KissMeData/003070/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	183800	380395820	9820	9820	9820	9820	2337
3	20240909	183700	380395820	9820	9820	9820	9820	0
4	20240909	183600	380395820	9820	9820	9820	9820	0
5	20240909	183500	380395820	9820	9820	9820	9820	0
6	20240909	183400	380395820	9820	9820	9820	9820	0
7	20240909	183300	380395820	9820	9820	9820	9820	0
8	20240909	183200	380395820	9820	9820	9820	9820	0
9	20240909	183100	380395820	9820	9820	9820	9820	0
10	20240909	183000	380395820	9820	9820	9820	9820	0
11	20240909	182900	380395820	9820	9820	9820	9820	0
12	20240909	182800	380395820	9820	9820	9820	9820	0
13	20240909	182700	380395820	9820	9820	9820	9820	0
14	20240909	182600	380395820	9820	9820	9820	9820	0
15	20240909	182500	380395820	9820	9820	9820	9820	0
16	20240909	182400	380395820	9820	9820	9820	9820	0
17	20240909	182300	380395820	9820	9820	9820	9820	0
18	20240909	182200	380395820	9820	9820	9820	9820	0
19	20240909	182100	380395820	9820	9820	9820	9820	0
20	20240909	182000	380395820	9820	9820	9820	9820	0
21	20240909	181900	380395820	9820	9820	9820	9820	0
22	20240909	181800	380395820	9820	9820	9820	9820	0
23	20240909	181700	380395820	9820	9820	9820	9820	0
24	20240909	181600	380395820	9820	9820	9820	9820	0
25	20240909	181500	380395820	9820	9820	9820	9820	0
26	20240909	181400	380395820	9820	9820	9820	9820	0
27	20240909	181300	380395820	9820	9820	9820	9820	0
28	20240909	181200	380395820	9820	9820	9820	9820	0
29	20240909	181100	380395820	9820	9820	9820	9820	0
30	20240909	181000	380395820	9820	9820	9820	9820	0
31	20240909	180900	380395820	9820	9820	9820	9820	0
32	20240909	180800	380395820	9820	9820	9820	9820	2337
33	20240909	180700	380395820	9820	9820	9820	9820	0
34	20240909	180600	380395820	9820	9820	9820	9820	0
35	20240909	180500	380395820	9820	9820	9820	9820	0
36	20240909	180400	380395820	9820	9820	9820	9820	0
37	20240909	180300	380395820	9820	9820	9820	9820	0
38	20240909	180200	380395820	9820	9820	9820	9820	0
39	20240909	180100	380395820	9820	9820	9820	9820	0
40	20240909	180000	380395820	9820	9820	9820	9820	0
41	20240909	175900	380395820	9820	9820	9820	9820	0
42	20240909	175800	380395820	9820	9820	9820	9820	0
43	20240909	175700	380395820	9820	9820	9820	9820	0
44	20240909	175600	380395820	9820	9820	9820	9820	0
45	20240909	175500	380395820	9820	9820	9820	9820	0
46	20240909	175400	380395820	9820	9820	9820	9820	0
47	20240909	175300	380395820	9820	9820	9820	9820	0
48	20240909	175200	380395820	9820	9820	9820	9820	0
49	20240909	175100	380395820	9820	9820	9820	9820	0
50	20240909	175000	380395820	9820	9820	9820	9820	0
51	20240909	174900	380395820	9820	9820	9820	9820	0
52	20240909	174800	380395820	9820	9820	9820	9820	0
53	20240909	174700	380395820	9820	9820	9820	9820	0
54	20240909	174600	380395820	9820	9820	9820	9820	0
55	20240909	174500	380395820	9820	9820	9820	9820	0
56	20240909	174400	380395820	9820	9820	9820	9820	0
57	20240909	174300	380395820	9820	9820	9820	9820	0
58	20240909	174200	380395820	9820	9820	9820	9820	0
59	20240909	174100	380395820	9820	9820	9820	9820	0
60	20240909	174000	380395820	9820	9820	9820	9820	0
61	20240909	173900	380395820	9820	9820	9820	9820	0
62	20240909	173800	380395820	9820	9820	9820	9820	2337
63	20240909	173700	380395820	9820	9820	9820	9820	0
64	20240909	173600	380395820	9820	9820	9820	9820	0
65	20240909	173500	380395820	9820	9820	9820	9820	0
66	20240909	173400	380395820	9820	9820	9820	9820	0
67	20240909	173300	380395820	9820	9820	9820	9820	0
68	20240909	173200	380395820	9820	9820	9820	9820	0
69	20240909	173100	380395820	9820	9820	9820	9820	0
70	20240909	173000	380395820	9820	9820	9820	9820	0
71	20240909	172900	380395820	9820	9820	9820	9820	0
72	20240909	172800	380395820	9820	9820	9820	9820	0
73	20240909	172700	380395820	9820	9820	9820	9820	0
74	20240909	172600	380395820	9820	9820	9820	9820	0
