KissMeData/002210/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	183600	234780525	4495	4495	4495	4495	12058
3	20240906	183500	234780525	4495	4495	4495	4495	0
4	20240906	183400	234780525	4495	4495	4495	4495	0
5	20240906	183300	234780525	4495	4495	4495	4495	0
6	20240906	183200	234780525	4495	4495	4495	4495	0
7	20240906	183100	234780525	4495	4495	4495	4495	0
8	20240906	183000	234780525	4495	4495	4495	4495	0
9	20240906	182900	234780525	4495	4495	4495	4495	0
10	20240906	182800	234780525	4495	4495	4495	4495	0
11	20240906	182700	234780525	4495	4495	4495	4495	0
12	20240906	182600	234780525	4495	4495	4495	4495	0
13	20240906	182500	234780525	4495	4495	4495	4495	0
14	20240906	182400	234780525	4495	4495	4495	4495	0
15	20240906	182300	234780525	4495	4495	4495	4495	0
16	20240906	182200	234780525	4495	4495	4495	4495	0
17	20240906	182100	234780525	4495	4495	4495	4495	0
18	20240906	182000	234780525	4495	4495	4495	4495	0
19	20240906	181900	234780525	4495	4495	4495	4495	0
20	20240906	181800	234780525	4495	4495	4495	4495	0
21	20240906	181700	234780525	4495	4495	4495	4495	0
22	20240906	181600	234780525	4495	4495	4495	4495	0
23	20240906	181500	234780525	4495	4495	4495	4495	0
24	20240906	181400	234780525	4495	4495	4495	4495	0
25	20240906	181300	234780525	4495	4495	4495	4495	0
26	20240906	181200	234780525	4495	4495	4495	4495	0
27	20240906	181100	234780525	4495	4495	4495	4495	0
28	20240906	181000	234780525	4495	4495	4495	4495	0
29	20240906	180900	234780525	4495	4495	4495	4495	0
30	20240906	180800	234780525	4495	4495	4495	4495	0
31	20240906	180700	234780525	4495	4495	4495	4495	0
32	20240906	180600	234780525	4495	4495	4495	4495	12058
33	20240906	180500	234780525	4495	4495	4495	4495	0
34	20240906	180400	234780525	4495	4495	4495	4495	0
35	20240906	180300	234780525	4495	4495	4495	4495	0
36	20240906	180200	234780525	4495	4495	4495	4495	0
37	20240906	180100	234780525	4495	4495	4495	4495	0
38	20240906	180000	234780525	4495	4495	4495	4495	0
39	20240906	175900	234780525	4495	4495	4495	4495	0
40	20240906	175800	234780525	4495	4495	4495	4495	0
41	20240906	175700	234780525	4495	4495	4495	4495	0
42	20240906	175600	234780525	4495	4495	4495	4495	0
43	20240906	175500	234780525	4495	4495	4495	4495	0
44	20240906	175400	234780525	4495	4495	4495	4495	0
45	20240906	175300	234780525	4495	4495	4495	4495	0
46	20240906	175200	234780525	4495	4495	4495	4495	0
47	20240906	175100	234780525	4495	4495	4495	4495	0
48	20240906	175000	234780525	4495	4495	4495	4495	0
49	20240906	174900	234780525	4495	4495	4495	4495	0
50	20240906	174800	234780525	4495	4495	4495	4495	0
51	20240906	174700	234780525	4495	4495	4495	4495	0
52	20240906	174600	234780525	4495	4495	4495	4495	0
53	20240906	174500	234780525	4495	4495	4495	4495	0
54	20240906	174400	234780525	4495	4495	4495	4495	0
55	20240906	174300	234780525	4495	4495	4495	4495	0
56	20240906	174200	234780525	4495	4495	4495	4495	0
57	20240906	174100	234780525	4495	4495	4495	4495	0
58	20240906	174000	234780525	4495	4495	4495	4495	0
59	20240906	173900	234780525	4495	4495	4495	4495	0
60	20240906	173800	234780525	4495	4495	4495	4495	0
61	20240906	173700	234780525	4495	4495	4495	4495	0
62	20240906	173600	234780525	4495	4495	4495	4495	12058
63	20240906	173500	234780525	4495	4495	4495	4495	0
64	20240906	173400	234780525	4495	4495	4495	4495	0
65	20240906	173300	234780525	4495	4495	4495	4495	0
66	20240906	173200	234780525	4495	4495	4495	4495	0
67	20240906	173100	234780525	4495	4495	4495	4495	0
68	20240906	173000	234780525	4495	4495	4495	4495	0
69	20240906	172900	234780525	4495	4495	4495	4495	0
70	20240906	172800	234780525	4495	4495	4495	4495	0
71	20240906	172700	234780525	4495	4495	4495	4495	0
72	20240906	172600	234780525	4495	4495	4495	4495	0
73	20240906	172500	234780525	4495	4495	4495	4495	0
