KissMeData/003200/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	183900	399586340	7970	7970	7970	7970	344
3	20240910	183800	399586340	7970	7970	7970	7970	0
4	20240910	183700	399586340	7970	7970	7970	7970	0
5	20240910	183600	399586340	7970	7970	7970	7970	0
6	20240910	183500	399586340	7970	7970	7970	7970	0
7	20240910	183400	399586340	7970	7970	7970	7970	0
8	20240910	183300	399586340	7970	7970	7970	7970	0
9	20240910	183200	399586340	7970	7970	7970	7970	0
10	20240910	183100	399586340	7970	7970	7970	7970	0
11	20240910	183000	399586340	7970	7970	7970	7970	0
12	20240910	182900	399586340	7970	7970	7970	7970	0
13	20240910	182800	399586340	7970	7970	7970	7970	0
14	20240910	182700	399586340	7970	7970	7970	7970	0
15	20240910	182600	399586340	7970	7970	7970	7970	0
16	20240910	182500	399586340	7970	7970	7970	7970	0
17	20240910	182400	399586340	7970	7970	7970	7970	0
18	20240910	182300	399586340	7970	7970	7970	7970	0
19	20240910	182200	399586340	7970	7970	7970	7970	0
20	20240910	182100	399586340	7970	7970	7970	7970	0
21	20240910	182000	399586340	7970	7970	7970	7970	0
22	20240910	181900	399586340	7970	7970	7970	7970	0
23	20240910	181800	399586340	7970	7970	7970	7970	0
24	20240910	181700	399586340	7970	7970	7970	7970	0
25	20240910	181600	399586340	7970	7970	7970	7970	0
26	20240910	181500	399586340	7970	7970	7970	7970	0
27	20240910	181400	399586340	7970	7970	7970	7970	0
28	20240910	181300	399586340	7970	7970	7970	7970	0
29	20240910	181200	399586340	7970	7970	7970	7970	0
30	20240910	181100	399586340	7970	7970	7970	7970	0
31	20240910	181000	399586340	7970	7970	7970	7970	0
32	20240910	180900	399586340	7970	7970	7970	7970	344
33	20240910	180800	399586340	7970	7970	7970	7970	0
34	20240910	180700	399586340	7970	7970	7970	7970	0
35	20240910	180600	399586340	7970	7970	7970	7970	0
36	20240910	180500	399586340	7970	7970	7970	7970	0
37	20240910	180400	399586340	7970	7970	7970	7970	0
38	20240910	180300	399586340	7970	7970	7970	7970	0
39	20240910	180200	399586340	7970	7970	7970	7970	0
40	20240910	180100	399586340	7970	7970	7970	7970	0
41	20240910	180000	399586340	7970	7970	7970	7970	0
42	20240910	175900	399586340	7970	7970	7970	7970	0
43	20240910	175800	399586340	7970	7970	7970	7970	0
44	20240910	175700	399586340	7970	7970	7970	7970	0
45	20240910	175600	399586340	7970	7970	7970	7970	0
46	20240910	175500	399586340	7970	7970	7970	7970	0
47	20240910	175400	399586340	7970	7970	7970	7970	0
48	20240910	175300	399586340	7970	7970	7970	7970	0
49	20240910	175200	399586340	7970	7970	7970	7970	0
50	20240910	175100	399586340	7970	7970	7970	7970	0
51	20240910	175000	399586340	7970	7970	7970	7970	0
52	20240910	174900	399586340	7970	7970	7970	7970	0
53	20240910	174800	399586340	7970	7970	7970	7970	0
54	20240910	174700	399586340	7970	7970	7970	7970	0
55	20240910	174600	399586340	7970	7970	7970	7970	0
56	20240910	174500	399586340	7970	7970	7970	7970	0
57	20240910	174400	399586340	7970	7970	7970	7970	0
58	20240910	174300	399586340	7970	7970	7970	7970	0
59	20240910	174200	399586340	7970	7970	7970	7970	0
60	20240910	174100	399586340	7970	7970	7970	7970	0
61	20240910	174000	399586340	7970	7970	7970	7970	0
62	20240910	173900	399586340	7970	7970	7970	7970	344
63	20240910	173800	399586340	7970	7970	7970	7970	0
64	20240910	173700	399586340	7970	7970	7970	7970	0
65	20240910	173600	399586340	7970	7970	7970	7970	0
66	20240910	173500	399586340	7970	7970	7970	7970	0
67	20240910	173400	399586340	7970	7970	7970	7970	0
68	20240910	173300	399586340	7970	7970	7970	7970	0
69	20240910	173200	399586340	7970	7970	7970	7970	0
70	20240910	173100	399586340	7970	7970	7970	7970	0
71	20240910	173000	399586340	7970	7970	7970	7970	0
72	20240910	172900	399586340	7970	7970	7970	7970	0
73	20240910	172800	399586340	7970	7970	7970	7970	0
74	20240910	172700	399586340	7970	7970	7970	7970	0
