760	9760	9760	9760	0
371	20240924	123300	104959000	9760	9760	9760	9760	2
372	20240924	123200	104939480	9750	9750	9750	9750	2
373	20240924	123100	104919980	9750	9750	9750	9750	0
374	20240924	123000	104919980	9750	9750	9750	9750	0
375	20240924	122900	104919980	9750	9750	9750	9750	0
376	20240924	122800	104919980	9750	9750	9750	9750	0
377	20240924	122700	104919980	9750	9750	9750	9750	0
378	20240924	122600	104919980	9750	9750	9750	9750	0
379	20240924	122500	104919980	9750	9750	9750	9750	62
380	20240924	122400	104315480	9750	9750	9750	9750	0
381	20240924	122300	104315480	9750	9750	9750	9750	0
382	20240924	122200	104315480	9750	9750	9750	9750	0
383	20240924	122100	104315480	9750	9750	9750	9750	0
384	20240924	122000	104315480	9750	9750	9750	9750	0
385	20240924	121900	104315480	9750	9750	9750	9750	1
386	20240924	121800	104305730	9750	9750	9750	9750	1
387	20240924	121700	104295980	9740	9740	9740	9740	0
388	20240924	121600	104295980	9740	9740	9740	9740	0
389	20240924	121500	104295980	9740	9740	9740	9740	10
390	20240924	121400	104198580	9750	9750	9750	9750	90
391	20240924	121300	103321080	9740	9740	9740	9740	0
392	20240924	121200	103321080	9740	9760	9760	9740	8
393	20240924	121100	103243090	9740	9740	9740	9740	0
394	20240924	121000	103243090	9740	9740	9740	9740	0
395	20240924	120900	103243090	9740	9730	9740	9730	2
396	20240924	120800	103223620	9730	9730	9730	9730	0
397	20240924	120700	103223620	9730	9730	9730	9730	0
398	20240924	120600	103223620	9730	9730	9730	9730	0
399	20240924	120500	103223620	9730	9730	9730	9730	19
400	20240924	120400	103038750	9740	9740	9740	9740	0
401	20240924	120300	103038750	9740	9740	9740	9740	4
402	20240924	120200	102999790	9740	9740	9740	9740	1
403	20240924	120100	102990050	9740	9730	9740	9730	4
404	20240924	120000	102951110	9740	9740	9740	9740	9
405	20240924	115900	102863450	9740	9740	9740	9740	0
406	20240924	115800	102863450	9740	9740	9740	9740	0
407	20240924	115700	102863450	9740	9740	9740	9740	0
408	20240924	115600	102863450	9740	9740	9740	9740	1
409	20240924	115500	102853710	9720	9720	9720	9720	1
410	20240924	115400	102843990	9740	9740	9740	9740	0
411	20240924	115300	102843990	9740	9740	9740	9740	0
412	20240924	115200	102843990	9740	9740	9740	9740	12
413	20240924	115100	102727110	9710	9730	9730	9710	5
414	20240924	115000	102678540	9730	9730	9730	9730	0
415	20240924	114900	102678540	9730	9730	9730	9730	0
416	20240924	114800	102678540	9730	9730	9730	9730	0
417	20240924	114700	102678540	9730	9740	9740	9730	2
418	20240924	114600	102659070	9750	9750	9750	9750	0
419	20240924	114500	102659070	9750	9750	9750	9750	2
420	20240924	114400	102639570	9760	9760	9760	9760	0
421	20240924	114300	102639570	9760	9760	9760	9760	0
422	20240924	114200	102639570	9760	9760	9760	9760	0
423	20240924	114100	102639570	9760	9760	9760	9760	0
424	20240924	114000	102639570	9760	9730	9760	9710	1021
425	20240924	113900	92722600	9760	9760	9760	9760	0
426	20240924	113800	92722600	9760	9760	9760	9760	0
427	20240924	113700	92722600	9760	9760	9760	9760	0
428	20240924	113600	92722600	9760	9760	9760	9760	51
429	20240924	113500	92224840	9760	9760	9760	9760	0
430	20240924	113400	92224840	9760	9760	9760	9760	96
431	20240924	113300	91287880	9770	9740	9770	9740	5
432	20240924	113200	91239150	9740	9740	9740	9740	0
433	20240924	113100	91239150	9740	9740	9740	9740	39
434	20240924	113000	90859290	9780	9780	9780	9780	1
435	20240924	112900	90849510	9740	9740	9740	9740	0
436	20240924	112800	90849510	9740	9740	9740	9740	0
437	20240924	112700	90849510	9740	9740	9740	9740	1
438	20240924	112600	90839770	9780	9780	9780	9780	0
439	20240924	112500	90839770	9780	9780	9780	9780	0
440	20240924	112400	90839770	9780	9740	9780	9740	11
441	20240924	112300	90732590	9780	9780	9780	9780	0