74	20240906	172400	234780525	4495	4495	4495	4495	0
75	20240906	172300	234780525	4495	4495	4495	4495	0
76	20240906	172200	234780525	4495	4495	4495	4495	0
77	20240906	172100	234780525	4495	4495	4495	4495	0
78	20240906	172000	234780525	4495	4495	4495	4495	0
79	20240906	171900	234780525	4495	4495	4495	4495	0
80	20240906	171800	234780525	4495	4495	4495	4495	0
81	20240906	171700	234780525	4495	4495	4495	4495	0
82	20240906	171600	234780525	4495	4495	4495	4495	0
83	20240906	171500	234780525	4495	4495	4495	4495	0
84	20240906	171400	234780525	4495	4495	4495	4495	0
85	20240906	171300	234780525	4495	4495	4495	4495	0
86	20240906	171200	234780525	4495	4495	4495	4495	0
87	20240906	171100	234780525	4495	4495	4495	4495	0
88	20240906	171000	234780525	4495	4495	4495	4495	0
89	20240906	170900	234780525	4495	4495	4495	4495	0
90	20240906	170800	234780525	4495	4495	4495	4495	0
91	20240906	170700	234780525	4495	4495	4495	4495	0
92	20240906	170600	234780525	4495	4495	4495	4495	12058
93	20240906	170500	234780525	4495	4495	4495	4495	0
94	20240906	170400	234780525	4495	4495	4495	4495	0
95	20240906	170300	234780525	4495	4495	4495	4495	0
96	20240906	170200	234780525	4495	4495	4495	4495	0
97	20240906	170100	234780525	4495	4495	4495	4495	0
98	20240906	170000	234780525	4495	4495	4495	4495	0
99	20240906	165900	234780525	4495	4495	4495	4495	0
100	20240906	165800	234780525	4495	4495	4495	4495	0
101	20240906	165700	234780525	4495	4495	4495	4495	0
102	20240906	165600	234780525	4495	4495	4495	4495	0
103	20240906	165500	234780525	4495	4495	4495	4495	0
104	20240906	165400	234780525	4495	4495	4495	4495	0
105	20240906	165300	234780525	4495	4495	4495	4495	0
106	20240906	165200	234780525	4495	4495	4495	4495	0
107	20240906	165100	234780525	4495	4495	4495	4495	0
108	20240906	165000	234780525	4495	4495	4495	4495	0
109	20240906	164900	234780525	4495	4495	4495	4495	0
110	20240906	164800	234780525	4495	4495	4495	4495	0
111	20240906	164700	234780525	4495	4495	4495	4495	0
112	20240906	164600	234780525	4495	4495	4495	4495	0
113	20240906	164500	234780525	4495	4495	4495	4495	0
114	20240906	164400	234780525	4495	4495	4495	4495	0
115	20240906	164300	234780525	4495	4495	4495	4495	0
116	20240906	164200	234780525	4495	4495	4495	4495	0
117	20240906	164100	234780525	4495	4495	4495	4495	0
118	20240906	164000	234780525	4495	4495	4495	4495	0
119	20240906	163900	234780525	4495	4495	4495	4495	0
120	20240906	163800	234780525	4495	4495	4495	4495	0
121	20240906	163700	234780525	4495	4495	4495	4495	0
122	20240906	163600	234780525	4495	4495	4495	4495	12058
123	20240906	163500	234780525	4495	4495	4495	4495	0
124	20240906	163400	234780525	4495	4495	4495	4495	0
125	20240906	163300	234780525	4495	4495	4495	4495	0
126	20240906	163200	234780525	4495	4495	4495	4495	0
127	20240906	163100	234780525	4495	4495	4495	4495	0
128	20240906	163000	234780525	4495	4495	4495	4495	0
129	20240906	162900	234780525	4495	4495	4495	4495	0
130	20240906	162800	234780525	4495	4495	4495	4495	0
131	20240906	162700	234780525	4495	4495	4495	4495	0
132	20240906	162600	234780525	4495	4495	4495	4495	0
133	20240906	162500	234780525	4495	4495	4495	4495	0
134	20240906	162400	234780525	4495	4495	4495	4495	0
135	20240906	162300	234780525	4495	4495	4495	4495	0
136	20240906	162200	234780525	4495	4495	4495	4495	0
137	20240906	162100	234780525	4495	4495	4495	4495	0
138	20240906	162000	234780525	4495	4495	4495	4495	0
139	20240906	161900	234780525	4495	4495	4495	4495	0
140	20240906	161800	234780525	4495	4495	4495	4495	0
141	20240906	161700	234780525	4495	4495	4495	4495	0
142	20240906	161600	234780525	4495	4495	4495	4495	0
143	20240906	161500	234780525	4495	4495	4495	4495	0
144	20240906	161400	234780525	4495	4495	4495	4495	0
145	20240906	161300	234780525	4495	4495	4495	4495	0
146	20240906	161200	234780525	4495	4495	4495	4495	0
