KissMeData/004360/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	184100	743659370	12970	12970	12970	12970	212
3	20240906	184000	743659370	12970	12970	12970	12970	0
4	20240906	183900	743659370	12970	12970	12970	12970	0
5	20240906	183800	743659370	12970	12970	12970	12970	0
6	20240906	183700	743659370	12970	12970	12970	12970	0
7	20240906	183600	743659370	12970	12970	12970	12970	0
8	20240906	183500	743659370	12970	12970	12970	12970	0
9	20240906	183400	743659370	12970	12970	12970	12970	0
10	20240906	183300	743659370	12970	12970	12970	12970	0
11	20240906	183200	743659370	12970	12970	12970	12970	0
12	20240906	183100	743659370	12970	12970	12970	12970	0
13	20240906	183000	743659370	12970	12970	12970	12970	0
14	20240906	182900	743659370	12970	12970	12970	12970	0
15	20240906	182800	743659370	12970	12970	12970	12970	0
16	20240906	182700	743659370	12970	12970	12970	12970	0
17	20240906	182600	743659370	12970	12970	12970	12970	0
18	20240906	182500	743659370	12970	12970	12970	12970	0
19	20240906	182400	743659370	12970	12970	12970	12970	0
20	20240906	182300	743659370	12970	12970	12970	12970	0
21	20240906	182200	743659370	12970	12970	12970	12970	0
22	20240906	182100	743659370	12970	12970	12970	12970	0
23	20240906	182000	743659370	12970	12970	12970	12970	0
24	20240906	181900	743659370	12970	12970	12970	12970	0
25	20240906	181800	743659370	12970	12970	12970	12970	0
26	20240906	181700	743659370	12970	12970	12970	12970	0
27	20240906	181600	743659370	12970	12970	12970	12970	0
28	20240906	181500	743659370	12970	12970	12970	12970	0
29	20240906	181400	743659370	12970	12970	12970	12970	0
30	20240906	181300	743659370	12970	12970	12970	12970	0
31	20240906	181200	743659370	12970	12970	12970	12970	0
32	20240906	181100	743659370	12970	12970	12970	12970	212
33	20240906	181000	743659370	12970	12970	12970	12970	0
34	20240906	180900	743659370	12970	12970	12970	12970	0
35	20240906	180800	743659370	12970	12970	12970	12970	0
36	20240906	180700	743659370	12970	12970	12970	12970	0
37	20240906	180600	743659370	12970	12970	12970	12970	0
38	20240906	180500	743659370	12970	12970	12970	12970	0
39	20240906	180400	743659370	12970	12970	12970	12970	0
40	20240906	180300	743659370	12970	12970	12970	12970	0
41	20240906	180200	743659370	12970	12970	12970	12970	0
42	20240906	180100	743659370	12970	12970	12970	12970	0
43	20240906	180000	743659370	12970	12970	12970	12970	0
44	20240906	175900	743659370	12970	12970	12970	12970	0
45	20240906	175800	743659370	12970	12970	12970	12970	0
46	20240906	175700	743659370	12970	12970	12970	12970	0
47	20240906	175600	743659370	12970	12970	12970	12970	0
48	20240906	175500	743659370	12970	12970	12970	12970	0
49	20240906	175400	743659370	12970	12970	12970	12970	0
50	20240906	175300	743659370	12970	12970	12970	12970	0
51	20240906	175200	743659370	12970	12970	12970	12970	0
52	20240906	175100	743659370	12970	12970	12970	12970	0
53	20240906	175000	743659370	12970	12970	12970	12970	0
54	20240906	174900	743659370	12970	12970	12970	12970	0
55	20240906	174800	743659370	12970	12970	12970	12970	0
56	20240906	174700	743659370	12970	12970	12970	12970	0
57	20240906	174600	743659370	12970	12970	12970	12970	0
58	20240906	174500	743659370	12970	12970	12970	12970	0
59	20240906	174400	743659370	12970	12970	12970	12970	0
60	20240906	174300	743659370	12970	12970	12970	12970	0
61	20240906	174200	743659370	12970	12970	12970	12970	0
62	20240906	174100	743659370	12970	12970	12970	12970	212