442	20240924	112200	90732590	9780	9780	9780	9780	0
443	20240924	112100	90732590	9780	9780	9780	9780	0
444	20240924	112000	90732590	9780	9780	9780	9780	0
445	20240924	111900	90732590	9780	9780	9780	9780	0
446	20240924	111800	90732590	9780	9780	9780	9780	0
447	20240924	111700	90732590	9780	9780	9780	9780	1
448	20240924	111600	90722810	9710	9790	9790	9710	501
449	20240924	111500	85851460	9790	9790	9790	9790	0
450	20240924	111400	85851460	9790	9790	9790	9790	0
451	20240924	111300	85851460	9790	9790	9790	9790	0
452	20240924	111200	85851460	9790	9750	9790	9750	80
453	20240924	111100	85071420	9750	9750	9750	9750	0
454	20240924	111000	85071420	9750	9750	9750	9750	0
455	20240924	110900	85071420	9750	9750	9750	9750	0
456	20240924	110800	85071420	9750	9750	9750	9750	0
457	20240924	110700	85071420	9750	9750	9750	9750	0
458	20240924	110600	85071420	9750	9750	9750	9750	0
459	20240924	110500	85071420	9750	9750	9750	9750	1
460	20240924	110400	85061670	9750	9750	9750	9750	2
461	20240924	110300	85042170	9750	9750	9750	9750	0
462	20240924	110200	85042170	9750	9750	9750	9750	0
463	20240924	110100	85042170	9750	9750	9750	9750	0
464	20240924	110000	85042170	9750	9750	9750	9750	1
465	20240924	105900	85032420	9730	9740	9740	9730	50
466	20240924	105800	84545770	9740	9740	9740	9740	89
467	20240924	105700	83678910	9750	9750	9750	9750	0
468	20240924	105600	83678910	9750	9750	9750	9750	0
469	20240924	105500	83678910	9750	9750	9750	9750	0
470	20240924	105400	83678910	9750	9750	9750	9750	1
471	20240924	105300	83669160	9740	9740	9740	9740	0
472	20240924	105200	83669160	9740	9750	9750	9740	9
473	20240924	105100	83581490	9750	9750	9750	9750	315
474	20240924	105000	80510240	9760	9760	9760	9760	0
475	20240924	104900	80510240	9760	9760	9760	9760	4
476	20240924	104800	80471200	9790	9790	9790	9790	0
477	20240924	104700	80471200	9790	9790	9790	9790	0
478	20240924	104600	80471200	9790	9790	9790	9790	0
479	20240924	104500	80471200	9790	9790	9790	9790	10
480	20240924	104400	80373300	9790	9790	9790	9790	0
481	20240924	104300	80373300	9790	9790	9790	9790	0
482	20240924	104200	80373300	9790	9790	9790	9790	0
483	20240924	104100	80373300	9790	9790	9790	9790	0
484	20240924	104000	80373300	9790	9790	9790	9790	1
485	20240924	103900	80363510	9750	9760	9800	9750	1302
486	20240924	103800	67667100	9800	9800	9800	9800	2
487	20240924	103700	67647500	9750	9770	9800	9750	1101
488	20240924	103600	56910660	9770	9810	9810	9770	6
489	20240924	103500	56851880	9820	9820	9820	9820	0
490	20240924	103400	56851880	9820	9820	9820	9820	100
491	20240924	103300	55869880	9820	9820	9820	9820	1
492	20240924	103200	55860060	9770	9770	9770	9770	0
493	20240924	103100	55860060	9770	9770	9770	9770	0
494	20240924	103000	55860060	9770	9770	9770	9770	0
495	20240924	102900	55860060	9770	9770	9770	9770	0
496	20240924	102800	55860060	9770	9770	9770	9770	0
497	20240924	102700	55860060	9770	9770	9770	9770	0
498	20240924	102600	55860060	9770	9770	9770	9770	0
499	20240924	102500	55860060	9770	9770	9770	9770	0
500	20240924	102400	55860060	9770	9770	9770	9770	10
501	20240924	102300	55762360	9770	9770	9770	9770	0
502	20240924	102200	55762360	9770	9780	9780	9770	43
503	20240924	102100	55341840	9790	9790	9790	9790	0
504	20240924	102000	55341840	9790	9790	9790	9790	20
505	20240924	101900	55146040	9780	9780	9780	9780	2
506	20240924	101800	55126480	9790	9790	9790	9790	0
507	20240924	101700	55126480	9790	9790	9790	9790	0
508	20240924	101600	55126480	9790	9790	9790	9790	0
509	20240924	101500	55126480	9790	9790	9790	9790	5
510	20240924	101400	55077530	9790	9790	9790	9790	0
511	20240924	101300	55077530	9790	9790	9790	9790	0
512	20240924	101200	55077530	9790	9800	9800	9790	34