75	20240909	172500	380395820	9820	9820	9820	9820	0
76	20240909	172400	380395820	9820	9820	9820	9820	0
77	20240909	172300	380395820	9820	9820	9820	9820	0
78	20240909	172200	380395820	9820	9820	9820	9820	0
79	20240909	172100	380395820	9820	9820	9820	9820	0
80	20240909	172000	380395820	9820	9820	9820	9820	0
81	20240909	171900	380395820	9820	9820	9820	9820	0
82	20240909	171800	380395820	9820	9820	9820	9820	0
83	20240909	171700	380395820	9820	9820	9820	9820	0
84	20240909	171600	380395820	9820	9820	9820	9820	0
85	20240909	171500	380395820	9820	9820	9820	9820	0
86	20240909	171400	380395820	9820	9820	9820	9820	0
87	20240909	171300	380395820	9820	9820	9820	9820	0
88	20240909	171200	380395820	9820	9820	9820	9820	0
89	20240909	171100	380395820	9820	9820	9820	9820	0
90	20240909	171000	380395820	9820	9820	9820	9820	0
91	20240909	170900	380395820	9820	9820	9820	9820	0
92	20240909	170800	380395820	9820	9820	9820	9820	2337
93	20240909	170700	380395820	9820	9820	9820	9820	0
94	20240909	170600	380395820	9820	9820	9820	9820	0
95	20240909	170500	380395820	9820	9820	9820	9820	0
96	20240909	170400	380395820	9820	9820	9820	9820	0
97	20240909	170300	380395820	9820	9820	9820	9820	0
98	20240909	170200	380395820	9820	9820	9820	9820	0
99	20240909	170100	380395820	9820	9820	9820	9820	0
100	20240909	170000	380395820	9820	9820	9820	9820	0
101	20240909	165900	380395820	9820	9820	9820	9820	0
102	20240909	165800	380395820	9820	9820	9820	9820	0
103	20240909	165700	380395820	9820	9820	9820	9820	0
104	20240909	165600	380395820	9820	9820	9820	9820	0
105	20240909	165500	380395820	9820	9820	9820	9820	0
106	20240909	165400	380395820	9820	9820	9820	9820	0
107	20240909	165300	380395820	9820	9820	9820	9820	0
108	20240909	165200	380395820	9820	9820	9820	9820	0
109	20240909	165100	380395820	9820	9820	9820	9820	0
110	20240909	165000	380395820	9820	9820	9820	9820	0
111	20240909	164900	380395820	9820	9820	9820	9820	0
112	20240909	164800	380395820	9820	9820	9820	9820	0
113	20240909	164700	380395820	9820	9820	9820	9820	0
114	20240909	164600	380395820	9820	9820	9820	9820	0
115	20240909	164500	380395820	9820	9820	9820	9820	0
116	20240909	164400	380395820	9820	9820	9820	9820	0
117	20240909	164300	380395820	9820	9820	9820	9820	0
118	20240909	164200	380395820	9820	9820	9820	9820	0
119	20240909	164100	380395820	9820	9820	9820	9820	0
120	20240909	164000	380395820	9820	9820	9820	9820	0
121	20240909	163900	380395820	9820	9820	9820	9820	0
122	20240909	163800	380395820	9820	9820	9820	9820	2337
123	20240909	163700	380395820	9820	9820	9820	9820	0
124	20240909	163600	380395820	9820	9820	9820	9820	0
125	20240909	163500	380395820	9820	9820	9820	9820	0
126	20240909	163400	380395820	9820	9820	9820	9820	0
127	20240909	163300	380395820	9820	9820	9820	9820	0
128	20240909	163200	380395820	9820	9820	9820	9820	0
129	20240909	163100	380395820	9820	9820	9820	9820	0
130	20240909	163000	380395820	9820	9820	9820	9820	0
131	20240909	162900	380395820	9820	9820	9820	9820	0
132	20240909	162800	380395820	9820	9820	9820	9820	0
133	20240909	162700	380395820	9820	9820	9820	9820	0
134	20240909	162600	380395820	9820	9820	9820	9820	0
135	20240909	162500	380395820	9820	9820	9820	9820	0
136	20240909	162400	380395820	9820	9820	9820	9820	0
137	20240909	162300	380395820	9820	9820	9820	9820	0
138	20240909	162200	380395820	9820	9820	9820	9820	0
139	20240909	162100	380395820	9820	9820	9820	9820	0
140	20240909	162000	380395820	9820	9820	9820	9820	0
141	20240909	161900	380395820	9820	9820	9820	9820	0
142	20240909	161800	380395820	9820	9820	9820	9820	0
143	20240909	161700	380395820	9820	9820	9820	9820	0
144	20240909	161600	380395820	9820	9820	9820	9820	0
145	20240909	161500	380395820	9820	9820	9820	9820	0
146	20240909	161400	380395820	9820	9820	9820	9820	0
147	20240909	161300	380395820	9820	9820	9820	9820	0