75	20240910	172600	399586340	7970	7970	7970	7970	0
76	20240910	172500	399586340	7970	7970	7970	7970	0
77	20240910	172400	399586340	7970	7970	7970	7970	0
78	20240910	172300	399586340	7970	7970	7970	7970	0
79	20240910	172200	399586340	7970	7970	7970	7970	0
80	20240910	172100	399586340	7970	7970	7970	7970	0
81	20240910	172000	399586340	7970	7970	7970	7970	0
82	20240910	171900	399586340	7970	7970	7970	7970	0
83	20240910	171800	399586340	7970	7970	7970	7970	0
84	20240910	171700	399586340	7970	7970	7970	7970	0
85	20240910	171600	399586340	7970	7970	7970	7970	0
86	20240910	171500	399586340	7970	7970	7970	7970	0
87	20240910	171400	399586340	7970	7970	7970	7970	0
88	20240910	171300	399586340	7970	7970	7970	7970	0
89	20240910	171200	399586340	7970	7970	7970	7970	0
90	20240910	171100	399586340	7970	7970	7970	7970	0
91	20240910	171000	399586340	7970	7970	7970	7970	0
92	20240910	170900	399586340	7970	7970	7970	7970	344
93	20240910	170800	399586340	7970	7970	7970	7970	0
94	20240910	170700	399586340	7970	7970	7970	7970	0
95	20240910	170600	399586340	7970	7970	7970	7970	0
96	20240910	170500	399586340	7970	7970	7970	7970	0
97	20240910	170400	399586340	7970	7970	7970	7970	0
98	20240910	170300	399586340	7970	7970	7970	7970	0
99	20240910	170200	399586340	7970	7970	7970	7970	0
100	20240910	170100	399586340	7970	7970	7970	7970	0
101	20240910	170000	399586340	7970	7970	7970	7970	0
102	20240910	165900	399586340	7970	7970	7970	7970	0
103	20240910	165800	399586340	7970	7970	7970	7970	0
104	20240910	165700	399586340	7970	7970	7970	7970	0
105	20240910	165600	399586340	7970	7970	7970	7970	0
106	20240910	165500	399586340	7970	7970	7970	7970	0
107	20240910	165400	399586340	7970	7970	7970	7970	0
108	20240910	165300	399586340	7970	7970	7970	7970	0
109	20240910	165200	399586340	7970	7970	7970	7970	0
110	20240910	165100	399586340	7970	7970	7970	7970	0
111	20240910	165000	399586340	7970	7970	7970	7970	0
112	20240910	164900	399586340	7970	7970	7970	7970	0
113	20240910	164800	399586340	7970	7970	7970	7970	0
114	20240910	164700	399586340	7970	7970	7970	7970	0
115	20240910	164600	399586340	7970	7970	7970	7970	0
116	20240910	164500	399586340	7970	7970	7970	7970	0
117	20240910	164400	399586340	7970	7970	7970	7970	0
118	20240910	164300	399586340	7970	7970	7970	7970	0
119	20240910	164200	399586340	7970	7970	7970	7970	0
120	20240910	164100	399586340	7970	7970	7970	7970	0
121	20240910	164000	399586340	7970	7970	7970	7970	0
122	20240910	163900	399586340	7970	7970	7970	7970	344
123	20240910	163800	399586340	7970	7970	7970	7970	0
124	20240910	163700	399586340	7970	7970	7970	7970	0
125	20240910	163600	399586340	7970	7970	7970	7970	0
126	20240910	163500	399586340	7970	7970	7970	7970	0
127	20240910	163400	399586340	7970	7970	7970	7970	0
128	20240910	163300	399586340	7970	7970	7970	7970	0
129	20240910	163200	399586340	7970	7970	7970	7970	0
130	20240910	163100	399586340	7970	7970	7970	7970	0
131	20240910	163000	399586340	7970	7970	7970	7970	0
132	20240910	162900	399586340	7970	7970	7970	7970	0
133	20240910	162800	399586340	7970	7970	7970	7970	0
134	20240910	162700	399586340	7970	7970	7970	7970	0
135	20240910	162600	399586340	7970	7970	7970	7970	0
136	20240910	162500	399586340	7970	7970	7970	7970	0
137	20240910	162400	399586340	7970	7970	7970	7970	0
138	20240910	162300	399586340	7970	7970	7970	7970	0
139	20240910	162200	399586340	7970	7970	7970	7970	0
140	20240910	162100	399586340	7970	7970	7970	7970	0
141	20240910	162000	399586340	7970	7970	7970	7970	0
142	20240910	161900	399586340	7970	7970	7970	7970	0
143	20240910	161800	399586340	7970	7970	7970	7970	0
144	20240910	161700	399586340	7970	7970	7970	7970	0
145	20240910	161600	399586340	7970	7970	7970	7970	0
146	20240910	161500	399586340	7970	7970	7970	7970	0
147	20240910	161400	399586340	7970	7970	7970	7970	0