63	20240906	174000	743659370	12970	12970	12970	12970	0
64	20240906	173900	743659370	12970	12970	12970	12970	0
65	20240906	173800	743659370	12970	12970	12970	12970	0
66	20240906	173700	743659370	12970	12970	12970	12970	0
67	20240906	173600	743659370	12970	12970	12970	12970	0
68	20240906	173500	743659370	12970	12970	12970	12970	0
69	20240906	173400	743659370	12970	12970	12970	12970	0
70	20240906	173300	743659370	12970	12970	12970	12970	0
71	20240906	173200	743659370	12970	12970	12970	12970	0
72	20240906	173100	743659370	12970	12970	12970	12970	0
73	20240906	173000	743659370	12970	12970	12970	12970	0
74	20240906	172900	743659370	12970	12970	12970	12970	0
75	20240906	172800	743659370	12970	12970	12970	12970	0
76	20240906	172700	743659370	12970	12970	12970	12970	0
77	20240906	172600	743659370	12970	12970	12970	12970	0
78	20240906	172500	743659370	12970	12970	12970	12970	0
79	20240906	172400	743659370	12970	12970	12970	12970	0
80	20240906	172300	743659370	12970	12970	12970	12970	0
81	20240906	172200	743659370	12970	12970	12970	12970	0
82	20240906	172100	743659370	12970	12970	12970	12970	0
83	20240906	172000	743659370	12970	12970	12970	12970	0
84	20240906	171900	743659370	12970	12970	12970	12970	0
85	20240906	171800	743659370	12970	12970	12970	12970	0
86	20240906	171700	743659370	12970	12970	12970	12970	0
87	20240906	171600	743659370	12970	12970	12970	12970	0
88	20240906	171500	743659370	12970	12970	12970	12970	0
89	20240906	171400	743659370	12970	12970	12970	12970	0
90	20240906	171300	743659370	12970	12970	12970	12970	0
91	20240906	171200	743659370	12970	12970	12970	12970	0
92	20240906	171100	743659370	12970	12970	12970	12970	212
93	20240906	171000	743659370	12970	12970	12970	12970	0
94	20240906	170900	743659370	12970	12970	12970	12970	0
95	20240906	170800	743659370	12970	12970	12970	12970	0
96	20240906	170700	743659370	12970	12970	12970	12970	0
97	20240906	170600	743659370	12970	12970	12970	12970	0
98	20240906	170500	743659370	12970	12970	12970	12970	0
99	20240906	170400	743659370	12970	12970	12970	12970	0
100	20240906	170300	743659370	12970	12970	12970	12970	0
101	20240906	170200	743659370	12970	12970	12970	12970	0
102	20240906	170100	743659370	12970	12970	12970	12970	0
103	20240906	170000	743659370	12970	12970	12970	12970	0
104	20240906	165900	743659370	12970	12970	12970	12970	0
105	20240906	165800	743659370	12970	12970	12970	12970	0
106	20240906	165700	743659370	12970	12970	12970	12970	0
107	20240906	165600	743659370	12970	12970	12970	12970	0
108	20240906	165500	743659370	12970	12970	12970	12970	0
109	20240906	165400	743659370	12970	12970	12970	12970	0
110	20240906	165300	743659370	12970	12970	12970	12970	0
111	20240906	165200	743659370	12970	12970	12970	12970	0
112	20240906	165100	743659370	12970	12970	12970	12970	0
113	20240906	165000	743659370	12970	12970	12970	12970	0
114	20240906	164900	743659370	12970	12970	12970	12970	0
115	20240906	164800	743659370	12970	12970	12970	12970	0
116	20240906	164700	743659370	12970	12970	12970	12970	0
117	20240906	164600	743659370	12970	12970	12970	12970	0
118	20240906	164500	743659370	12970	12970	12970	12970	0
119	20240906	164400	743659370	12970	12970	12970	12970	0
120	20240906	164300	743659370	12970	12970	12970	12970	0
121	20240906	164200	743659370	12970	12970	12970	12970	0
122	20240906	164100	743659370	12970	12970	12970	12970	212
123	20240906	164000	743659370	12970	12970	12970	12970	0