147	20240906	161100	234780525	4495	4495	4495	4495	0
148	20240906	161000	234780525	4495	4495	4495	4495	0
149	20240906	160900	234780525	4495	4495	4495	4495	0
150	20240906	160800	234780525	4495	4495	4495	4495	0
151	20240906	160700	234780525	4495	4495	4495	4495	0
152	20240906	160600	234780525	4495	4495	4495	4495	12058
153	20240906	160500	234780525	4495	4495	4495	4495	0
154	20240906	160400	234780525	4495	4495	4495	4495	0
155	20240906	160300	234780525	4495	4495	4495	4495	0
156	20240906	160200	234780525	4495	4495	4495	4495	0
157	20240906	160100	234780525	4495	4495	4495	4495	0
158	20240906	160000	234780525	4495	4495	4495	4495	0
159	20240906	155900	234780525	4495	4495	4495	4495	0
160	20240906	155800	234780525	4495	4495	4495	4495	0
161	20240906	155700	234780525	4495	4495	4495	4495	0
162	20240906	155600	234780525	4495	4495	4495	4495	0
163	20240906	155500	234780525	4495	4495	4495	4495	0
164	20240906	155400	234780525	4495	4495	4495	4495	0
165	20240906	155300	234780525	4495	4495	4495	4495	0
166	20240906	155200	234780525	4495	4495	4495	4495	0
167	20240906	155100	234780525	4495	4495	4495	4495	0
168	20240906	155000	234780525	4495	4495	4495	4495	0
169	20240906	154900	234780525	4495	4495	4495	4495	0
170	20240906	154800	234780525	4495	4495	4495	4495	0
171	20240906	154700	234780525	4495	4495	4495	4495	0
172	20240906	154600	234780525	4495	4495	4495	4495	0
173	20240906	154500	234780525	4495	4495	4495	4495	0
174	20240906	154400	234780525	4495	4495	4495	4495	0
175	20240906	154300	234780525	4495	4495	4495	4495	0
176	20240906	154200	234780525	4495	4495	4495	4495	0
177	20240906	154100	234780525	4495	4495	4495	4495	0
178	20240906	154000	234780525	4495	4495	4495	4495	0
179	20240906	153900	234780525	4495	4495	4495	4495	0
180	20240906	153800	234780525	4495	4495	4495	4495	0
181	20240906	153700	234780525	4495	4495	4495	4495	0
182	20240906	153600	234780525	4495	4495	4495	4495	12058
183	20240906	153500	234780525	4495	4495	4495	4495	0
184	20240906	153400	234780525	4495	4495	4495	4495	0
185	20240906	153300	234780525	4495	4495	4495	4495	0
186	20240906	153200	234780525	4495	4495	4495	4495	0
187	20240906	153100	234780525	4495	4495	4495	4495	0
188	20240906	153000	234780525	4495	4495	4495	4495	12058
189	20240906	152900	180579815	4500	4500	4500	4500	0
190	20240906	152800	180579815	4500	4500	4500	4500	0
191	20240906	152700	180579815	4500	4500	4500	4500	0
192	20240906	152600	180579815	4500	4500	4500	4500	0
193	20240906	152500	180579815	4500	4500	4500	4500	0
194	20240906	152400	180579815	4500	4500	4500	4500	0
195	20240906	152300	180579815	4500	4500	4500	4500	0
196	20240906	152200	180579815	4500	4500	4500	4500	0
197	20240906	152100	180579815	4500	4500	4500	4500	0
198	20240906	152000	180579815	4500	4500	4500	4500	0
199	20240906	151900	180579815	4500	4490	4500	4490	1040
200	20240906	151800	175902550	4490	4490	4490	4490	48
201	20240906	151700	175687030	4495	4495	4495	4495	0
202	20240906	151600	175687030	4495	4495	4495	4495	0
203	20240906	151500	175687030	4495	4490	4495	4490	49
204	20240906	151400	175466900	4485	4490	4490	4485	1245
205	20240906	151300	169882735	4495	4495	4495	4495	15
206	20240906	151200	169815310	4495	4495	4495	4490	27
207	20240906	151100	169693955	4495	4495	4495	4495	0
208	20240906	151000	169693955	4495	4495	4495	4495	1
209	20240906	150900	169689460	4495	4495	4495	4495	0
210	20240906	150800	169689460	4495	4495	4495	4495	244
211	20240906	150700	168592680	4495	4495	4500	4495	144
212	20240906	150600	167944835	4500	4500	4500	4500	0
213	20240906	150500	167944835	4500	4495	4500	4490	145
214	20240906	150400	167292445	4500	4495	4500	4495	23
215	20240906	150300	167188960	4495	4485	4495	4485	635
216	20240906	150200	164337705	4485	4485	4485	4485	228
217	20240906	150100	163315125	4480	4480	4480	4480	0
