KissMeData/003200/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	183900	263415660	8000	8000	8000	8000	711
3	20240906	183800	263415660	8000	8000	8000	8000	0
4	20240906	183700	263415660	8000	8000	8000	8000	0
5	20240906	183600	263415660	8000	8000	8000	8000	0
6	20240906	183500	263415660	8000	8000	8000	8000	0
7	20240906	183400	263415660	8000	8000	8000	8000	0
8	20240906	183300	263415660	8000	8000	8000	8000	0
9	20240906	183200	263415660	8000	8000	8000	8000	0
10	20240906	183100	263415660	8000	8000	8000	8000	0
11	20240906	183000	263415660	8000	8000	8000	8000	0
12	20240906	182900	263415660	8000	8000	8000	8000	0
13	20240906	182800	263415660	8000	8000	8000	8000	0
14	20240906	182700	263415660	8000	8000	8000	8000	0
15	20240906	182600	263415660	8000	8000	8000	8000	0
16	20240906	182500	263415660	8000	8000	8000	8000	0
17	20240906	182400	263415660	8000	8000	8000	8000	0
18	20240906	182300	263415660	8000	8000	8000	8000	0
19	20240906	182200	263415660	8000	8000	8000	8000	0
20	20240906	182100	263415660	8000	8000	8000	8000	0
21	20240906	182000	263415660	8000	8000	8000	8000	0
22	20240906	181900	263415660	8000	8000	8000	8000	0
23	20240906	181800	263415660	8000	8000	8000	8000	0
24	20240906	181700	263415660	8000	8000	8000	8000	0
25	20240906	181600	263415660	8000	8000	8000	8000	0
26	20240906	181500	263415660	8000	8000	8000	8000	0
27	20240906	181400	263415660	8000	8000	8000	8000	0
28	20240906	181300	263415660	8000	8000	8000	8000	0
29	20240906	181200	263415660	8000	8000	8000	8000	0
30	20240906	181100	263415660	8000	8000	8000	8000	0
31	20240906	181000	263415660	8000	8000	8000	8000	0
32	20240906	180900	263415660	8000	8000	8000	8000	711
33	20240906	180800	263415660	8000	8000	8000	8000	0
34	20240906	180700	263415660	8000	8000	8000	8000	0
35	20240906	180600	263415660	8000	8000	8000	8000	0
36	20240906	180500	263415660	8000	8000	8000	8000	0
37	20240906	180400	263415660	8000	8000	8000	8000	0
38	20240906	180300	263415660	8000	8000	8000	8000	0
39	20240906	180200	263415660	8000	8000	8000	8000	0
40	20240906	180100	263415660	8000	8000	8000	8000	0
41	20240906	180000	263415660	8000	8000	8000	8000	0
42	20240906	175900	263415660	8000	8000	8000	8000	0
43	20240906	175800	263415660	8000	8000	8000	8000	0
44	20240906	175700	263415660	8000	8000	8000	8000	0
45	20240906	175600	263415660	8000	8000	8000	8000	0
46	20240906	175500	263415660	8000	8000	8000	8000	0
47	20240906	175400	263415660	8000	8000	8000	8000	0
48	20240906	175300	263415660	8000	8000	8000	8000	0
49	20240906	175200	263415660	8000	8000	8000	8000	0
50	20240906	175100	263415660	8000	8000	8000	8000	0
51	20240906	175000	263415660	8000	8000	8000	8000	0
52	20240906	174900	263415660	8000	8000	8000	8000	0
53	20240906	174800	263415660	8000	8000	8000	8000	0
54	20240906	174700	263415660	8000	8000	8000	8000	0
55	20240906	174600	263415660	8000	8000	8000	8000	0
56	20240906	174500	263415660	8000	8000	8000	8000	0
57	20240906	174400	263415660	8000	8000	8000	8000	0
58	20240906	174300	263415660	8000	8000	8000	8000	0
59	20240906	174200	263415660	8000	8000	8000	8000	0
60	20240906	174100	263415660	8000	8000	8000	8000	0
61	20240906	174000	263415660	8000	8000	8000	8000	0
62	20240906	173900	263415660	8000	8000	8000	8000	711
63	20240906	173800	263415660	8000	8000	8000	8000	0
64	20240906	173700	263415660	8000	8000	8000	8000	0
65	20240906	173600	263415660	8000	8000	8000	8000	0
66	20240906	173500	263415660	8000	8000	8000	8000	0
67	20240906	173400	263415660	8000	8000	8000	8000	0
68	20240906	173300	263415660	8000	8000	8000	8000	0
69	20240906	173200	263415660	8000	8000	8000	8000	0
70	20240906	173100	263415660	8000	8000	8000	8000	0
71	20240906	173000	263415660	8000	8000	8000	8000	0
72	20240906	172900	263415660	8000	8000	8000	8000	0
73	20240906	172800	263415660	8000	8000	8000	8000	0
74	20240906	172700	263415660	8000	8000	8000	8000	0