124	20240906	163900	743659370	12970	12970	12970	12970	0
125	20240906	163800	743659370	12970	12970	12970	12970	0
126	20240906	163700	743659370	12970	12970	12970	12970	0
127	20240906	163600	743659370	12970	12970	12970	12970	0
128	20240906	163500	743659370	12970	12970	12970	12970	0
129	20240906	163400	743659370	12970	12970	12970	12970	0
130	20240906	163300	743659370	12970	12970	12970	12970	0
131	20240906	163200	743659370	12970	12970	12970	12970	0
132	20240906	163100	743659370	12970	12970	12970	12970	0
133	20240906	163000	743659370	12970	12970	12970	12970	0
134	20240906	162900	743659370	12970	12970	12970	12970	0
135	20240906	162800	743659370	12970	12970	12970	12970	0
136	20240906	162700	743659370	12970	12970	12970	12970	0
137	20240906	162600	743659370	12970	12970	12970	12970	0
138	20240906	162500	743659370	12970	12970	12970	12970	0
139	20240906	162400	743659370	12970	12970	12970	12970	0
140	20240906	162300	743659370	12970	12970	12970	12970	0
141	20240906	162200	743659370	12970	12970	12970	12970	0
142	20240906	162100	743659370	12970	12970	12970	12970	0
143	20240906	162000	743659370	12970	12970	12970	12970	0
144	20240906	161900	743659370	12970	12970	12970	12970	0
145	20240906	161800	743659370	12970	12970	12970	12970	0
146	20240906	161700	743659370	12970	12970	12970	12970	0
147	20240906	161600	743659370	12970	12970	12970	12970	0
148	20240906	161500	743659370	12970	12970	12970	12970	0
149	20240906	161400	743659370	12970	12970	12970	12970	0
150	20240906	161300	743659370	12970	12970	12970	12970	0
151	20240906	161200	743659370	12970	12970	12970	12970	0
152	20240906	161100	743659370	12970	12970	12970	12970	212
153	20240906	161000	743659370	12970	12970	12970	12970	0
154	20240906	160900	743659370	12970	12970	12970	12970	0
155	20240906	160800	743659370	12970	12970	12970	12970	0
156	20240906	160700	743659370	12970	12970	12970	12970	0
157	20240906	160600	743659370	12970	12970	12970	12970	0
158	20240906	160500	743659370	12970	12970	12970	12970	0
159	20240906	160400	743659370	12970	12970	12970	12970	0
160	20240906	160300	743659370	12970	12970	12970	12970	0
161	20240906	160200	743659370	12970	12970	12970	12970	0
162	20240906	160100	743659370	12970	12970	12970	12970	0
163	20240906	160000	743659370	12970	12970	12970	12970	0
164	20240906	155900	743659370	12970	12970	12970	12970	0
165	20240906	155800	743659370	12970	12970	12970	12970	0
166	20240906	155700	743659370	12970	12970	12970	12970	0
167	20240906	155600	743659370	12970	12970	12970	12970	0
168	20240906	155500	743659370	12970	12970	12970	12970	0
169	20240906	155400	743659370	12970	12970	12970	12970	0
170	20240906	155300	743659370	12970	12970	12970	12970	0
171	20240906	155200	743659370	12970	12970	12970	12970	0
172	20240906	155100	743659370	12970	12970	12970	12970	0
173	20240906	155000	743659370	12970	12970	12970	12970	0
174	20240906	154900	743659370	12970	12970	12970	12970	0
175	20240906	154800	743659370	12970	12970	12970	12970	0
176	20240906	154700	743659370	12970	12970	12970	12970	0
177	20240906	154600	743659370	12970	12970	12970	12970	0
178	20240906	154500	743659370	12970	12970	12970	12970	0
179	20240906	154400	743659370	12970	12970	12970	12970	0
180	20240906	154300	743659370	12970	12970	12970	12970	0
181	20240906	154200	743659370	12970	12970	12970	12970	0
182	20240906	154100	743659370	12970	12970	12970	12970	212
183	20240906	154000	743659370	12970	12970	12970	12970	0
184	20240906	153900	743659370	12970	12970	12970	12970	0