218	20240906	150000	163315125	4480	4480	4480	4480	2
219	20240906	145900	163306165	4485	4485	4485	4485	225
220	20240906	145800	162297040	4480	4480	4480	4480	5
221	20240906	145700	162274640	4485	4480	4485	4480	11
222	20240906	145600	162225335	4480	4480	4480	4480	5
223	20240906	145500	162202935	4480	4480	4480	4480	2
224	20240906	145400	162193975	4480	4480	4480	4480	0
225	20240906	145300	162193975	4480	4480	4480	4480	0
226	20240906	145200	162193975	4480	4475	4480	4475	213
227	20240906	145100	161240650	4480	4480	4480	4480	15
228	20240906	145000	161173450	4480	4480	4480	4480	30
229	20240906	144900	161039050	4480	4480	4480	4480	8
230	20240906	144800	161003210	4480	4480	4480	4480	0
231	20240906	144700	161003210	4480	4480	4480	4480	2
232	20240906	144600	160994250	4475	4475	4475	4475	178
233	20240906	144500	160197700	4480	4480	4480	4480	0
234	20240906	144400	160197700	4480	4480	4480	4480	0
235	20240906	144300	160197700	4480	4480	4480	4480	3
236	20240906	144200	160184260	4475	4475	4475	4475	700
237	20240906	144100	157051760	4475	4475	4475	4475	2
238	20240906	144000	157042810	4480	4480	4480	4480	0
239	20240906	143900	157042810	4480	4480	4480	4480	0
240	20240906	143800	157042810	4480	4480	4480	4480	0
241	20240906	143700	157042810	4480	4480	4480	4480	160
242	20240906	143600	156326010	4485	4485	4485	4485	0
243	20240906	143500	156326010	4485	4485	4485	4485	0
244	20240906	143400	156326010	4485	4485	4485	4485	0
245	20240906	143300	156326010	4485	4480	4485	4480	663
246	20240906	143200	153355735	4485	4485	4485	4485	0
247	20240906	143100	153355735	4485	4485	4485	4485	3
248	20240906	143000	153342280	4490	4490	4490	4490	0
249	20240906	142900	153342280	4490	4490	4490	4490	0
250	20240906	142800	153342280	4490	4490	4490	4490	0
251	20240906	142700	153342280	4490	4495	4500	4490	1025
252	20240906	142600	148739065	4495	4495	4495	4495	90
253	20240906	142500	148334515	4480	4485	4490	4480	501
254	20240906	142400	146085715	4485	4485	4485	4485	0
255	20240906	142300	146085715	4485	4480	4485	4480	510
256	20240906	142200	143800780	4475	4475	4475	4475	2
257	20240906	142100	143791830	4480	4480	4480	4480	0
258	20240906	142000	143791830	4480	4475	4480	4470	20
259	20240906	141900	143702310	4475	4475	4475	4475	0
260	20240906	141800	143702310	4475	4475	4475	4475	1
261	20240906	141700	143697835	4480	4480	4480	4480	6
262	20240906	141600	143670955	4475	4475	4475	4475	0
263	20240906	141500	143670955	4475	4475	4475	4475	0
264	20240906	141400	143670955	4475	4475	4475	4475	60
265	20240906	141300	143402455	4475	4475	4475	4475	8
266	20240906	141200	143366655	4475	4475	4475	4475	554
267	20240906	141100	140887505	4475	4475	4475	4475	110
268	20240906	141000	140395255	4475	4475	4475	4475	454
269	20240906	140900	138363605	4475	4475	4475	4475	20
270	20240906	140800	138274105	4475	4475	4475	4475	16
271	20240906	140700	138202505	4475	4475	4475	4475	13
272	20240906	140600	138144330	4475	4475	4475	4475	2
273	20240906	140500	138135380	4480	4480	4480	4480	5
274	20240906	140400	138112980	4475	4475	4475	4475	426
275	20240906	140300	136206630	4475	4475	4475	4475	2
276	20240906	140200	136197680	4480	4480	4480	4480	0
277	20240906	140100	136197680	4480	4480	4480	4480	0
278	20240906	140000	136197680	4480	4480	4480	4480	5
279	20240906	135900	136175280	4480	4480	4480	4480	0
280	20240906	135800	136175280	4480	4475	4480	4470	208
281	20240906	135700	135245430	4480	4480	4480	4480	0
282	20240906	135600	135245430	4480	4480	4480	4480	10
283	20240906	135500	135200630	4480	4480	4480	4480	0
284	20240906	135400	135200630	4480	4480	4480	4480	0
285	20240906	135300	135200630	4480	4480	4480	4480	0
286	20240906	135200	135200630	4480	4480	4480	4480	0
287	20240906	135100	135200630	4480	4480	4480	4480	0
288	20240906	135000	135200630	4480	4480	4480	4480	5
289	20240906	134900	135178230	4475	4475	4475	4475	29