75	20240906	172600	263415660	8000	8000	8000	8000	0
76	20240906	172500	263415660	8000	8000	8000	8000	0
77	20240906	172400	263415660	8000	8000	8000	8000	0
78	20240906	172300	263415660	8000	8000	8000	8000	0
79	20240906	172200	263415660	8000	8000	8000	8000	0
80	20240906	172100	263415660	8000	8000	8000	8000	0
81	20240906	172000	263415660	8000	8000	8000	8000	0
82	20240906	171900	263415660	8000	8000	8000	8000	0
83	20240906	171800	263415660	8000	8000	8000	8000	0
84	20240906	171700	263415660	8000	8000	8000	8000	0
85	20240906	171600	263415660	8000	8000	8000	8000	0
86	20240906	171500	263415660	8000	8000	8000	8000	0
87	20240906	171400	263415660	8000	8000	8000	8000	0
88	20240906	171300	263415660	8000	8000	8000	8000	0
89	20240906	171200	263415660	8000	8000	8000	8000	0
90	20240906	171100	263415660	8000	8000	8000	8000	0
91	20240906	171000	263415660	8000	8000	8000	8000	0
92	20240906	170900	263415660	8000	8000	8000	8000	711
93	20240906	170800	263415660	8000	8000	8000	8000	0
94	20240906	170700	263415660	8000	8000	8000	8000	0
95	20240906	170600	263415660	8000	8000	8000	8000	0
96	20240906	170500	263415660	8000	8000	8000	8000	0
97	20240906	170400	263415660	8000	8000	8000	8000	0
98	20240906	170300	263415660	8000	8000	8000	8000	0
99	20240906	170200	263415660	8000	8000	8000	8000	0
100	20240906	170100	263415660	8000	8000	8000	8000	0
101	20240906	170000	263415660	8000	8000	8000	8000	0
102	20240906	165900	263415660	8000	8000	8000	8000	0
103	20240906	165800	263415660	8000	8000	8000	8000	0
104	20240906	165700	263415660	8000	8000	8000	8000	0
105	20240906	165600	263415660	8000	8000	8000	8000	0
106	20240906	165500	263415660	8000	8000	8000	8000	0
107	20240906	165400	263415660	8000	8000	8000	8000	0
108	20240906	165300	263415660	8000	8000	8000	8000	0
109	20240906	165200	263415660	8000	8000	8000	8000	0
110	20240906	165100	263415660	8000	8000	8000	8000	0
111	20240906	165000	263415660	8000	8000	8000	8000	0
112	20240906	164900	263415660	8000	8000	8000	8000	0
113	20240906	164800	263415660	8000	8000	8000	8000	0
114	20240906	164700	263415660	8000	8000	8000	8000	0
115	20240906	164600	263415660	8000	8000	8000	8000	0
116	20240906	164500	263415660	8000	8000	8000	8000	0
117	20240906	164400	263415660	8000	8000	8000	8000	0
118	20240906	164300	263415660	8000	8000	8000	8000	0
119	20240906	164200	263415660	8000	8000	8000	8000	0
120	20240906	164100	263415660	8000	8000	8000	8000	0
121	20240906	164000	263415660	8000	8000	8000	8000	0
122	20240906	163900	263415660	8000	8000	8000	8000	711
123	20240906	163800	263415660	8000	8000	8000	8000	0
124	20240906	163700	263415660	8000	8000	8000	8000	0
125	20240906	163600	263415660	8000	8000	8000	8000	0
126	20240906	163500	263415660	8000	8000	8000	8000	0
127	20240906	163400	263415660	8000	8000	8000	8000	0
128	20240906	163300	263415660	8000	8000	8000	8000	0
129	20240906	163200	263415660	8000	8000	8000	8000	0
130	20240906	163100	263415660	8000	8000	8000	8000	0
131	20240906	163000	263415660	8000	8000	8000	8000	0
132	20240906	162900	263415660	8000	8000	8000	8000	0
133	20240906	162800	263415660	8000	8000	8000	8000	0
134	20240906	162700	263415660	8000	8000	8000	8000	0
135	20240906	162600	263415660	8000	8000	8000	8000	0
136	20240906	162500	263415660	8000	8000	8000	8000	0
137	20240906	162400	263415660	8000	8000	8000	8000	0
138	20240906	162300	263415660	8000	8000	8000	8000	0
139	20240906	162200	263415660	8000	8000	8000	8000	0
140	20240906	162100	263415660	8000	8000	8000	8000	0
141	20240906	162000	263415660	8000	8000	8000	8000	0
142	20240906	161900	263415660	8000	8000	8000	8000	0
143	20240906	161800	263415660	8000	8000	8000	8000	0
144	20240906	161700	263415660	8000	8000	8000	8000	0
145	20240906	161600	263415660	8000	8000	8000	8000	0
146	20240906	161500	263415660	8000	8000	8000	8000	0
147	20240906	161400	263415660	8000	8000	8000	8000	0