148	20240910	161300	399586340	7970	7970	7970	7970	0
149	20240910	161200	399586340	7970	7970	7970	7970	0
150	20240910	161100	399586340	7970	7970	7970	7970	0
151	20240910	161000	399586340	7970	7970	7970	7970	0
152	20240910	160900	399586340	7970	7970	7970	7970	344
153	20240910	160800	399586340	7970	7970	7970	7970	0
154	20240910	160700	399586340	7970	7970	7970	7970	0
155	20240910	160600	399586340	7970	7970	7970	7970	0
156	20240910	160500	399586340	7970	7970	7970	7970	0
157	20240910	160400	399586340	7970	7970	7970	7970	0
158	20240910	160300	399586340	7970	7970	7970	7970	0
159	20240910	160200	399586340	7970	7970	7970	7970	0
160	20240910	160100	399586340	7970	7970	7970	7970	0
161	20240910	160000	399586340	7970	7970	7970	7970	0
162	20240910	155900	399586340	7970	7970	7970	7970	0
163	20240910	155800	399586340	7970	7970	7970	7970	0
164	20240910	155700	399586340	7970	7970	7970	7970	0
165	20240910	155600	399586340	7970	7970	7970	7970	0
166	20240910	155500	399586340	7970	7970	7970	7970	0
167	20240910	155400	399586340	7970	7970	7970	7970	0
168	20240910	155300	399586340	7970	7970	7970	7970	0
169	20240910	155200	399586340	7970	7970	7970	7970	0
170	20240910	155100	399586340	7970	7970	7970	7970	0
171	20240910	155000	399586340	7970	7970	7970	7970	0
172	20240910	154900	399586340	7970	7970	7970	7970	0
173	20240910	154800	399586340	7970	7970	7970	7970	0
174	20240910	154700	399586340	7970	7970	7970	7970	0
175	20240910	154600	399586340	7970	7970	7970	7970	0
176	20240910	154500	399586340	7970	7970	7970	7970	0
177	20240910	154400	399586340	7970	7970	7970	7970	0
178	20240910	154300	399586340	7970	7970	7970	7970	0
179	20240910	154200	399586340	7970	7970	7970	7970	0
180	20240910	154100	399586340	7970	7970	7970	7970	0
181	20240910	154000	399586340	7970	7970	7970	7970	0
182	20240910	153900	399586340	7970	7970	7970	7970	344
183	20240910	153800	399586340	7970	7970	7970	7970	0
184	20240910	153700	399586340	7970	7970	7970	7970	0
185	20240910	153600	399586340	7970	7970	7970	7970	0
186	20240910	153500	399586340	7970	7970	7970	7970	0
187	20240910	153400	399586340	7970	7970	7970	7970	0
188	20240910	153300	399586340	7970	7970	7970	7970	0
189	20240910	153200	399586340	7970	7970	7970	7970	0
190	20240910	153100	399586340	7970	7970	7970	7970	0
191	20240910	153000	399586340	7970	7970	7970	7970	344
192	20240910	152900	396844660	7930	7930	7930	7930	0
193	20240910	152800	396844660	7930	7930	7930	7930	0
194	20240910	152700	396844660	7930	7930	7930	7930	0
195	20240910	152600	396844660	7930	7930	7930	7930	0
196	20240910	152500	396844660	7930	7930	7930	7930	0
197	20240910	152400	396844660	7930	7930	7930	7930	0
198	20240910	152300	396844660	7930	7930	7930	7930	0
199	20240910	152200	396844660	7930	7930	7930	7930	0
200	20240910	152100	396844660	7930	7930	7930	7930	0
201	20240910	152000	396844660	7930	7930	7930	7930	0
202	20240910	151900	396844660	7930	7930	7940	7930	89
203	20240910	151800	396138850	7930	7930	7930	7930	331
204	20240910	151700	393514020	7940	7940	7940	7940	0
205	20240910	151600	393514020	7940	7950	7950	7940	110
206	20240910	151500	392640590	7940	7940	7940	7930	492
207	20240910	151400	388738010	7940	7940	7940	7940	0
208	20240910	151300	388738010	7940	7940	7940	7940	15
209	20240910	151200	388618910	7940	7940	7940	7940	0
210	20240910	151100	388618910	7940	7960	7960	7940	89
211	20240910	151000	387912110	7960	7960	7960	7960	397
212	20240910	150900	384751990	7960	7960	7960	7960	12
213	20240910	150800	384656470	7960	7960	7960	7960	12
214	20240910	150700	384560950	7950	7950	7950	7950	3
215	20240910	150600	384537100	7950	7950	7950	7950	48
216	20240910	150500	384155500	7950	7950	7950	7950	0
217	20240910	150400	384155500	7950	7950	7950	7950	179
218	20240910	150300	382732450	7930	7930	7930	7930	0
219	20240910	150200	382732450	7930	7930	7930	7930	0