290	20240906	134800	135048455	4480	4480	4480	4480	0
291	20240906	134700	135048455	4480	4480	4480	4480	2
292	20240906	134600	135039495	4475	4475	4475	4475	27
293	20240906	134500	134918670	4470	4470	4470	4470	0
294	20240906	134400	134918670	4470	4470	4470	4470	2
295	20240906	134300	134909730	4470	4470	4470	4470	41
296	20240906	134200	134726460	4470	4475	4475	4470	402
297	20240906	134100	132929495	4480	4480	4480	4480	5
298	20240906	134000	132907095	4475	4475	4475	4475	0
299	20240906	133900	132907095	4475	4475	4475	4475	0
300	20240906	133800	132907095	4475	4480	4480	4475	18
301	20240906	133700	132826495	4480	4480	4480	4480	0
302	20240906	133600	132826495	4480	4480	4480	4480	0
303	20240906	133500	132826495	4480	4480	4480	4480	0
304	20240906	133400	132826495	4480	4480	4480	4480	0
305	20240906	133300	132826495	4480	4475	4480	4475	15
306	20240906	133200	132759345	4480	4480	4480	4480	1
307	20240906	133100	132754865	4475	4475	4475	4470	151
308	20240906	133000	132079885	4480	4480	4480	4480	3
309	20240906	132900	132066445	4475	4480	4480	4475	7
310	20240906	132800	132035095	4480	4480	4480	4480	0
311	20240906	132700	132035095	4480	4480	4480	4475	32
312	20240906	132600	131891855	4475	4475	4475	4475	88
313	20240906	132500	131498055	4475	4470	4475	4470	13
314	20240906	132400	131439890	4475	4475	4475	4465	1903
315	20240906	132300	122934945	4480	4480	4480	4480	0
316	20240906	132200	122934945	4480	4480	4480	4480	0
317	20240906	132100	122934945	4480	4480	4480	4480	0
318	20240906	132000	122934945	4480	4480	4480	4480	0
319	20240906	131900	122934945	4480	4480	4480	4480	0
320	20240906	131800	122934945	4480	4475	4480	4475	12
321	20240906	131700	122881195	4480	4480	4480	4480	5
322	20240906	131600	122858795	4480	4480	4480	4480	0
323	20240906	131500	122858795	4480	4480	4480	4480	15
324	20240906	131400	122791595	4485	4485	4485	4485	0
325	20240906	131300	122791595	4485	4485	4485	4485	0
326	20240906	131200	122791595	4485	4485	4485	4485	25
327	20240906	131100	122679470	4480	4480	4480	4480	0
328	20240906	131000	122679470	4480	4480	4480	4480	0
329	20240906	130900	122679470	4480	4480	4480	4480	0
330	20240906	130800	122679470	4480	4480	4480	4480	0
331	20240906	130700	122679470	4480	4480	4480	4480	0
332	20240906	130600	122679470	4480	4480	4480	4480	0
333	20240906	130500	122679470	4480	4480	4480	4480	2
334	20240906	130400	122670510	4485	4485	4485	4480	15
335	20240906	130300	122603285	4490	4490	4490	4490	0
336	20240906	130200	122603285	4490	4490	4490	4490	0
337	20240906	130100	122603285	4490	4480	4490	4480	105
338	20240906	130000	122132780	4480	4480	4480	4480	0
339	20240906	125900	122132780	4480	4480	4480	4480	0
340	20240906	125800	122132780	4480	4480	4480	4480	0
341	20240906	125700	122132780	4480	4480	4480	4480	0
342	20240906	125600	122132780	4480	4480	4480	4480	0
343	20240906	125500	122132780	4480	4480	4480	4480	0
344	20240906	125400	122132780	4480	4475	4480	4470	4
345	20240906	125300	122114875	4480	4480	4480	4480	0
346	20240906	125200	122114875	4480	4480	4480	4480	0
347	20240906	125100	122114875	4480	4480	4480	4475	10
348	20240906	125000	122070100	4470	4475	4475	4470	103
349	20240906	124900	121609600	4475	4475	4475	4475	30
350	20240906	124800	121475350	4480	4480	4480	4480	2
351	20240906	124700	121466390	4475	4475	4475	4475	39
352	20240906	124600	121291865	4475	4480	4480	4475	3
353	20240906	124500	121278435	4475	4475	4475	4475	0
354	20240906	124400	121278435	4475	4475	4475	4475	0
355	20240906	124300	121278435	4475	4475	4475	4475	0
356	20240906	124200	121278435	4475	4475	4475	4475	0
357	20240906	124100	121278435	4475	4475	4475	4475	0
358	20240906	124000	121278435	4475	4475	4475	4475	0
359	20240906	123900	121278435	4475	4475	4475	4475	0
360	20240906	123800	121278435	4475	4475	4475	4475	22