148	20240906	161300	263415660	8000	8000	8000	8000	0
149	20240906	161200	263415660	8000	8000	8000	8000	0
150	20240906	161100	263415660	8000	8000	8000	8000	0
151	20240906	161000	263415660	8000	8000	8000	8000	0
152	20240906	160900	263415660	8000	8000	8000	8000	711
153	20240906	160800	263415660	8000	8000	8000	8000	0
154	20240906	160700	263415660	8000	8000	8000	8000	0
155	20240906	160600	263415660	8000	8000	8000	8000	0
156	20240906	160500	263415660	8000	8000	8000	8000	0
157	20240906	160400	263415660	8000	8000	8000	8000	0
158	20240906	160300	263415660	8000	8000	8000	8000	0
159	20240906	160200	263415660	8000	8000	8000	8000	0
160	20240906	160100	263415660	8000	8000	8000	8000	0
161	20240906	160000	263415660	8000	8000	8000	8000	0
162	20240906	155900	263415660	8000	8000	8000	8000	0
163	20240906	155800	263415660	8000	8000	8000	8000	0
164	20240906	155700	263415660	8000	8000	8000	8000	0
165	20240906	155600	263415660	8000	8000	8000	8000	0
166	20240906	155500	263415660	8000	8000	8000	8000	0
167	20240906	155400	263415660	8000	8000	8000	8000	0
168	20240906	155300	263415660	8000	8000	8000	8000	0
169	20240906	155200	263415660	8000	8000	8000	8000	0
170	20240906	155100	263415660	8000	8000	8000	8000	0
171	20240906	155000	263415660	8000	8000	8000	8000	0
172	20240906	154900	263415660	8000	8000	8000	8000	0
173	20240906	154800	263415660	8000	8000	8000	8000	0
174	20240906	154700	263415660	8000	8000	8000	8000	0
175	20240906	154600	263415660	8000	8000	8000	8000	0
176	20240906	154500	263415660	8000	8000	8000	8000	0
177	20240906	154400	263415660	8000	8000	8000	8000	0
178	20240906	154300	263415660	8000	8000	8000	8000	0
179	20240906	154200	263415660	8000	8000	8000	8000	0
180	20240906	154100	263415660	8000	8000	8000	8000	0
181	20240906	154000	263415660	8000	8000	8000	8000	0
182	20240906	153900	263415660	8000	8000	8000	8000	711
183	20240906	153800	263415660	8000	8000	8000	8000	0
184	20240906	153700	263415660	8000	8000	8000	8000	0
185	20240906	153600	263415660	8000	8000	8000	8000	0
186	20240906	153500	263415660	8000	8000	8000	8000	0
187	20240906	153400	263415660	8000	8000	8000	8000	0
188	20240906	153300	263415660	8000	8000	8000	8000	0
189	20240906	153200	263415660	8000	8000	8000	8000	0
190	20240906	153100	263415660	8000	8000	8000	8000	0
191	20240906	153000	263415660	8000	8000	8000	8000	711
192	20240906	152900	257727660	7950	7950	7950	7950	0
193	20240906	152800	257727660	7950	7950	7950	7950	0
194	20240906	152700	257727660	7950	7950	7950	7950	0
195	20240906	152600	257727660	7950	7950	7950	7950	0
196	20240906	152500	257727660	7950	7950	7950	7950	0
197	20240906	152400	257727660	7950	7950	7950	7950	0
198	20240906	152300	257727660	7950	7950	7950	7950	0
199	20240906	152200	257727660	7950	7950	7950	7950	0
200	20240906	152100	257727660	7950	7950	7950	7950	0
201	20240906	152000	257727660	7950	7950	7950	7950	0
202	20240906	151900	257727660	7950	7960	7960	7950	88
203	20240906	151800	257027320	7960	7960	7960	7960	6
204	20240906	151700	256979560	7960	7960	7960	7960	7
205	20240906	151600	256923840	7960	7960	7960	7960	0
206	20240906	151500	256923840	7960	7960	7960	7960	0
207	20240906	151400	256923840	7960	7960	7960	7960	9
208	20240906	151300	256852200	7950	7950	7950	7950	0
209	20240906	151200	256852200	7950	7950	7950	7950	0
210	20240906	151100	256852200	7950	7950	7950	7950	3
211	20240906	151000	256828350	7960	7960	7960	7960	0
212	20240906	150900	256828350	7960	7960	7960	7960	0
213	20240906	150800	256828350	7960	7960	7960	7960	0
214	20240906	150700	256828350	7960	7960	7960	7960	13
215	20240906	150600	256724870	7960	7960	7960	7960	0
216	20240906	150500	256724870	7960	7960	7960	7960	0
217	20240906	150400	256724870	7960	7960	7960	7960	56
218	20240906	150300	256279110	7950	7950	7950	7950	6
219	20240906	150200	256231410	7960	7960	7960	7960	0