220	20240910	150100	382732450	7930	7930	7930	7930	0
221	20240910	150000	382732450	7930	7930	7930	7930	0
222	20240910	145900	382732450	7930	7930	7930	7930	3
223	20240910	145800	382708660	7930	7940	7940	7930	49
224	20240910	145700	382319920	7950	7950	7950	7950	0
225	20240910	145600	382319920	7950	7950	7950	7950	10
226	20240910	145500	382240420	7940	7940	7940	7940	0
227	20240910	145400	382240420	7940	7940	7940	7940	40
228	20240910	145300	381922820	7940	7940	7940	7940	0
229	20240910	145200	381922820	7940	7940	7940	7940	0
230	20240910	145100	381922820	7940	7940	7940	7940	0
231	20240910	145000	381922820	7940	7940	7940	7940	38
232	20240910	144900	381621100	7950	7950	7950	7950	0
233	20240910	144800	381621100	7950	7950	7950	7950	0
234	20240910	144700	381621100	7950	7940	7950	7940	154
235	20240910	144600	380397340	7940	7940	7940	7940	0
236	20240910	144500	380397340	7940	7940	7940	7940	0
237	20240910	144400	380397340	7940	7940	7940	7940	0
238	20240910	144300	380397340	7940	7940	7940	7930	738
239	20240910	144200	374543890	7940	7940	7940	7940	0
240	20240910	144100	374543890	7940	7940	7940	7940	0
241	20240910	144000	374543890	7940	7940	7940	7940	0
242	20240910	143900	374543890	7940	7940	7940	7940	44
243	20240910	143800	374194530	7940	7940	7940	7940	0
244	20240910	143700	374194530	7940	7940	7940	7940	0
245	20240910	143600	374194530	7940	7940	7940	7940	74
246	20240910	143500	373606970	7950	7950	7950	7950	0
247	20240910	143400	373606970	7950	7950	7950	7950	0
248	20240910	143300	373606970	7950	7950	7950	7950	0
249	20240910	143200	373606970	7950	7950	7950	7950	0
250	20240910	143100	373606970	7950	7950	7950	7950	13
251	20240910	143000	373503620	7950	7950	7950	7950	1
252	20240910	142900	373495670	7950	7950	7950	7950	26
253	20240910	142800	373288970	7950	7950	7950	7950	0
254	20240910	142700	373288970	7950	7950	7950	7950	0
255	20240910	142600	373288970	7950	7950	7950	7950	1
256	20240910	142500	373281020	7950	7950	7950	7950	81
257	20240910	142400	372637070	7960	7960	7960	7960	0
258	20240910	142300	372637070	7960	7960	7960	7960	0
259	20240910	142200	372637070	7960	7960	7960	7960	0
260	20240910	142100	372637070	7960	7960	7960	7960	0
261	20240910	142000	372637070	7960	7960	7960	7960	0
262	20240910	141900	372637070	7960	7960	7960	7960	0
263	20240910	141800	372637070	7960	7960	7960	7960	70
264	20240910	141700	372079870	7970	7970	7980	7970	58
265	20240910	141600	371617440	7970	7980	7980	7970	12
266	20240910	141500	371521780	7990	7990	7990	7990	0
267	20240910	141400	371521780	7990	7970	7990	7970	210
268	20240910	141300	369845790	7970	7970	7970	7970	117
269	20240910	141200	368913300	7960	7960	7960	7960	52
270	20240910	141100	368499380	7960	7950	7960	7950	245
271	20240910	141000	366549620	7950	7950	7950	7950	0
272	20240910	140900	366549620	7950	7950	7950	7950	0
273	20240910	140800	366549620	7950	7950	7950	7950	222
274	20240910	140700	364784720	7960	7940	7960	7940	500
275	20240910	140600	360809250	7940	7940	7940	7940	0
276	20240910	140500	360809250	7940	7940	7940	7940	0
277	20240910	140400	360809250	7940	7940	7940	7940	0
278	20240910	140300	360809250	7940	7940	7940	7940	39
279	20240910	140200	360499590	7940	7940	7940	7940	30
280	20240910	140100	360261390	7940	7940	7940	7940	4
281	20240910	140000	360229630	7930	7930	7930	7930	2294
282	20240910	135900	342038210	7930	7930	7930	7930	3000
283	20240910	135800	318248210	7930	7930	7930	7930	0
284	20240910	135700	318248210	7930	7930	7930	7930	1171
285	20240910	135600	308962180	7940	7940	7940	7940	50
286	20240910	135500	308565180	7940	7940	7940	7940	1
287	20240910	135400	308557240	7940	7940	7940	7940	50
288	20240910	135300	308160240	7930	7930	7930	7930	0
289	20240910	135200	308160240	7930	7930	7930	7930	48
290	20240910	135100	307779600	7940	7940	7940	7940	0
291	20240910	135000	307779600	7940	7940	7940	7940	0