361	20240906	123700	121179985	4475	4475	4475	4475	3
362	20240906	123600	121166560	4475	4475	4475	4475	0
363	20240906	123500	121166560	4475	4475	4475	4475	9
364	20240906	123400	121126285	4480	4480	4480	4480	5
365	20240906	123300	121103885	4480	4480	4480	4480	1
366	20240906	123200	121099405	4475	4475	4475	4475	0
367	20240906	123100	121099405	4475	4475	4475	4475	0
368	20240906	123000	121099405	4475	4475	4475	4475	2
369	20240906	122900	121090455	4480	4480	4480	4480	1
370	20240906	122800	121085975	4480	4480	4480	4480	4
371	20240906	122700	121068055	4475	4475	4475	4475	6
372	20240906	122600	121041205	4480	4480	4480	4480	0
373	20240906	122500	121041205	4480	4480	4480	4480	0
374	20240906	122400	121041205	4480	4480	4480	4480	0
375	20240906	122300	121041205	4480	4480	4480	4480	0
376	20240906	122200	121041205	4480	4480	4480	4480	0
377	20240906	122100	121041205	4480	4480	4480	4480	0
378	20240906	122000	121041205	4480	4480	4480	4480	0
379	20240906	121900	121041205	4480	4480	4480	4480	0
380	20240906	121800	121041205	4480	4480	4480	4480	0
381	20240906	121700	121041205	4480	4480	4480	4480	0
382	20240906	121600	121041205	4480	4480	4480	4480	0
383	20240906	121500	121041205	4480	4470	4480	4470	105
384	20240906	121400	120571555	4475	4465	4475	4465	350
385	20240906	121300	119008775	4470	4500	4500	4470	2549
386	20240906	121200	107585510	4495	4490	4495	4490	46
387	20240906	121100	107378765	4495	4500	4500	4495	6
388	20240906	121000	107351785	4500	4490	4500	4490	21
389	20240906	120900	107257390	4490	4480	4490	4480	206
390	20240906	120800	106334050	4480	4475	4480	4475	111
391	20240906	120700	105837250	4465	4470	4470	4465	210
392	20240906	120600	104898845	4475	4475	4475	4470	7
393	20240906	120500	104867540	4465	4470	4470	4465	2
394	20240906	120400	104858605	4475	4475	4475	4465	694
395	20240906	120300	101758745	4480	4480	4480	4480	0
396	20240906	120200	101758745	4480	4480	4480	4480	0
397	20240906	120100	101758745	4480	4480	4480	4480	0
398	20240906	120000	101758745	4480	4480	4480	4480	0
399	20240906	115900	101758745	4480	4475	4480	4475	143
400	20240906	115800	101118805	4475	4470	4475	4470	298
401	20240906	115700	99786445	4475	4475	4475	4475	0
402	20240906	115600	99786445	4475	4475	4475	4475	0
403	20240906	115500	99786445	4475	4470	4475	4470	210
404	20240906	115400	98847695	4475	4475	4475	4475	2
405	20240906	115300	98838745	4475	4475	4475	4475	3
406	20240906	115200	98825320	4470	4470	4470	4470	100
407	20240906	115100	98378320	4475	4475	4475	4475	0
408	20240906	115000	98378320	4475	4475	4475	4475	0
409	20240906	114900	98378320	4475	4475	4475	4475	0
410	20240906	114800	98378320	4475	4470	4475	4470	105
411	20240906	114700	97908945	4470	4475	4475	4470	225
412	20240906	114600	96903170	4475	4470	4475	4470	114
413	20240906	114500	96393535	4475	4475	4475	4475	0
414	20240906	114400	96393535	4475	4470	4480	4470	115
415	20240906	114300	95879355	4475	4475	4475	4475	6
416	20240906	114200	95852505	4480	4480	4480	4480	86
417	20240906	114100	95467225	4480	4480	4480	4480	2
418	20240906	114000	95458265	4485	4480	4485	4480	468
419	20240906	113900	93361600	4480	4480	4480	4480	0
420	20240906	113800	93361600	4480	4480	4480	4480	0
421	20240906	113700	93361600	4480	4480	4480	4480	0
422	20240906	113600	93361600	4480	4480	4480	4480	0
423	20240906	113500	93361600	4480	4480	4480	4475	9
424	20240906	113400	93321290	4475	4480	4480	4475	3
425	20240906	113300	93307855	4480	4480	4480	4480	0
426	20240906	113200	93307855	4480	4480	4480	4480	0
427	20240906	113100	93307855	4480	4475	4480	4475	85
428	20240906	113000	92927450	4475	4475	4475	4475	0
429	20240906	112900	92927450	4475	4475	4475	4475	0
430	20240906	112800	92927450	4475	4475	4475	4475	0
431	20240906	112700	92927450	4475	4475	4475	4475	13
432	20240906	112600	92869275	4475	4475	4475	4475	50