513	20240924	101100	54744410	9820	9820	9820	9820	0
514	20240924	101000	54744410	9820	9820	9820	9820	0
515	20240924	100900	54744410	9820	9820	9820	9820	0
516	20240924	100800	54744410	9820	9820	9820	9820	100
517	20240924	100700	53762410	9820	9800	9820	9800	90
518	20240924	100600	52880390	9800	9800	9800	9800	0
519	20240924	100500	52880390	9800	9790	9800	9790	101
520	20240924	100400	51891590	9800	9800	9800	9800	0
521	20240924	100300	51891590	9800	9800	9800	9800	1
522	20240924	100200	51881790	9790	9790	9790	9790	6
523	20240924	100100	51823050	9790	9790	9790	9790	0
524	20240924	100000	51823050	9790	9790	9790	9790	0
525	20240924	095900	51823050	9790	9790	9790	9790	2
526	20240924	095800	51803470	9790	9790	9790	9790	1
527	20240924	095700	51793680	9790	9790	9790	9790	1
528	20240924	095600	51783890	9800	9800	9800	9800	0
529	20240924	095500	51783890	9800	9770	9800	9770	115
530	20240924	095400	50658630	9790	9770	9790	9700	501
531	20240924	095300	45783220	9830	9830	9830	9830	0
532	20240924	095200	45783220	9830	9830	9830	9830	0
533	20240924	095100	45783220	9830	9830	9830	9830	0
534	20240924	095000	45783220	9830	9830	9830	9830	0
535	20240924	094900	45783220	9830	9760	9830	9760	200
536	20240924	094800	43831150	9790	9780	9790	9700	629
537	20240924	094700	37707920	9790	9790	9790	9790	1
538	20240924	094600	37698130	9800	9800	9840	9760	202
539	20240924	094500	35722570	9850	9850	9850	9850	0
540	20240924	094400	35722570	9850	9850	9850	9850	0
541	20240924	094300	35722570	9850	9850	9850	9850	0
542	20240924	094200	35722570	9850	9810	9850	9800	302
543	20240924	094100	32760290	9850	9850	9850	9850	100
544	20240924	094000	31775290	9850	9850	9850	9850	0
545	20240924	093900	31775290	9850	9850	9850	9850	2
546	20240924	093800	31755590	9800	9800	9800	9800	14
547	20240924	093700	31618390	9860	9860	9860	9860	1
548	20240924	093600	31608530	9810	9810	9810	9810	100
549	20240924	093500	30627530	9860	9860	9860	9860	0
550	20240924	093400	30627530	9860	9860	9860	9860	1
551	20240924	093300	30617670	9860	9860	9860	9860	0
552	20240924	093200	30617670	9860	9860	9860	9860	1
553	20240924	093100	30607810	9860	9850	9860	9850	11
554	20240924	093000	30499450	9850	9850	9850	9850	0
555	20240924	092900	30499450	9850	9840	9850	9820	159
556	20240924	092800	28935490	9840	9840	9840	9840	0
557	20240924	092700	28935490	9840	9840	9840	9840	0
558	20240924	092600	28935490	9840	9840	9840	9840	0
559	20240924	092500	28935490	9840	9850	9850	9840	2
560	20240924	092400	28915800	9780	9840	9840	9780	331
561	20240924	092300	25676520	9840	9840	9840	9840	43
562	20240924	092200	25253400	9800	9830	9830	9800	270
563	20240924	092100	22601600	9850	9850	9850	9850	4
564	20240924	092000	22562200	9820	9820	9820	9820	1
565	20240924	091900	22552380	9860	9860	9860	9860	0
566	20240924	091800	22552380	9860	9860	9860	9860	0
567	20240924	091700	22552380	9860	9860	9860	9860	0
568	20240924	091600	22552380	9860	9860	9860	9860	0
569	20240924	091500	22552380	9860	9860	9860	9860	0
570	20240924	091400	22552380	9860	9860	9860	9860	32
571	20240924	091300	22236860	9880	9880	9880	9880	0
572	20240924	091200	22236860	9880	9880	9880	9880	0
573	20240924	091100	22236860	9880	9870	9880	9870	5
574	20240924	091000	22187470	9880	9860	9880	9860	1014
575	20240924	090900	12179780	9870	9870	9870	9870	101
576	20240924	090800	11182910	9780	9780	9780	9780	0
577	20240924	090700	11182910	9780	9830	9830	9780	200
578	20240924	090600	9217900	9880	9880	9880	9880	0
579	20240924	090500	9217900	9880	9870	9880	9870	200
580	20240924	090400	7242490	9870	9830	9870	9830	158
581	20240924	090300	5683310	9830	9830	9830	9830	0
582	20240924	090200	5683310	9830	9820	9830	9820	53
583	20240924	090100	5162840	9810	9810	9810	9810	37
584	20240924	090000	4799870	9820	9770	9820	9770	491