148	20240909	161200	380395820	9820	9820	9820	9820	0
149	20240909	161100	380395820	9820	9820	9820	9820	0
150	20240909	161000	380395820	9820	9820	9820	9820	0
151	20240909	160900	380395820	9820	9820	9820	9820	0
152	20240909	160800	380395820	9820	9820	9820	9820	2337
153	20240909	160700	380395820	9820	9820	9820	9820	0
154	20240909	160600	380395820	9820	9820	9820	9820	0
155	20240909	160500	380395820	9820	9820	9820	9820	0
156	20240909	160400	380395820	9820	9820	9820	9820	0
157	20240909	160300	380395820	9820	9820	9820	9820	0
158	20240909	160200	380395820	9820	9820	9820	9820	0
159	20240909	160100	380395820	9820	9820	9820	9820	0
160	20240909	160000	380395820	9820	9820	9820	9820	0
161	20240909	155900	380395820	9820	9820	9820	9820	0
162	20240909	155800	380395820	9820	9820	9820	9820	0
163	20240909	155700	380395820	9820	9820	9820	9820	0
164	20240909	155600	380395820	9820	9820	9820	9820	0
165	20240909	155500	380395820	9820	9820	9820	9820	0
166	20240909	155400	380395820	9820	9820	9820	9820	0
167	20240909	155300	380395820	9820	9820	9820	9820	0
168	20240909	155200	380395820	9820	9820	9820	9820	0
169	20240909	155100	380395820	9820	9820	9820	9820	0
170	20240909	155000	380395820	9820	9820	9820	9820	0
171	20240909	154900	380395820	9820	9820	9820	9820	0
172	20240909	154800	380395820	9820	9820	9820	9820	0
173	20240909	154700	380395820	9820	9820	9820	9820	0
174	20240909	154600	380395820	9820	9820	9820	9820	0
175	20240909	154500	380395820	9820	9820	9820	9820	0
176	20240909	154400	380395820	9820	9820	9820	9820	0
177	20240909	154300	380395820	9820	9820	9820	9820	0
178	20240909	154200	380395820	9820	9820	9820	9820	0
179	20240909	154100	380395820	9820	9820	9820	9820	0
180	20240909	154000	380395820	9820	9820	9820	9820	0
181	20240909	153900	380395820	9820	9820	9820	9820	0
182	20240909	153800	380395820	9820	9820	9820	9820	2337
183	20240909	153700	380395820	9820	9820	9820	9820	0
184	20240909	153600	380395820	9820	9820	9820	9820	0
185	20240909	153500	380395820	9820	9820	9820	9820	0
186	20240909	153400	380395820	9820	9820	9820	9820	0
187	20240909	153300	380395820	9820	9820	9820	9820	0
188	20240909	153200	380395820	9820	9820	9820	9820	0
189	20240909	153100	380395820	9820	9820	9820	9820	0
190	20240909	153000	380395820	9820	9820	9820	9820	2337
191	20240909	152900	357446480	9810	9810	9810	9810	0
192	20240909	152800	357446480	9810	9810	9810	9810	0
193	20240909	152700	357446480	9810	9810	9810	9810	0
194	20240909	152600	357446480	9810	9810	9810	9810	0
195	20240909	152500	357446480	9810	9810	9810	9810	0
196	20240909	152400	357446480	9810	9810	9810	9810	0
197	20240909	152300	357446480	9810	9810	9810	9810	0
198	20240909	152200	357446480	9810	9810	9810	9810	0
199	20240909	152100	357446480	9810	9810	9810	9810	0
200	20240909	152000	357446480	9810	9810	9810	9810	0
201	20240909	151900	357446480	9810	9800	9810	9760	217
202	20240909	151800	355321160	9790	9760	9790	9750	410
203	20240909	151700	351321290	9790	9760	9790	9760	142
204	20240909	151600	349934110	9800	9800	9800	9800	0
205	20240909	151500	349934110	9800	9750	9800	9750	157
206	20240909	151400	348402610	9810	9810	9810	9810	0
207	20240909	151300	348402610	9810	9730	9810	9720	210
208	20240909	151200	346354030	9770	9770	9770	9770	0
209	20240909	151100	346354030	9770	9770	9770	9770	1
210	20240909	151000	346344260	9770	9730	9770	9730	14
211	20240909	150900	346207520	9770	9760	9770	9760	11
212	20240909	150800	346100100	9760	9760	9760	9760	1
213	20240909	150700	346090340	9770	9750	9770	9750	25
214	20240909	150600	345846450	9730	9730	9730	9730	10
215	20240909	150500	345749150	9770	9770	9770	9770	2
216	20240909	150400	345729610	9780	9730	9780	9720	114
217	20240909	150300	344620380	9810	9810	9810	9810	0
218	20240909	150200	344620380	9810	9790	9810	9790	55
219	20240909	150100	344080940	9820	9830	9830	9820	5
220	20240909	150000	344031810	9820	9730	9820	9730	788