220	20240906	150100	256231410	7960	7960	7960	7960	492
221	20240906	150000	252315090	7960	7990	8000	7950	2481
222	20240906	145900	232570790	7990	7970	7990	7970	28
223	20240906	145800	232347350	7960	7960	7970	7960	673
224	20240906	145700	226989860	7950	7950	7950	7950	0
225	20240906	145600	226989860	7950	7950	7950	7950	15
226	20240906	145500	226870610	7950	7950	7950	7950	0
227	20240906	145400	226870610	7950	7950	7950	7950	0
228	20240906	145300	226870610	7950	7950	7950	7950	0
229	20240906	145200	226870610	7950	7950	7950	7950	34
230	20240906	145100	226600310	7960	7960	7960	7960	0
231	20240906	145000	226600310	7960	7960	7960	7960	0
232	20240906	144900	226600310	7960	7960	7960	7960	0
233	20240906	144800	226600310	7960	7960	7960	7960	0
234	20240906	144700	226600310	7960	7960	7960	7960	0
235	20240906	144600	226600310	7960	7960	7960	7960	0
236	20240906	144500	226600310	7960	7960	7960	7960	0
237	20240906	144400	226600310	7960	7960	7960	7960	0
238	20240906	144300	226600310	7960	7960	7960	7960	0
239	20240906	144200	226600310	7960	7960	7960	7960	0
240	20240906	144100	226600310	7960	7960	7960	7960	0
241	20240906	144000	226600310	7960	7960	7960	7960	0
242	20240906	143900	226600310	7960	7960	7960	7960	0
243	20240906	143800	226600310	7960	7960	7960	7960	0
244	20240906	143700	226600310	7960	7960	7960	7960	0
245	20240906	143600	226600310	7960	7960	7960	7960	0
246	20240906	143500	226600310	7960	7960	7960	7960	0
247	20240906	143400	226600310	7960	7960	7960	7960	0
248	20240906	143300	226600310	7960	7960	7960	7960	0
249	20240906	143200	226600310	7960	7960	7960	7960	0
250	20240906	143100	226600310	7960	7960	7960	7960	0
251	20240906	143000	226600310	7960	7960	7960	7960	1
252	20240906	142900	226592350	7960	7960	7960	7960	0
253	20240906	142800	226592350	7960	7960	7960	7960	0
254	20240906	142700	226592350	7960	7960	7960	7960	0
255	20240906	142600	226592350	7960	7960	7960	7960	0
256	20240906	142500	226592350	7960	7960	7960	7960	0
257	20240906	142400	226592350	7960	7960	7960	7960	0
258	20240906	142300	226592350	7960	7960	7960	7960	0
259	20240906	142200	226592350	7960	7960	7960	7960	1
260	20240906	142100	226584390	7960	7960	7960	7960	0
261	20240906	142000	226584390	7960	7960	7960	7960	10
262	20240906	141900	226504790	7960	7920	7960	7920	587
263	20240906	141800	221849570	7920	7920	7920	7920	21
264	20240906	141700	221683250	7920	7920	7920	7920	0
265	20240906	141600	221683250	7920	7920	7920	7920	0
266	20240906	141500	221683250	7920	7920	7920	7920	0
267	20240906	141400	221683250	7920	7920	7920	7920	0
268	20240906	141300	221683250	7920	7920	7920	7920	0
269	20240906	141200	221683250	7920	7920	7920	7920	0
270	20240906	141100	221683250	7920	7920	7920	7920	0
271	20240906	141000	221683250	7920	7930	7930	7910	1088
272	20240906	140900	213071010	7930	7940	7940	7930	1505
273	20240906	140800	201136350	7970	7970	7970	7970	0
274	20240906	140700	201136350	7970	7970	7970	7970	0
275	20240906	140600	201136350	7970	7970	7970	7970	1
276	20240906	140500	201128380	7970	7970	7970	7970	3
277	20240906	140400	201104470	7960	7960	7960	7960	0
278	20240906	140300	201104470	7960	7960	7960	7960	0
279	20240906	140200	201104470	7960	7960	7970	7960	4
280	20240906	140100	201072620	7920	7930	7980	7920	1031
281	20240906	140000	192886390	7920	7920	7920	7920	2
282	20240906	135900	192870550	7920	7920	7920	7920	4
283	20240906	135800	192838870	7930	7930	7930	7930	0
284	20240906	135700	192838870	7930	7930	7930	7930	1
285	20240906	135600	192830940	7920	7920	7920	7920	2
286	20240906	135500	192815100	7920	7930	7940	7920	504
287	20240906	135400	188817580	7940	7940	7940	7930	83
288	20240906	135300	188159370	7960	7960	7960	7950	1054
289	20240906	135200	179770050	8010	8010	8010	8010	0
290	20240906	135100	179770050	8010	7970	8010	7960	1150
291	20240906	135000	170612050	7970	7940	7970	7940	100