292	20240910	134900	307779600	7940	7940	7940	7940	30
293	20240910	134800	307541400	7940	7940	7940	7940	0
294	20240910	134700	307541400	7940	7940	7940	7940	71
295	20240910	134600	306977660	7930	7930	7930	7930	0
296	20240910	134500	306977660	7930	7930	7930	7930	994
297	20240910	134400	299095240	7940	7940	7940	7940	50
298	20240910	134300	298698240	7940	7940	7940	7940	0
299	20240910	134200	298698240	7940	7940	7940	7940	64
300	20240910	134100	298190080	7940	7940	7940	7940	0
301	20240910	134000	298190080	7940	7940	7940	7940	0
302	20240910	133900	298190080	7940	7940	7940	7940	0
303	20240910	133800	298190080	7940	7940	7940	7940	39
304	20240910	133700	297880420	7940	7940	7940	7940	0
305	20240910	133600	297880420	7940	7940	7940	7940	0
306	20240910	133500	297880420	7940	7940	7940	7940	27
307	20240910	133400	297666040	7940	7940	7940	7940	13
308	20240910	133300	297562820	7940	7940	7940	7940	38
309	20240910	133200	297261100	7930	7930	7930	7930	0
310	20240910	133100	297261100	7930	7930	7930	7930	0
311	20240910	133000	297261100	7930	7930	7930	7930	0
312	20240910	132900	297261100	7930	7930	7930	7930	0
313	20240910	132800	297261100	7930	7930	7930	7930	0
314	20240910	132700	297261100	7930	7930	7930	7930	63
315	20240910	132600	296761510	7940	7940	7940	7940	0
316	20240910	132500	296761510	7940	7940	7940	7940	0
317	20240910	132400	296761510	7940	7940	7940	7940	0
318	20240910	132300	296761510	7940	7940	7940	7940	17
319	20240910	132200	296626530	7940	7940	7940	7940	0
320	20240910	132100	296626530	7940	7940	7940	7940	36
321	20240910	132000	296340690	7930	7930	7930	7930	0
322	20240910	131900	296340690	7930	7930	7930	7930	0
323	20240910	131800	296340690	7930	7930	7930	7930	0
324	20240910	131700	296340690	7930	7930	7930	7930	0
325	20240910	131600	296340690	7930	7930	7930	7930	48
326	20240910	131500	295960050	7940	7940	7940	7940	1
327	20240910	131400	295952110	7940	7940	7940	7940	0
328	20240910	131300	295952110	7940	7940	7940	7940	24
329	20240910	131200	295761550	7950	7950	7950	7950	0
330	20240910	131100	295761550	7950	7950	7950	7950	0
331	20240910	131000	295761550	7950	7950	7950	7950	135
332	20240910	130900	294688300	7940	7940	7940	7940	42
333	20240910	130800	294354820	7940	7940	7940	7940	0
334	20240910	130700	294354820	7940	7940	7940	7940	0
335	20240910	130600	294354820	7940	7940	7940	7940	0
336	20240910	130500	294354820	7940	7940	7940	7940	78
337	20240910	130400	293735500	7940	7940	7940	7940	0
338	20240910	130300	293735500	7940	7940	7940	7940	0
339	20240910	130200	293735500	7940	7940	7940	7940	30
340	20240910	130100	293497300	7940	7940	7940	7940	0
341	20240910	130000	293497300	7940	7940	7940	7940	0
342	20240910	125900	293497300	7940	7940	7940	7940	0
343	20240910	125800	293497300	7940	7940	7940	7940	63
344	20240910	125700	292997080	7950	7950	7950	7950	0
345	20240910	125600	292997080	7950	7950	7950	7950	0
346	20240910	125500	292997080	7950	7950	7950	7950	24
347	20240910	125400	292806280	7960	7960	7960	7960	1
348	20240910	125300	292798320	7940	7940	7940	7940	0
349	20240910	125200	292798320	7940	7940	7940	7940	0
350	20240910	125100	292798320	7940	7940	7940	7940	76
351	20240910	125000	292194880	7950	7950	7950	7950	0
352	20240910	124900	292194880	7950	7950	7950	7950	0
353	20240910	124800	292194880	7950	7950	7950	7950	0
354	20240910	124700	292194880	7950	7950	7950	7950	6
355	20240910	124600	292147180	7960	7960	7960	7960	0
356	20240910	124500	292147180	7960	7960	7960	7960	2
357	20240910	124400	292131260	7950	7950	7950	7950	41
358	20240910	124300	291805310	7960	7960	7960	7960	0
359	20240910	124200	291805310	7960	7950	7960	7950	5
360	20240910	124100	291765550	7950	7950	7950	7950	40
361	20240910	124000	291447550	7960	7950	7960	7950	752
362	20240910	123900	285469130	7930	7930	7930	7930	0
363	20240910	123800	285469130	7930	7930	7930	7920	2260