221	20240909	145900	336318820	9720	9700	9720	9700	453
222	20240909	145800	331920760	9700	9700	9700	9700	11
223	20240909	145700	331814060	9700	9700	9700	9700	51
224	20240909	145600	331319360	9700	9700	9700	9700	2
225	20240909	145500	331299960	9700	9700	9700	9700	4
226	20240909	145400	331261160	9700	9700	9700	9700	12
227	20240909	145300	331144760	9700	9700	9700	9700	2
228	20240909	145200	331125360	9700	9700	9700	9700	3
229	20240909	145100	331096260	9700	9690	9700	9690	15
230	20240909	145000	330950870	9690	9690	9690	9690	1
231	20240909	144900	330941180	9690	9640	9690	9640	13
232	20240909	144800	330815610	9640	9690	9690	9640	16
233	20240909	144700	330661270	9690	9680	9690	9680	4
234	20240909	144600	330622530	9690	9690	9690	9690	6
235	20240909	144500	330564390	9690	9690	9690	9640	55
236	20240909	144400	330033920	9640	9690	9690	9640	6
237	20240909	144300	329976010	9690	9690	9690	9690	11
238	20240909	144200	329869420	9690	9690	9690	9690	5
239	20240909	144100	329820970	9700	9700	9700	9700	1
240	20240909	144000	329811270	9700	9700	9700	9700	15
241	20240909	143900	329665770	9700	9700	9700	9700	3
242	20240909	143800	329636670	9700	9700	9700	9700	2
243	20240909	143700	329617270	9700	9700	9700	9700	4
244	20240909	143600	329578470	9700	9690	9700	9640	34
245	20240909	143500	329249990	9690	9640	9690	9640	2
246	20240909	143400	329230660	9690	9690	9690	9690	4
247	20240909	143300	329191900	9700	9700	9700	9700	3
248	20240909	143200	329162800	9700	9700	9700	9700	53
249	20240909	143100	328648700	9700	9700	9700	9690	18
250	20240909	143000	328474120	9700	9690	9700	9690	5
251	20240909	142900	328425640	9700	9700	9700	9700	2
252	20240909	142800	328406240	9700	9700	9700	9700	607
253	20240909	142700	322518340	9700	9700	9700	9700	2
254	20240909	142600	322498940	9700	9680	9700	9680	20
255	20240909	142500	322305190	9680	9680	9680	9630	26
256	20240909	142400	322054510	9680	9670	9680	9670	40
257	20240909	142300	321667690	9670	9670	9670	9670	2
258	20240909	142200	321648350	9670	9670	9670	9670	3
259	20240909	142100	321619340	9630	9670	9670	9630	9
260	20240909	142000	321532590	9690	9690	9690	9690	4
261	20240909	141900	321493830	9690	9680	9690	9680	35
262	20240909	141800	321154880	9680	9670	9690	9670	42
263	20240909	141700	320748360	9680	9670	9680	9670	7
264	20240909	141600	320680640	9680	9680	9680	9680	8
265	20240909	141500	320603200	9670	9620	9670	9610	64
266	20240909	141400	319986940	9670	9670	9670	9670	2
267	20240909	141300	319967600	9670	9680	9680	9670	6
268	20240909	141200	319909540	9680	9680	9680	9680	2
269	20240909	141100	319890180	9690	9640	9690	9620	31
270	20240909	141000	319591750	9690	9690	9690	9650	8
271	20240909	140900	319514390	9700	9700	9700	9700	5
272	20240909	140800	319465890	9700	9700	9700	9700	1
273	20240909	140700	319456190	9700	9700	9700	9700	8
274	20240909	140600	319378590	9700	9700	9700	9700	2
275	20240909	140500	319359190	9700	9700	9700	9700	5
276	20240909	140400	319310690	9710	9710	9710	9710	3
277	20240909	140300	319281560	9710	9710	9710	9710	2
278	20240909	140200	319262140	9710	9720	9720	9710	32
279	20240909	140100	318951110	9720	9720	9720	9720	6
280	20240909	140000	318892790	9650	9710	9720	9650	4
281	20240909	135900	318854060	9710	9720	9720	9620	6
282	20240909	135800	318796060	9720	9720	9720	9720	4
283	20240909	135700	318757180	9720	9720	9720	9720	3
284	20240909	135600	318728020	9720	9720	9720	9720	207
285	20240909	135500	316715980	9720	9720	9720	9720	2
286	20240909	135400	316696540	9720	9720	9720	9720	3
287	20240909	135300	316667380	9720	9720	9720	9720	3
288	20240909	135200	316638220	9720	9700	9720	9700	76
289	20240909	135100	315900220	9690	9690	9690	9690	53
290	20240909	135000	315386650	9690	9690	9690	9690	4
291	20240909	134900	315347890	9690	9680	9690	9680	11
292	20240909	134800	315241380	9680	9680	9680	9680	1