433	20240906	112500	92645525	4475	4475	4475	4475	3
434	20240906	112400	92632100	4475	4470	4475	4470	121
435	20240906	112300	92091205	4475	4475	4475	4475	1
436	20240906	112200	92086730	4475	4475	4475	4475	0
437	20240906	112100	92086730	4475	4475	4475	4475	0
438	20240906	112000	92086730	4475	4475	4475	4475	2
439	20240906	111900	92077780	4470	4470	4470	4470	0
440	20240906	111800	92077780	4470	4475	4475	4470	182
441	20240906	111700	91264230	4475	4470	4475	4470	203
442	20240906	111600	90356805	4475	4475	4475	4475	0
443	20240906	111500	90356805	4475	4475	4475	4475	0
444	20240906	111400	90356805	4475	4470	4475	4470	73
445	20240906	111300	90030480	4475	4475	4475	4475	0
446	20240906	111200	90030480	4475	4475	4475	4475	5
447	20240906	111100	90008105	4475	4475	4475	4475	0
448	20240906	111000	90008105	4475	4475	4475	4475	0
449	20240906	110900	90008105	4475	4475	4475	4475	0
450	20240906	110800	90008105	4475	4475	4475	4475	5
451	20240906	110700	89985730	4465	4470	4470	4465	200
452	20240906	110600	89092720	4470	4470	4470	4470	8
453	20240906	110500	89056960	4470	4470	4470	4470	5
454	20240906	110400	89034610	4475	4475	4475	4475	0
455	20240906	110300	89034610	4475	4475	4475	4475	0
456	20240906	110200	89034610	4475	4475	4475	4475	0
457	20240906	110100	89034610	4475	4475	4475	4475	3
458	20240906	110000	89021185	4470	4470	4470	4470	0
459	20240906	105900	89021185	4470	4470	4475	4470	96
460	20240906	105800	88592040	4475	4475	4475	4475	0
461	20240906	105700	88592040	4475	4475	4475	4475	0
462	20240906	105600	88592040	4475	4475	4475	4475	0
463	20240906	105500	88592040	4475	4475	4475	4475	15
464	20240906	105400	88524915	4470	4470	4470	4470	1000
465	20240906	105300	84054915	4475	4475	4475	4475	0
466	20240906	105200	84054915	4475	4475	4475	4475	0
467	20240906	105100	84054915	4475	4475	4475	4475	0
468	20240906	105000	84054915	4475	4475	4475	4475	22
469	20240906	104900	83956465	4475	4470	4475	4470	10
470	20240906	104800	83911750	4475	4475	4475	4475	0
471	20240906	104700	83911750	4475	4475	4475	4475	1
472	20240906	104600	83907275	4475	4475	4475	4475	0
473	20240906	104500	83907275	4475	4475	4475	4475	3
474	20240906	104400	83893850	4475	4475	4475	4475	0
475	20240906	104300	83893850	4475	4470	4475	4470	4
476	20240906	104200	83875960	4470	4470	4470	4470	1
477	20240906	104100	83871490	4475	4475	4475	4475	2
478	20240906	104000	83862540	4470	4470	4470	4470	1
479	20240906	103900	83858070	4475	4475	4475	4475	0
480	20240906	103800	83858070	4475	4475	4475	4475	0
481	20240906	103700	83858070	4475	4475	4475	4475	0
482	20240906	103600	83858070	4475	4475	4475	4475	0
483	20240906	103500	83858070	4475	4475	4475	4475	0
484	20240906	103400	83858070	4475	4475	4475	4475	0
485	20240906	103300	83858070	4475	4475	4475	4475	6
486	20240906	103200	83831220	4475	4475	4475	4475	0
487	20240906	103100	83831220	4475	4470	4475	4465	132
488	20240906	103000	83241590	4475	4475	4475	4470	19
489	20240906	102900	83156575	4480	4475	4480	4475	107
490	20240906	102800	82677700	4475	4470	4475	4470	121
491	20240906	102700	82136710	4470	4465	4470	4465	116
492	20240906	102600	81618710	4465	4465	4465	4465	2
493	20240906	102500	81609780	4460	4475	4475	4460	3318
494	20240906	102400	66801220	4480	4480	4480	4480	0
495	20240906	102300	66801220	4480	4480	4480	4480	2
496	20240906	102200	66792260	4475	4475	4475	4475	0
497	20240906	102100	66792260	4475	4475	4475	4475	0
498	20240906	102000	66792260	4475	4480	4480	4475	2
499	20240906	101900	66783305	4480	4480	4480	4480	0
500	20240906	101800	66783305	4480	4475	4480	4475	6
501	20240906	101700	66756430	4475	4475	4475	4475	9
502	20240906	101600	66716155	4475	4475	4475	4475	0
503	20240906	101500	66716155	4475	4475	4475	4475	1
504	20240906	101400	66711680	4480	4480	4480	4480	0
505	20240906	101300	66711680	4480	4465	4480	4465	240