292	20240906	134900	169817750	7940	7940	7940	7940	0
293	20240906	134800	169817750	7940	7940	7940	7940	0
294	20240906	134700	169817750	7940	7940	7940	7940	0
295	20240906	134600	169817750	7940	7940	7940	7940	0
296	20240906	134500	169817750	7940	7940	7940	7940	0
297	20240906	134400	169817750	7940	7940	7940	7940	1
298	20240906	134300	169809810	7920	7910	7920	7910	382
299	20240906	134200	166784380	7920	7920	7920	7910	654
300	20240906	134100	161604710	7930	7930	7930	7930	530
301	20240906	134000	157401810	7920	7920	7920	7920	0
302	20240906	133900	157401810	7920	7920	7920	7920	0
303	20240906	133800	157401810	7920	7920	7920	7920	0
304	20240906	133700	157401810	7920	7920	7920	7920	0
305	20240906	133600	157401810	7920	7940	7940	7920	586
306	20240906	133500	152759350	7950	7950	7950	7950	0
307	20240906	133400	152759350	7950	7950	7950	7950	0
308	20240906	133300	152759350	7950	7950	7950	7950	0
309	20240906	133200	152759350	7950	7950	7950	7950	0
310	20240906	133100	152759350	7950	7950	7950	7950	0
311	20240906	133000	152759350	7950	7950	7950	7950	0
312	20240906	132900	152759350	7950	7950	7950	7950	0
313	20240906	132800	152759350	7950	7950	7950	7950	5
314	20240906	132700	152719600	7950	7950	7950	7950	0
315	20240906	132600	152719600	7950	7950	7950	7950	0
316	20240906	132500	152719600	7950	7950	7950	7950	40
317	20240906	132400	152401600	7950	7950	7950	7950	0
318	20240906	132300	152401600	7950	7950	7950	7950	0
319	20240906	132200	152401600	7950	7950	7950	7950	0
320	20240906	132100	152401600	7950	7950	7950	7950	0
321	20240906	132000	152401600	7950	7950	7950	7950	0
322	20240906	131900	152401600	7950	7950	7950	7950	0
323	20240906	131800	152401600	7950	7950	7950	7950	0
324	20240906	131700	152401600	7950	7950	7950	7950	0
325	20240906	131600	152401600	7950	7950	7950	7950	0
326	20240906	131500	152401600	7950	7950	7950	7950	0
327	20240906	131400	152401600	7950	7950	7950	7950	0
328	20240906	131300	152401600	7950	7950	7950	7950	0
329	20240906	131200	152401600	7950	7950	7950	7950	0
330	20240906	131100	152401600	7950	7950	7950	7950	0
331	20240906	131000	152401600	7950	7950	7950	7950	0
332	20240906	130900	152401600	7950	7950	7950	7950	0
333	20240906	130800	152401600	7950	7950	7950	7950	0
334	20240906	130700	152401600	7950	7950	7950	7950	0
335	20240906	130600	152401600	7950	7950	7950	7950	0
336	20240906	130500	152401600	7950	7950	7950	7950	0
337	20240906	130400	152401600	7950	7950	7950	7950	0
338	20240906	130300	152401600	7950	7950	7950	7950	0
339	20240906	130200	152401600	7950	7950	7950	7950	0
340	20240906	130100	152401600	7950	7950	7950	7950	0
341	20240906	130000	152401600	7950	7950	7950	7950	0
342	20240906	125900	152401600	7950	7950	7950	7950	0
343	20240906	125800	152401600	7950	7950	7950	7950	0
344	20240906	125700	152401600	7950	7950	7950	7950	10
345	20240906	125600	152322100	7950	7950	7950	7950	0
346	20240906	125500	152322100	7950	7950	7950	7950	0
347	20240906	125400	152322100	7950	7950	7950	7950	0
348	20240906	125300	152322100	7950	7950	7950	7950	0
349	20240906	125200	152322100	7950	7950	7950	7950	0
350	20240906	125100	152322100	7950	7950	7950	7950	0
351	20240906	125000	152322100	7950	7950	7950	7950	0
352	20240906	124900	152322100	7950	7950	7950	7950	0
353	20240906	124800	152322100	7950	7950	7950	7950	0
354	20240906	124700	152322100	7950	7950	7950	7950	40
355	20240906	124600	152004100	7940	7940	7940	7940	0
356	20240906	124500	152004100	7940	7940	7940	7940	0
357	20240906	124400	152004100	7940	7940	7940	7940	0
358	20240906	124300	152004100	7940	7940	7940	7940	0
359	20240906	124200	152004100	7940	7940	7940	7940	0
360	20240906	124100	152004100	7940	7940	7940	7940	0
361	20240906	124000	152004100	7940	7940	7940	7940	0
362	20240906	123900	152004100	7940	7940	7940	7940	0
363	20240906	123800	152004100	7940	7940	7940	7940	0