293	20240909	134700	315231700	9680	9670	9680	9670	26
294	20240909	134600	314980270	9660	9660	9660	9660	5
295	20240909	134500	314931970	9660	9660	9660	9660	2
296	20240909	134400	314912650	9600	9590	9660	9590	177
297	20240909	134300	313215000	9590	9670	9670	9590	34
298	20240909	134200	312887730	9680	9680	9680	9680	3
299	20240909	134100	312858690	9680	9590	9680	9590	3
300	20240909	134000	312829740	9680	9680	9680	9680	3
301	20240909	133900	312800700	9700	9700	9700	9700	2
302	20240909	133800	312781300	9700	9700	9700	9700	4
303	20240909	133700	312742500	9700	9700	9700	9700	4
304	20240909	133600	312703700	9700	9710	9710	9590	11
305	20240909	133500	312597750	9710	9720	9720	9570	22
306	20240909	133400	312386280	9720	9720	9720	9720	6
307	20240909	133300	312327960	9720	9720	9720	9720	2
308	20240909	133200	312308520	9700	9700	9730	9700	27
309	20240909	133100	312046360	9700	9710	9720	9700	893
310	20240909	133000	303375350	9710	9750	9750	9690	568
311	20240909	132900	297859670	9750	9750	9750	9750	281
312	20240909	132800	295119920	9750	9750	9750	9750	4
313	20240909	132700	295080920	9750	9750	9750	9740	10
314	20240909	132600	294983430	9750	9750	9750	9750	1
315	20240909	132500	294973680	9750	9750	9750	9750	8
316	20240909	132400	294895680	9750	9750	9750	9750	21
317	20240909	132300	294690930	9750	9750	9750	9750	7
318	20240909	132200	294622680	9770	9720	9770	9720	76
319	20240909	132100	293883410	9710	9710	9710	9710	7
320	20240909	132000	293815440	9710	9700	9710	9700	118
321	20240909	131900	292669810	9690	9690	9690	9690	422
322	20240909	131800	288580630	9690	9690	9690	9690	53
323	20240909	131700	288067060	9690	9680	9690	9680	84
324	20240909	131600	287253860	9680	9680	9680	9680	4
325	20240909	131500	287215140	9680	9680	9680	9680	3
326	20240909	131400	287186100	9680	9680	9680	9680	2
327	20240909	131300	287166740	9680	9670	9680	9670	20
328	20240909	131200	286973250	9670	9680	9680	9670	5
329	20240909	131100	286924870	9620	9680	9680	9620	54
330	20240909	131000	286405150	9680	9630	9680	9620	236
331	20240909	130900	284133700	9630	9640	9640	9610	61
332	20240909	130800	283546990	9640	9680	9680	9640	194
333	20240909	130700	281676700	9680	9680	9680	9670	10
334	20240909	130600	281579950	9680	9680	9680	9640	14
335	20240909	130500	281444910	9660	9690	9690	9660	171
336	20240909	130400	279792990	9690	9710	9710	9690	12
337	20240909	130300	279676570	9710	9660	9710	9660	493
338	20240909	130200	274891040	9710	9710	9710	9710	3
339	20240909	130100	274861910	9660	9710	9710	9660	16
340	20240909	130000	274707050	9670	9670	9730	9670	39
341	20240909	125900	274329540	9730	9710	9730	9710	19
342	20240909	125800	274144890	9730	9730	9760	9730	190
343	20240909	125700	272296160	9730	9740	9760	9720	242
344	20240909	125600	269940390	9790	9710	9790	9710	831
345	20240909	125500	261831960	9750	9610	9750	9610	838
346	20240909	125400	253710660	9610	9550	9610	9550	625
347	20240909	125300	247718780	9550	9540	9550	9540	4
348	20240909	125200	247680590	9510	9550	9550	9510	7
349	20240909	125100	247613780	9540	9540	9540	9540	3
350	20240909	125000	247585160	9540	9540	9540	9540	3
351	20240909	124900	247556540	9550	9550	9550	9550	3
352	20240909	124800	247527890	9540	9540	9540	9540	4
353	20240909	124700	247489730	9540	9540	9540	9540	1
354	20240909	124600	247480190	9510	9560	9560	9400	734
355	20240909	124500	240551670	9560	9560	9560	9560	2
356	20240909	124400	240532550	9560	9560	9560	9560	3
357	20240909	124300	240503870	9540	9520	9540	9520	461
358	20240909	124200	236110580	9530	9520	9530	9520	177
359	20240909	124100	234423870	9530	9530	9530	9530	4
360	20240909	124000	234385750	9530	9530	9530	9450	17
361	20240909	123900	234224540	9530	9530	9530	9530	2
362	20240909	123800	234205480	9520	9520	9520	9510	358
363	20240909	123700	230797520	9510	9520	9520	9440	200
364	20240909	123600	228896160	9530	9530	9530	9530	1