506	20240906	101200	65637660	4475	4475	4475	4475	33
507	20240906	101100	65489985	4475	4475	4475	4465	986
508	20240906	101000	61085320	4495	4505	4510	4495	1864
509	20240906	100900	52700635	4510	4505	4510	4500	10
510	20240906	100800	52655560	4510	4510	4510	4505	77
511	20240906	100700	52308300	4510	4515	4515	4510	15
512	20240906	100600	52240625	4510	4495	4510	4495	267
513	20240906	100500	51038465	4495	4480	4500	4480	392
514	20240906	100400	49279605	4480	4475	4480	4475	132
515	20240906	100300	48688275	4480	4480	4480	4480	17
516	20240906	100200	48612115	4485	4485	4485	4485	0
517	20240906	100100	48612115	4485	4485	4485	4485	0
518	20240906	100000	48612115	4485	4485	4485	4485	30
519	20240906	095900	48477565	4480	4470	4485	4465	467
520	20240906	095800	46390560	4475	4505	4515	4475	1371
521	20240906	095700	40227585	4500	4505	4505	4485	304
522	20240906	095600	38859165	4505	4505	4505	4505	5
523	20240906	095500	38836640	4505	4505	4505	4505	24
524	20240906	095400	38728520	4505	4505	4505	4500	19
525	20240906	095300	38642935	4505	4505	4505	4505	20
526	20240906	095200	38552835	4505	4510	4520	4495	485
527	20240906	095100	36370970	4515	4490	4515	4490	160
528	20240906	095000	35650665	4490	4490	4490	4490	0
529	20240906	094900	35650665	4490	4485	4490	4485	19
530	20240906	094800	35565360	4490	4485	4490	4485	134
531	20240906	094700	34964270	4490	4490	4490	4490	26
532	20240906	094600	34847530	4490	4480	4490	4480	211
533	20240906	094500	33901705	4480	4470	4480	4460	644
534	20240906	094400	31027405	4480	4490	4490	4475	507
535	20240906	094300	28758410	4490	4480	4495	4480	164
536	20240906	094200	28022295	4470	4490	4490	4460	1485
537	20240906	094100	21394380	4485	4525	4525	4485	1608
538	20240906	094000	14149690	4525	4515	4530	4500	1001
539	20240906	093900	9633690	4510	4505	4510	4500	141
540	20240906	093800	8998470	4505	4505	4505	4505	0
541	20240906	093700	8998470	4505	4500	4505	4500	13
542	20240906	093600	8939940	4505	4505	4505	4495	237
543	20240906	093500	7874300	4510	4510	4510	4510	2
544	20240906	093400	7865280	4505	4500	4505	4500	110
545	20240906	093300	7370145	4500	4500	4500	4500	0
546	20240906	093200	7370145	4500	4500	4500	4500	0
547	20240906	093100	7370145	4500	4485	4500	4485	57
548	20240906	093000	7114220	4480	4495	4495	4470	293
549	20240906	092900	5802230	4495	4505	4505	4495	286
550	20240906	092800	4516585	4510	4510	4510	4510	0
551	20240906	092700	4516585	4510	4520	4520	4510	15
552	20240906	092600	4448865	4520	4515	4520	4515	31
553	20240906	092500	4308750	4520	4520	4525	4520	26
554	20240906	092400	4191205	4520	4510	4520	4500	261
555	20240906	092300	3013925	4520	4520	4525	4520	14
556	20240906	092200	2950615	4525	4530	4530	4525	11
557	20240906	092100	2900810	4530	4530	4530	4530	4
558	20240906	092000	2882690	4530	4530	4530	4530	5
559	20240906	091900	2860040	4530	4520	4530	4520	9
560	20240906	091800	2819310	4510	4510	4510	4510	157
561	20240906	091700	2111240	4510	4530	4530	4510	224
562	20240906	091600	1097740	4545	4520	4545	4520	27
563	20240906	091500	975575	4520	4525	4525	4520	41
564	20240906	091400	790250	4530	4535	4535	4530	9
565	20240906	091300	749455	4535	4535	4535	4535	0
566	20240906	091200	749455	4535	4535	4535	4535	5
567	20240906	091100	726780	4535	4535	4535	4535	0
568	20240906	091000	726780	4535	4535	4540	4535	21
569	20240906	090900	631520	4530	4530	4530	4530	2
570	20240906	090800	622460	4530	4540	4540	4530	30
571	20240906	090700	486370	4545	4545	4545	4545	0
572	20240906	090600	486370	4545	4545	4545	4545	16
573	20240906	090500	413650	4545	4540	4545	4540	10
574	20240906	090400	368230	4540	4540	4540	4540	0
575	20240906	090300	368230	4540	4545	4550	4540	21
576	20240906	090200	272740	4530	4530	4530	4530	13
577	20240906	090100	213850	4550	4550	4550	4550	13
578	20240906	090000	154700	4550	4550	4550	4550	34