364	20240910	123700	267568010	7930	7930	7930	7930	0
365	20240910	123600	267568010	7930	7930	7930	7930	97
366	20240910	123500	266798800	7940	7940	7940	7940	0
367	20240910	123400	266798800	7940	7940	7940	7940	0
368	20240910	123300	266798800	7940	7940	7940	7940	11
369	20240910	123200	266711460	7950	7950	7950	7950	0
370	20240910	123100	266711460	7950	7950	7950	7950	0
371	20240910	123000	266711460	7950	7950	7950	7950	0
372	20240910	122900	266711460	7950	7960	7960	7950	16
373	20240910	122800	266584230	7960	7960	7960	7960	0
374	20240910	122700	266584230	7960	7960	7960	7960	0
375	20240910	122600	266584230	7960	7960	7960	7950	76
376	20240910	122500	265979590	7970	7970	7970	7970	1
377	20240910	122400	265971620	7970	7970	7970	7970	0
378	20240910	122300	265971620	7970	7950	7970	7950	3
379	20240910	122200	265947740	7950	7950	7950	7950	38
380	20240910	122100	265645640	7950	7930	7950	7930	6600
381	20240910	122000	213175680	7940	7940	7940	7940	0
382	20240910	121900	213175680	7940	7930	7940	7930	628
383	20240910	121800	208190360	7920	7920	7920	7920	546
384	20240910	121700	203866040	7920	7920	7920	7920	20
385	20240910	121600	203707640	7910	7910	7910	7910	0
386	20240910	121500	203707640	7910	7910	7910	7910	38
387	20240910	121400	203407060	7910	7910	7910	7910	0
388	20240910	121300	203407060	7910	7910	7910	7910	0
389	20240910	121200	203407060	7910	7910	7910	7910	0
390	20240910	121100	203407060	7910	7910	7910	7910	38
391	20240910	121000	203106480	7920	7920	7920	7920	135
392	20240910	120900	202037280	7910	7910	7910	7910	0
393	20240910	120800	202037280	7910	7910	7910	7910	41
394	20240910	120700	201712970	7910	7910	7910	7910	0
395	20240910	120600	201712970	7910	7910	7910	7910	0
396	20240910	120500	201712970	7910	7910	7910	7910	0
397	20240910	120400	201712970	7910	7910	7910	7910	35
398	20240910	120300	201436120	7920	7920	7920	7920	0
399	20240910	120200	201436120	7920	7920	7920	7920	100
400	20240910	120100	200644120	7910	7910	7910	7910	0
401	20240910	120000	200644120	7910	7920	7920	7910	76
402	20240910	115900	200042620	7910	7910	7910	7910	0
403	20240910	115800	200042620	7910	7910	7910	7910	0
404	20240910	115700	200042620	7910	7910	7910	7910	42
405	20240910	115600	199710400	7910	7910	7910	7910	0
406	20240910	115500	199710400	7910	7910	7910	7910	1
407	20240910	115400	199702490	7910	7910	7910	7910	0
408	20240910	115300	199702490	7910	7910	7910	7910	42
409	20240910	115200	199370270	7910	7910	7910	7910	0
410	20240910	115100	199370270	7910	7910	7910	7910	0
411	20240910	115000	199370270	7910	7910	7910	7910	0
412	20240910	114900	199370270	7910	7910	7910	7910	42
413	20240910	114800	199038050	7910	7910	7910	7910	0
414	20240910	114700	199038050	7910	7910	7910	7910	0
415	20240910	114600	199038050	7910	7910	7910	7910	37
416	20240910	114500	198745380	7910	7910	7910	7910	0
417	20240910	114400	198745380	7910	7910	7910	7910	0
418	20240910	114300	198745380	7910	7910	7910	7910	0
419	20240910	114200	198745380	7910	7910	7910	7910	38
420	20240910	114100	198444800	7920	7920	7920	7920	10
421	20240910	114000	198365600	7910	7910	7910	7910	0
422	20240910	113900	198365600	7910	7910	7910	7910	38
423	20240910	113800	198065020	7910	7910	7910	7910	0
424	20240910	113700	198065020	7910	7910	7910	7910	0
425	20240910	113600	198065020	7910	7910	7910	7910	82
426	20240910	113500	197416400	7910	7910	7910	7910	42
427	20240910	113400	197084180	7910	7910	7910	7910	0
428	20240910	113300	197084180	7910	7910	7910	7910	0
429	20240910	113200	197084180	7910	7910	7910	7910	0
430	20240910	113100	197084180	7910	7910	7910	7910	42
431	20240910	113000	196751960	7920	7920	7920	7920	0
432	20240910	112900	196751960	7920	7920	7920	7920	0
433	20240910	112800	196751960	7920	7910	7920	7910	45
434	20240910	112700	196396000	7920	7920	7920	7920	0
435	20240910	112600	196396000	7920	7920	7920	7920	0