365	20240909	123500	228886630	9530	9530	9530	9520	23
366	20240909	123400	228667640	9530	9530	9530	9520	4
367	20240909	123300	228629530	9440	9510	9520	9440	275
368	20240909	123200	226013160	9510	9490	9510	9490	274
369	20240909	123100	223409110	9420	9530	9530	9420	533
370	20240909	123000	218381640	9530	9530	9530	9530	2
371	20240909	122900	218362580	9530	9520	9530	9520	144
372	20240909	122800	216990320	9450	9520	9530	9450	203
373	20240909	122700	215066250	9520	9530	9530	9520	11
374	20240909	122600	214961510	9520	9540	9540	9520	94
375	20240909	122500	214066590	9540	9550	9550	9540	3
376	20240909	122400	214037960	9550	9560	9560	9550	4
377	20240909	122300	213999740	9520	9570	9570	9520	302
378	20240909	122200	211124600	9580	9580	9580	9580	1
379	20240909	122100	211115020	9580	9580	9580	9580	6
380	20240909	122000	211057540	9580	9590	9590	9580	9
381	20240909	121900	210971310	9590	9590	9590	9590	2
382	20240909	121800	210952130	9580	9590	9590	9520	7
383	20240909	121700	210885090	9590	9590	9590	9590	77
384	20240909	121600	210146660	9590	9590	9590	9590	1
385	20240909	121500	210137070	9590	9590	9590	9590	4
386	20240909	121400	210098710	9590	9590	9590	9590	3
387	20240909	121300	210069940	9590	9590	9590	9590	52
388	20240909	121200	209571260	9590	9590	9590	9590	6
389	20240909	121100	209513720	9590	9590	9590	9590	1
390	20240909	121000	209504130	9580	9580	9590	9580	64
391	20240909	120900	208890990	9580	9580	9580	9580	2
392	20240909	120800	208871830	9580	9580	9580	9580	3
393	20240909	120700	208843090	9580	9580	9580	9580	1
394	20240909	120600	208833510	9590	9540	9590	9540	107
395	20240909	120500	207809160	9530	9510	9530	9510	2621
396	20240909	120400	182859820	9510	9510	9510	9510	154
397	20240909	120300	181395280	9510	9510	9510	9510	250
398	20240909	120200	179017780	9510	9510	9510	9510	4
399	20240909	120100	178979740	9510	9510	9510	9510	2
400	20240909	120000	178960720	9500	9510	9510	9500	23
401	20240909	115900	178742190	9510	9510	9510	9510	5
402	20240909	115800	178694640	9510	9510	9510	9510	203
403	20240909	115700	176764110	9490	9510	9510	9490	12
404	20240909	115600	176650130	9510	9510	9510	9510	2
405	20240909	115500	176631110	9510	9510	9510	9510	4
406	20240909	115400	176593070	9510	9510	9510	9510	3
407	20240909	115300	176564540	9510	9510	9510	9510	2
408	20240909	115200	176545520	9470	9510	9510	9470	48
409	20240909	115100	176090880	9510	9500	9510	9500	4
410	20240909	115000	176052850	9470	9510	9510	9470	17
411	20240909	114900	175891780	9510	9510	9510	9510	1
412	20240909	114800	175882270	9500	9500	9500	9500	4
413	20240909	114700	175844270	9500	9500	9500	9500	3
414	20240909	114600	175815770	9500	9500	9500	9500	3
415	20240909	114500	175787270	9510	9510	9510	9510	3
416	20240909	114400	175758740	9510	9510	9510	9510	209
417	20240909	114300	173771150	9510	9510	9510	9510	5
418	20240909	114200	173723600	9510	9500	9510	9500	5
419	20240909	114100	173676060	9510	9500	9510	9500	145
420	20240909	114000	172297120	9460	9510	9510	9460	39
421	20240909	113900	171928130	9510	9510	9510	9510	8
422	20240909	113800	171852050	9510	9510	9510	9510	1
423	20240909	113700	171842540	9510	9510	9510	9510	2
424	20240909	113600	171823520	9510	9510	9510	9510	3
425	20240909	113500	171794990	9510	9510	9510	9490	10
426	20240909	113400	171699990	9510	9510	9510	9510	4
427	20240909	113300	171661950	9490	9490	9490	9490	11
428	20240909	113200	171557560	9490	9490	9490	9490	3
429	20240909	113100	171529090	9490	9490	9490	9490	7
430	20240909	113000	171462660	9490	9490	9490	9490	4
431	20240909	112900	171424700	9490	9490	9490	9490	1
432	20240909	112800	171415210	9490	9490	9490	9490	4
433	20240909	112700	171377250	9490	9490	9490	9490	3
434	20240909	112600	171348780	9490	9490	9490	9490	2
435	20240909	112500	171329800	9490	9490	9490	9490	2
436	20240909	112400	171310820	9490	9490	9490	9490	7