364	20240906	123700	152004100	7940	7940	7940	7940	0
365	20240906	123600	152004100	7940	7940	7940	7940	0
366	20240906	123500	152004100	7940	7940	7940	7940	0
367	20240906	123400	152004100	7940	7940	7940	7940	0
368	20240906	123300	152004100	7940	7940	7940	7940	0
369	20240906	123200	152004100	7940	7940	7940	7940	0
370	20240906	123100	152004100	7940	7940	7940	7940	0
371	20240906	123000	152004100	7940	7940	7940	7940	0
372	20240906	122900	152004100	7940	7940	7940	7940	0
373	20240906	122800	152004100	7940	7940	7940	7940	0
374	20240906	122700	152004100	7940	7940	7940	7940	0
375	20240906	122600	152004100	7940	7940	7940	7940	0
376	20240906	122500	152004100	7940	7940	7940	7940	0
377	20240906	122400	152004100	7940	7940	7940	7940	0
378	20240906	122300	152004100	7940	7940	7940	7940	0
379	20240906	122200	152004100	7940	7940	7940	7940	0
380	20240906	122100	152004100	7940	7940	7940	7940	2
381	20240906	122000	151988220	7950	7950	7950	7950	0
382	20240906	121900	151988220	7950	7950	7950	7950	0
383	20240906	121800	151988220	7950	7950	7950	7950	0
384	20240906	121700	151988220	7950	7950	7950	7950	0
385	20240906	121600	151988220	7950	7950	7950	7950	0
386	20240906	121500	151988220	7950	7950	7950	7950	0
387	20240906	121400	151988220	7950	7950	7950	7950	38
388	20240906	121300	151686120	7950	7950	7950	7950	0
389	20240906	121200	151686120	7950	7950	7950	7950	20
390	20240906	121100	151527120	7940	7940	7940	7940	0
391	20240906	121000	151527120	7940	7940	7940	7940	0
392	20240906	120900	151527120	7940	7940	7940	7940	0
393	20240906	120800	151527120	7940	7940	7940	7940	0
394	20240906	120700	151527120	7940	7940	7940	7940	0
395	20240906	120600	151527120	7940	7940	7940	7940	0
396	20240906	120500	151527120	7940	7940	7940	7940	0
397	20240906	120400	151527120	7940	7940	7940	7940	0
398	20240906	120300	151527120	7940	7940	7940	7940	0
399	20240906	120200	151527120	7940	7940	7940	7940	0
400	20240906	120100	151527120	7940	7940	7940	7940	0
401	20240906	120000	151527120	7940	7940	7940	7940	0
402	20240906	115900	151527120	7940	7940	7940	7940	0
403	20240906	115800	151527120	7940	7940	7940	7940	0
404	20240906	115700	151527120	7940	7940	7940	7940	0
405	20240906	115600	151527120	7940	7940	7940	7940	0
406	20240906	115500	151527120	7940	7940	7940	7940	1
407	20240906	115400	151519180	7950	7950	7950	7950	0
408	20240906	115300	151519180	7950	7950	7950	7950	0
409	20240906	115200	151519180	7950	7950	7950	7950	0
410	20240906	115100	151519180	7950	7950	7950	7950	0
411	20240906	115000	151519180	7950	7950	7950	7950	1
412	20240906	114900	151511230	7940	7940	7940	7940	0
413	20240906	114800	151511230	7940	7940	7940	7940	0
414	20240906	114700	151511230	7940	7940	7940	7940	300
415	20240906	114600	149129230	7950	7950	7950	7950	0
416	20240906	114500	149129230	7950	7950	7950	7950	0
417	20240906	114400	149129230	7950	7950	7950	7950	0
418	20240906	114300	149129230	7950	7950	7950	7950	0
419	20240906	114200	149129230	7950	7960	7960	7950	218
420	20240906	114100	147396050	7970	7970	7970	7970	0
421	20240906	114000	147396050	7970	7970	7970	7970	0
422	20240906	113900	147396050	7970	7970	7970	7970	0
423	20240906	113800	147396050	7970	7970	7970	7970	5
424	20240906	113700	147356200	7970	7970	7970	7970	10
425	20240906	113600	147276500	7970	7970	7970	7970	0
426	20240906	113500	147276500	7970	7970	7970	7970	0
427	20240906	113400	147276500	7970	7970	7970	7970	0
428	20240906	113300	147276500	7970	7970	7970	7970	2
429	20240906	113200	147260560	7970	7970	7970	7970	0
430	20240906	113100	147260560	7970	7970	7970	7970	5
431	20240906	113000	147220710	7970	7970	7970	7970	0
432	20240906	112900	147220710	7970	7970	7970	7970	0
433	20240906	112800	147220710	7970	7970	7970	7970	0
434	20240906	112700	147220710	7970	7970	7970	7970	0
435	20240906	112600	147220710	7970	7970	7970	7970	0
436	20240906	112500	147220710	7970	7970	7970	7970	0