436	20240910	112500	196396000	7920	7920	7920	7920	0
437	20240910	112400	196396000	7920	7920	7920	7920	43
438	20240910	112300	196055440	7920	7920	7920	7920	0
439	20240910	112200	196055440	7920	7920	7920	7920	0
440	20240910	112100	196055440	7920	7920	7920	7920	40
441	20240910	112000	195738640	7930	7930	7930	7930	0
442	20240910	111900	195738640	7930	7930	7930	7930	0
443	20240910	111800	195738640	7930	7930	7930	7930	0
444	20240910	111700	195738640	7930	7930	7930	7930	85
445	20240910	111600	195064590	7950	7950	7950	7950	0
446	20240910	111500	195064590	7950	7950	7950	7950	0
447	20240910	111400	195064590	7950	7950	7950	7950	0
448	20240910	111300	195064590	7950	7940	7990	7940	1532
449	20240910	111200	182881330	7930	7930	7930	7930	0
450	20240910	111100	182881330	7930	7930	7930	7930	13
451	20240910	111000	182778240	7930	7930	7930	7930	37
452	20240910	110900	182484830	7920	7920	7920	7920	0
453	20240910	110800	182484830	7920	7920	7920	7920	0
454	20240910	110700	182484830	7920	7920	7920	7920	0
455	20240910	110600	182484830	7920	7920	7920	7920	403
456	20240910	110500	179293070	7920	7920	7920	7920	0
457	20240910	110400	179293070	7920	7920	7920	7920	174
458	20240910	110300	177914990	7930	7930	7930	7930	0
459	20240910	110200	177914990	7930	7930	7930	7930	31
460	20240910	110100	177669160	7940	7940	7940	7940	0
461	20240910	110000	177669160	7940	7940	7940	7940	0
462	20240910	105900	177669160	7940	7940	7940	7940	15
463	20240910	105800	177550060	7960	7960	7960	7960	0
464	20240910	105700	177550060	7960	7960	7960	7960	0
465	20240910	105600	177550060	7960	7960	7960	7960	0
466	20240910	105500	177550060	7960	7960	7960	7960	0
467	20240910	105400	177550060	7960	7930	7960	7930	230
468	20240910	105300	175726100	7920	7920	7920	7920	1528
469	20240910	105200	163624340	7900	7900	7900	7900	968
470	20240910	105100	155977140	7910	7930	7930	7910	6710
471	20240910	105000	102857750	7930	7930	7930	7930	0
472	20240910	104900	102857750	7930	7920	7930	7920	862
473	20240910	104800	96030140	7910	7910	7910	7910	39
474	20240910	104700	95721650	7920	7920	7920	7920	0
475	20240910	104600	95721650	7920	7920	7920	7920	0
476	20240910	104500	95721650	7920	7930	7930	7920	43
477	20240910	104400	95381050	7920	7930	7930	7920	1039
478	20240910	104300	87142170	7920	7920	7920	7920	0
479	20240910	104200	87142170	7920	7920	7920	7920	0
480	20240910	104100	87142170	7920	7920	7920	7920	38
481	20240910	104000	86841210	7930	7940	7940	7920	3352
482	20240910	103900	60249850	7970	7970	7970	7970	0
483	20240910	103800	60249850	7970	7960	7970	7960	50
484	20240910	103700	59851790	7970	7970	7970	7970	0
485	20240910	103600	59851790	7970	7970	7970	7970	0
486	20240910	103500	59851790	7970	7970	7970	7970	0
487	20240910	103400	59851790	7970	7930	7970	7930	744
488	20240910	103300	53938710	7930	7930	7930	7930	0
489	20240910	103200	53938710	7930	7930	7930	7930	796
490	20240910	103100	47626430	7920	7920	7920	7920	0
491	20240910	103000	47626430	7920	7920	7920	7920	42
492	20240910	102900	47293790	7920	7920	7920	7920	0
493	20240910	102800	47293790	7920	7920	7920	7920	0
494	20240910	102700	47293790	7920	7920	7920	7920	0
495	20240910	102600	47293790	7920	7920	7920	7920	39
496	20240910	102500	46984910	7920	7920	7920	7920	0
497	20240910	102400	46984910	7920	7920	7920	7920	0
498	20240910	102300	46984910	7920	7920	7920	7920	37
499	20240910	102200	46691870	7930	7930	7930	7930	0
500	20240910	102100	46691870	7930	7930	7930	7930	0
501	20240910	102000	46691870	7930	7930	7930	7930	20
502	20240910	101900	46533270	7930	7980	7980	7930	2589
503	20240910	101800	25960890	7980	7940	7980	7940	379
504	20240910	101700	22951140	7940	7930	7940	7930	51
505	20240910	101600	22546640	7920	7920	7920	7920	0
506	20240910	101500	22546640	7920	7920	7920	7920	200
507	20240910	101400	20962640	7920	7920	7920	7920	0