437	20240909	112300	171244390	9460	9500	9500	9460	3
438	20240909	112200	171215930	9500	9500	9500	9500	8
439	20240909	112100	171139930	9500	9470	9500	9460	9
440	20240909	112000	171054650	9510	9500	9510	9500	4
441	20240909	111900	171016640	9510	9510	9510	9510	2
442	20240909	111800	170997620	9510	9510	9510	9510	2
443	20240909	111700	170978600	9510	9510	9510	9510	2
444	20240909	111600	170959580	9510	9510	9510	9510	3
445	20240909	111500	170931050	9510	9510	9510	9510	4
446	20240909	111400	170893010	9510	9510	9510	9510	2
447	20240909	111300	170873990	9510	9510	9510	9510	3
448	20240909	111200	170845460	9510	9510	9510	9510	5
449	20240909	111100	170797910	9510	9510	9510	9510	7
450	20240909	111000	170731340	9510	9510	9510	9510	571
451	20240909	110900	165301130	9510	9510	9510	9510	6
452	20240909	110800	165244070	9510	9510	9510	9510	2
453	20240909	110700	165225050	9510	9510	9510	9510	1
454	20240909	110600	165215540	9510	9510	9510	9510	6
455	20240909	110500	165158480	9510	9500	9510	9500	10
456	20240909	110400	165063410	9500	9510	9510	9500	103
457	20240909	110300	164084880	9510	9500	9510	9500	4
458	20240909	110200	164046860	9430	9500	9500	9430	37
459	20240909	110100	163695500	9500	9500	9500	9500	3
460	20240909	110000	163667000	9500	9500	9500	9500	4
461	20240909	105900	163629000	9500	9500	9500	9500	1
462	20240909	105800	163619500	9500	9510	9510	9410	1502
463	20240909	105700	149482040	9500	9480	9500	9480	166
464	20240909	105600	147905840	9480	9480	9480	9480	1
465	20240909	105500	147896360	9480	9480	9480	9480	2
466	20240909	105400	147877400	9490	9490	9490	9490	3
467	20240909	105300	147848930	9500	9500	9500	9500	5
468	20240909	105200	147801430	9450	9500	9500	9450	81
469	20240909	105100	147032580	9500	9500	9500	9500	4
470	20240909	105000	146994580	9450	9490	9490	9450	96
471	20240909	104900	146087140	9490	9490	9490	9490	5
472	20240909	104800	146039690	9490	9490	9490	9490	4
473	20240909	104700	146001730	9500	9500	9500	9500	1
474	20240909	104600	145992230	9500	9500	9500	9500	4
475	20240909	104500	145954230	9480	9510	9510	9480	4
476	20240909	104400	145916220	9510	9510	9510	9510	8
477	20240909	104300	145840140	9510	9510	9510	9510	10
478	20240909	104200	145745040	9510	9510	9510	9510	6
479	20240909	104100	145687980	9490	9490	9510	9490	478
480	20240909	104000	141145510	9490	9490	9490	9490	7
481	20240909	103900	141079080	9490	9490	9490	9490	8
482	20240909	103800	141003160	9410	9500	9500	9410	28
483	20240909	103700	140739340	9500	9490	9500	9490	374
484	20240909	103600	137190070	9450	9450	9450	9450	82
485	20240909	103500	136415170	9410	9450	9450	9410	72
486	20240909	103400	135737570	9450	9450	9450	9450	3
487	20240909	103300	135709220	9450	9450	9450	9450	7
488	20240909	103200	135643070	9410	9460	9460	9410	38
489	20240909	103100	135284490	9450	9460	9460	9450	27
490	20240909	103000	135029320	9460	9460	9460	9460	16
491	20240909	102900	134877960	9460	9490	9490	9460	162
492	20240909	102800	133345380	9490	9490	9490	9490	1
493	20240909	102700	133335890	9490	9490	9490	9490	2
494	20240909	102600	133316910	9490	9490	9490	9490	5
495	20240909	102500	133269460	9460	9490	9490	9460	33
496	20240909	102400	132957230	9490	9490	9490	9490	4
497	20240909	102300	132919270	9490	9490	9490	9490	53
498	20240909	102200	132416300	9490	9490	9490	9490	2
499	20240909	102100	132397320	9490	9490	9490	9490	4
500	20240909	102000	132359360	9460	9490	9490	9460	30
501	20240909	101900	132075500	9500	9500	9500	9500	3
502	20240909	101800	132047000	9500	9500	9500	9500	32
503	20240909	101700	131743000	9500	9500	9500	9500	1
504	20240909	101600	131733500	9500	9500	9500	9500	4
505	20240909	101500	131695500	9500	9500	9500	9500	6
506	20240909	101400	131638500	9500	9500	9500	9500	1
507	20240909	101300	131629000	9500	9500	9500	9500	20
508	20240909	101200	131439000	9500	9500	9500	9500	3