437	20240906	112400	147220710	7970	7970	7970	7970	10
438	20240906	112300	147141010	7970	7970	7970	7970	0
439	20240906	112200	147141010	7970	7970	7970	7970	0
440	20240906	112100	147141010	7970	7970	7970	7970	123
441	20240906	112000	146160700	7980	7980	7980	7980	3
442	20240906	111900	146136760	7980	7980	7980	7980	201
443	20240906	111800	144532780	7980	7990	7990	7980	2200
444	20240906	111700	126974780	7990	7990	7990	7990	25
445	20240906	111600	126775030	7980	7980	7980	7980	1
446	20240906	111500	126767050	7980	7980	7980	7980	0
447	20240906	111400	126767050	7980	7980	7980	7980	100
448	20240906	111300	125969050	7970	7970	7970	7970	112
449	20240906	111200	125076410	7980	7980	7980	7980	0
450	20240906	111100	125076410	7980	7980	7980	7980	208
451	20240906	111000	123416570	7980	7980	7980	7980	17
452	20240906	110900	123280910	7980	7980	7980	7980	6
453	20240906	110800	123233030	7980	7980	7980	7980	8
454	20240906	110700	123169190	7980	7980	7980	7980	0
455	20240906	110600	123169190	7980	7980	7980	7980	1
456	20240906	110500	123161210	7980	7980	7980	7980	0
457	20240906	110400	123161210	7980	7980	7980	7980	1
458	20240906	110300	123153230	7970	7970	7970	7970	100
459	20240906	110200	122356230	7960	7960	7960	7960	0
460	20240906	110100	122356230	7960	7960	7960	7960	0
461	20240906	110000	122356230	7960	7960	7960	7960	0
462	20240906	105900	122356230	7960	7960	7960	7960	0
463	20240906	105800	122356230	7960	7960	7960	7960	0
464	20240906	105700	122356230	7960	7960	7960	7960	0
465	20240906	105600	122356230	7960	7970	7970	7960	291
466	20240906	105500	120038870	7970	7970	7970	7970	260
467	20240906	105400	117966670	7970	7970	7970	7970	0
468	20240906	105300	117966670	7970	7970	7970	7970	102
469	20240906	105200	117153730	7960	7960	7960	7960	200
470	20240906	105100	115561730	7970	7970	7970	7970	100
471	20240906	105000	114764730	7970	7970	7970	7970	100
472	20240906	104900	113967730	7970	7970	7970	7970	0
473	20240906	104800	113967730	7970	8000	8000	7970	1019
474	20240906	104700	105822620	8000	7970	8010	7970	31
475	20240906	104600	105574730	7980	8040	8060	7980	60
476	20240906	104500	105092870	8040	8020	8050	7990	1283
477	20240906	104400	94816420	8020	7970	8020	7970	15
478	20240906	104300	94696400	7970	7960	7970	7960	200
479	20240906	104200	93102430	7950	7950	7950	7950	0
480	20240906	104100	93102430	7950	7950	7950	7950	0
481	20240906	104000	93102430	7950	7950	7950	7950	30
482	20240906	103900	92863930	7950	7950	7950	7950	0
483	20240906	103800	92863930	7950	7950	7950	7950	0
484	20240906	103700	92863930	7950	7940	7950	7940	18
485	20240906	103600	92720900	7940	7940	7940	7930	584
486	20240906	103500	88083950	7950	7950	7950	7950	4
487	20240906	103400	88052150	7960	7960	7960	7960	23
488	20240906	103300	87869070	7970	7980	7980	7970	2
489	20240906	103200	87853120	7980	7980	7980	7980	0
490	20240906	103100	87853120	7980	7980	7980	7980	4
491	20240906	103000	87821200	7970	7980	7980	7970	5
492	20240906	102900	87781330	7990	7960	7990	7960	4
493	20240906	102800	87749430	7930	7930	7930	7930	12
494	20240906	102700	87654270	8000	7920	8000	7920	541
495	20240906	102600	83368350	7910	7920	7920	7910	13
496	20240906	102500	83265510	7920	7940	7940	7920	1119
497	20240906	102400	74400420	7940	7980	7990	7940	2362
498	20240906	102300	55621930	7980	7950	7980	7950	15
499	20240906	102200	55502620	7950	7940	7950	7940	200
500	20240906	102100	53913400	7930	7930	7930	7930	0
501	20240906	102000	53913400	7930	7930	7930	7930	281
502	20240906	101900	51685070	7930	7930	7930	7930	19
503	20240906	101800	51534400	7930	7930	7930	7930	0
504	20240906	101700	51534400	7930	7930	7930	7930	0
505	20240906	101600	51534400	7930	7930	7930	7930	0
506	20240906	101500	51534400	7930	7930	7930	7930	0
507	20240906	101400	51534400	7930	7930	7930	7930	0
508	20240906	101300	51534400	7930	7930	7930	7930	10