508	20240910	101300	20962640	7920	7920	7920	7920	0
509	20240910	101200	20962640	7920	7920	7920	7920	200
510	20240910	101100	19378640	7910	7910	7910	7910	0
511	20240910	101000	19378640	7910	7910	7910	7910	134
512	20240910	100900	18318700	7900	7900	7900	7900	0
513	20240910	100800	18318700	7900	7900	7900	7900	64
514	20240910	100700	17813100	7910	7910	7910	7910	0
515	20240910	100600	17813100	7910	7910	7910	7910	10
516	20240910	100500	17734000	7910	7910	7910	7910	0
517	20240910	100400	17734000	7910	7910	7910	7910	0
518	20240910	100300	17734000	7910	7910	7910	7910	0
519	20240910	100200	17734000	7910	7910	7910	7910	100
520	20240910	100100	16943000	7910	7910	7910	7910	54
521	20240910	100000	16515860	7910	7910	7910	7910	0
522	20240910	095900	16515860	7910	7910	7910	7910	0
523	20240910	095800	16515860	7910	7910	7910	7910	0
524	20240910	095700	16515860	7910	7910	7910	7910	37
525	20240910	095600	16223190	7900	7900	7900	7900	0
526	20240910	095500	16223190	7900	7900	7900	7900	0
527	20240910	095400	16223190	7900	7900	7900	7900	85
528	20240910	095300	15551690	7910	7910	7910	7910	0
529	20240910	095200	15551690	7910	7910	7910	7910	0
530	20240910	095100	15551690	7910	7910	7910	7910	0
531	20240910	095000	15551690	7910	7910	7910	7910	0
532	20240910	094900	15551690	7910	7910	7910	7910	9
533	20240910	094800	15480500	7910	7910	7910	7910	20
534	20240910	094700	15322300	7910	7910	7910	7910	9
535	20240910	094600	15251110	7910	7910	7910	7910	0
536	20240910	094500	15251110	7910	7910	7910	7910	0
537	20240910	094400	15251110	7910	7910	7910	7910	0
538	20240910	094300	15251110	7910	7910	7910	7910	103
539	20240910	094200	14436380	7910	7910	7910	7910	0
540	20240910	094100	14436380	7910	7910	7910	7910	0
541	20240910	094000	14436380	7910	7910	7910	7910	0
542	20240910	093900	14436380	7910	7920	7920	7910	105
543	20240910	093800	13605730	7930	7930	7930	7930	0
544	20240910	093700	13605730	7930	7930	7930	7930	0
545	20240910	093600	13605730	7930	7920	7930	7900	101
546	20240910	093500	12806550	7910	7930	7930	7900	1007
547	20240910	093400	4842080	7940	7940	7940	7940	0
548	20240910	093300	4842080	7940	7940	7940	7940	0
549	20240910	093200	4842080	7940	7940	7940	7940	0
550	20240910	093100	4842080	7940	7940	7940	7940	4
551	20240910	093000	4810320	7930	7930	7930	7930	26
552	20240910	092900	4604140	7920	7920	7920	7920	39
553	20240910	092800	4295260	7920	7920	7920	7920	5
554	20240910	092700	4255660	7920	7920	7920	7920	6
555	20240910	092600	4208140	7920	7920	7920	7920	18
556	20240910	092500	4065580	7920	7920	7920	7920	11
557	20240910	092400	3978460	7920	7920	7920	7920	0
558	20240910	092300	3978460	7920	7920	7920	7920	0
559	20240910	092200	3978460	7920	7920	7920	7920	1
560	20240910	092100	3970540	7920	7920	7920	7920	68
561	20240910	092000	3431980	7930	7930	7930	7930	2
562	20240910	091900	3416120	7930	7930	7930	7930	2
563	20240910	091800	3400260	7920	7920	7920	7920	42
564	20240910	091700	3067620	7930	7930	7930	7930	0
565	20240910	091600	3067620	7930	7930	7930	7930	0
566	20240910	091500	3067620	7930	7930	7930	7930	0
567	20240910	091400	3067620	7930	7930	7930	7930	103
568	20240910	091300	2250830	7940	7950	7950	7940	75
569	20240910	091200	1654790	7950	7950	7950	7950	0
570	20240910	091100	1654790	7950	7950	7950	7950	0
571	20240910	091000	1654790	7950	7950	7950	7950	82
572	20240910	090900	1002890	7950	7950	7950	7950	0
573	20240910	090800	1002890	7950	7950	7950	7950	40
574	20240910	090700	684890	7960	7960	7960	7960	38
575	20240910	090600	382410	7990	7990	7990	7990	5
576	20240910	090500	342460	7930	7930	7930	7930	0
577	20240910	090400	342460	7930	7930	7930	7930	0
578	20240910	090300	342460	7930	7930	7930	7930	0
579	20240910	090200	342460	7930	7930	7930	7930	0
580	20240910	090100	342460	7930	7930	7930	7930	0
581	20240910	090000	342460	7930	7990	7990	7930	43