509	20240909	101100	131410500	9500	9470	9500	9470	103
510	20240909	101000	130434540	9460	9470	9470	9460	116
511	20240909	100900	129337170	9470	9470	9470	9470	10
512	20240909	100800	129242470	9470	9470	9470	9470	2
513	20240909	100700	129223530	9470	9470	9470	9470	4
514	20240909	100600	129185650	9410	9470	9470	9410	37
515	20240909	100500	128837240	9470	9470	9470	9470	2
516	20240909	100400	128818300	9470	9470	9470	9470	2
517	20240909	100300	128799360	9470	9470	9470	9420	110
518	20240909	100200	127762900	9470	9470	9470	9470	2
519	20240909	100100	127743960	9470	9470	9470	9420	9
520	20240909	100000	127658830	9480	9480	9480	9480	9
521	20240909	095900	127573510	9420	9500	9500	9420	58
522	20240909	095800	127026990	9410	9410	9410	9410	0
523	20240909	095700	127026990	9410	9420	9420	9410	101
524	20240909	095600	126075820	9510	9430	9510	9410	111
525	20240909	095500	125025320	9440	9470	9470	9440	1030
526	20240909	095400	115272040	9480	9500	9500	9480	4
527	20240909	095300	115234090	9510	9510	9510	9510	0
528	20240909	095200	115234090	9510	9500	9510	9500	2
529	20240909	095100	115215080	9510	9510	9510	9510	11
530	20240909	095000	115110470	9520	9520	9520	9520	143
531	20240909	094900	113749110	9520	9490	9520	9490	513
532	20240909	094800	108872970	9490	9490	9490	9490	1
533	20240909	094700	108863480	9490	9490	9490	9490	30
534	20240909	094600	108578780	9490	9480	9490	9480	50
535	20240909	094500	108104570	9500	9500	9500	9500	0
536	20240909	094400	108104570	9500	9500	9500	9500	100
537	20240909	094300	107154570	9500	9480	9500	9420	145
538	20240909	094200	105780510	9480	9450	9480	9420	251
539	20240909	094100	103411600	9420	9420	9420	9420	70
540	20240909	094000	102752200	9460	9430	9460	9430	61
541	20240909	093900	102176940	9450	9490	9490	9450	22
542	20240909	093800	101968540	9500	9500	9500	9500	0
543	20240909	093700	101968540	9500	9500	9500	9500	76
544	20240909	093600	101246540	9500	9440	9500	9440	162
545	20240909	093500	99709860	9430	9400	9430	9400	68
546	20240909	093400	99069720	9400	9400	9400	9400	70
547	20240909	093300	98411720	9400	9410	9410	9360	7
548	20240909	093200	98346090	9420	9420	9420	9420	0
549	20240909	093100	98346090	9420	9400	9420	9400	64
550	20240909	093000	97743860	9400	9390	9400	9390	9
551	20240909	092900	97659340	9380	9380	9380	9380	0
552	20240909	092800	97659340	9380	9320	9380	9320	27
553	20240909	092700	97406560	9310	9330	9390	9310	404
554	20240909	092600	93640360	9380	9380	9380	9380	12
555	20240909	092500	93527800	9380	9350	9380	9350	285
556	20240909	092400	90862230	9300	9310	9350	9300	108
557	20240909	092300	89856080	9310	9330	9330	9310	116
558	20240909	092200	88774070	9340	9360	9360	9340	67
559	20240909	092100	88147430	9360	9370	9380	9350	132
560	20240909	092000	86911290	9350	9350	9350	9350	48
561	20240909	091900	86462490	9380	9370	9380	9370	4
562	20240909	091800	86425000	9350	9350	9350	9350	11
563	20240909	091700	86322150	9350	9360	9360	9350	6
564	20240909	091600	86266040	9380	9380	9380	9380	0
565	20240909	091500	86266040	9380	9380	9380	9380	4
566	20240909	091400	86228520	9370	9360	9370	9360	142
567	20240909	091300	84898710	9360	9370	9370	9360	2
568	20240909	091200	84879980	9360	9370	9380	9360	67
569	20240909	091100	84252320	9380	9340	9380	9340	1039
570	20240909	091000	74547820	9300	9340	9340	9300	27
571	20240909	090900	74295680	9340	9340	9340	9340	7
572	20240909	090800	74230300	9340	9290	9340	9290	1601
573	20240909	090700	59341010	9260	9290	9290	9260	6
574	20240909	090600	59285360	9290	9300	9300	9290	6
575	20240909	090500	59229570	9300	9300	9300	9300	60
576	20240909	090400	58671570	9300	9250	9300	9250	548
577	20240909	090300	53587020	9130	9190	9270	9130	365
578	20240909	090200	50237170	9300	9340	9340	9010	3905
579	20240909	090100	14234680	9340	9320	9450	9320	373
580	20240909	090000	10750970	9320	9270	9500	9260	1156