509	20240906	101200	51455100	7920	7920	7920	7920	0
510	20240906	101100	51455100	7920	7920	7920	7920	0
511	20240906	101000	51455100	7920	7920	7920	7920	6
512	20240906	100900	51407580	7910	7910	7910	7910	0
513	20240906	100800	51407580	7910	7910	7910	7910	0
514	20240906	100700	51407580	7910	7910	7910	7910	0
515	20240906	100600	51407580	7910	7920	7920	7910	60
516	20240906	100500	50932880	7930	7920	7930	7920	554
517	20240906	100400	46545180	7920	7930	7930	7920	399
518	20240906	100300	43385060	7940	7940	7940	7940	1
519	20240906	100200	43377120	7940	7940	7940	7940	0
520	20240906	100100	43377120	7940	7940	7940	7940	0
521	20240906	100000	43377120	7940	7940	7940	7940	0
522	20240906	095900	43377120	7940	7940	7940	7940	0
523	20240906	095800	43377120	7940	7940	7940	7940	1
524	20240906	095700	43369180	7940	7940	7940	7940	500
525	20240906	095600	39399180	7940	7940	7940	7940	4
526	20240906	095500	39367420	7930	7930	7930	7930	0
527	20240906	095400	39367420	7930	7930	7930	7930	0
528	20240906	095300	39367420	7930	7930	7930	7930	0
529	20240906	095200	39367420	7930	7930	7930	7930	0
530	20240906	095100	39367420	7930	7930	7930	7930	0
531	20240906	095000	39367420	7930	7930	7930	7930	0
532	20240906	094900	39367420	7930	7930	7930	7930	0
533	20240906	094800	39367420	7930	7930	7930	7930	0
534	20240906	094700	39367420	7930	7940	7940	7930	103
535	20240906	094600	38550620	7940	7940	7940	7940	0
536	20240906	094500	38550620	7940	7940	7940	7940	0
537	20240906	094400	38550620	7940	7940	7940	7940	0
538	20240906	094300	38550620	7940	7940	7940	7940	100
539	20240906	094200	37756620	7920	7920	7920	7920	0
540	20240906	094100	37756620	7920	7920	7920	7920	0
541	20240906	094000	37756620	7920	7920	7920	7920	148
542	20240906	093900	36584460	7920	7940	7940	7920	380
543	20240906	093800	33572020	7950	7950	7950	7950	0
544	20240906	093700	33572020	7950	7950	7950	7950	0
545	20240906	093600	33572020	7950	7950	7950	7950	2
546	20240906	093500	33556120	7940	7950	7950	7940	662
547	20240906	093400	28299830	7940	7960	7960	7940	200
548	20240906	093300	26711020	7960	7960	7960	7950	27
549	20240906	093200	26496240	7970	7970	7970	7970	14
550	20240906	093100	26384660	7980	7980	7980	7980	1
551	20240906	093000	26376680	7970	7970	7970	7970	0
552	20240906	092900	26376680	7970	7980	7980	7970	20
553	20240906	092800	26217270	7980	7980	7980	7980	21
554	20240906	092700	26049690	7990	7980	7990	7980	50
555	20240906	092600	25650640	7950	7990	7990	7950	302
556	20240906	092500	23247490	7990	7990	7990	7990	0
557	20240906	092400	23247490	7990	7990	7990	7990	20
558	20240906	092300	23087690	7990	7990	7990	7990	0
559	20240906	092200	23087690	7990	7990	7990	7990	0
560	20240906	092100	23087690	7990	7990	7990	7990	70
561	20240906	092000	22528390	7990	7990	7990	7990	0
562	20240906	091900	22528390	7990	7990	7990	7990	0
563	20240906	091800	22528390	7990	7990	7990	7990	20
564	20240906	091700	22368590	8000	7990	8000	7990	41
565	20240906	091600	22040970	8000	8000	8000	8000	5
566	20240906	091500	22000970	8000	8000	8000	8000	0
567	20240906	091400	22000970	8000	7980	8000	7970	453
568	20240906	091300	18390300	7990	7990	7990	7990	1
569	20240906	091200	18382310	8010	8010	8010	8000	27
570	20240906	091100	18166070	8000	8010	8010	8000	7
571	20240906	091000	18110020	8010	8000	8010	7970	1011
572	20240906	090900	10046900	8000	8000	8000	8000	6
573	20240906	090800	9998900	7950	7970	7970	7950	400
574	20240906	090700	6817650	7960	7960	7960	7960	0
575	20240906	090600	6817650	7960	7980	7980	7960	100
576	20240906	090500	6021110	8000	8030	8030	8000	500
577	20240906	090400	2021020	8030	8030	8030	7970	105
578	20240906	090300	1183190	7970	7990	7990	7970	100
579	20240906	090200	384780	8000	8010	8010	8000	22
580	20240906	090100	208680	8020	8020	8020	8020	10
581	20240906	090000	128480	8030	8030	8030	8030	16