185	20240906	153800	743659370	12970	12970	12970	12970	0
186	20240906	153700	743659370	12970	12970	12970	12970	0
187	20240906	153600	743659370	12970	12970	12970	12970	0
188	20240906	153500	743659370	12970	12970	12970	12970	0
189	20240906	153400	743659370	12970	12970	12970	12970	0
190	20240906	153300	743659370	12970	12970	12970	12970	0
191	20240906	153200	743659370	12970	12970	12970	12970	0
192	20240906	153100	743659370	12970	12970	12970	12970	0
193	20240906	153000	743659370	12970	12970	12970	12970	212
194	20240906	152900	740909730	12950	12950	12950	12950	0
195	20240906	152800	740909730	12950	12950	12950	12950	0
196	20240906	152700	740909730	12950	12950	12950	12950	0
197	20240906	152600	740909730	12950	12950	12950	12950	0
198	20240906	152500	740909730	12950	12950	12950	12950	0
199	20240906	152400	740909730	12950	12950	12950	12950	0
200	20240906	152300	740909730	12950	12950	12950	12950	0
201	20240906	152200	740909730	12950	12950	12950	12950	0
202	20240906	152100	740909730	12950	12950	12950	12950	0
203	20240906	152000	740909730	12950	12950	12950	12950	0
204	20240906	151900	740909730	12950	12950	12950	12950	50
205	20240906	151800	740262230	12950	12950	12950	12950	56
206	20240906	151700	739537030	12950	12950	12950	12950	58
207	20240906	151600	738785930	12950	12950	12950	12950	500
208	20240906	151500	732310930	12950	12950	12950	12950	825
209	20240906	151400	721627180	12950	12950	12950	12950	1
210	20240906	151300	721614230	12900	12940	12940	12900	388
211	20240906	151200	716599690	12950	12950	12950	12950	0
212	20240906	151100	716599690	12950	12940	12950	12940	300
213	20240906	151000	712714740	12920	12920	12920	12920	89
214	20240906	150900	711564860	12900	12900	12900	12900	0
215	20240906	150800	711564860	12900	12900	12900	12900	0
216	20240906	150700	711564860	12900	12900	12900	12900	0
217	20240906	150600	711564860	12900	12900	12900	12900	0
218	20240906	150500	711564860	12900	12920	12920	12900	1183
219	20240906	150400	696300000	12920	12920	12920	12920	0
220	20240906	150300	696300000	12920	12920	12920	12920	0
221	20240906	150200	696300000	12920	12920	12920	12920	10
222	20240906	150100	696170800	12920	12920	12920	12920	0
223	20240906	150000	696170800	12920	12920	12920	12920	1
224	20240906	145900	696157880	12970	12970	12970	12970	100
225	20240906	145800	694860880	12920	12920	12920	12920	0
226	20240906	145700	694860880	12920	12920	12920	12920	0
227	20240906	145600	694860880	12920	12940	12950	12920	3196
228	20240906	145500	653483580	12920	12920	12920	12920	0
229	20240906	145400	653483580	12920	12920	12920	12920	500
230	20240906	145300	647023580	12920	12920	12920	12920	100
231	20240906	145200	645731580	12910	12910	12910	12910	0
232	20240906	145100	645731580	12910	12910	12910	12910	0
233	20240906	145000	645731580	12910	12910	12910	12910	0
234	20240906	144900	645731580	12910	12910	12910	12910	928
235	20240906	144800	633751100	12910	12910	12910	12910	100
236	20240906	144700	632460100	12910	12910	12910	12910	100
237	20240906	144600	631169100	12910	12910	12910	12910	300
238	20240906	144500	627296100	12910	12910	12910	12910	0
239	20240906	144400	627296100	12910	12910	12910	12910	0
240	20240906	144300	627296100	12910	12910	12910	12910	0
241	20240906	144200	627296100	12910	12920	12920	12910	101
242	20240906	144100	625992180	12920	12920	12920	12920	100
243	20240906	144000	624700180	12920	12930	12930	12920	145
244	20240906	143900	622826330	12920	12920	12920	12920	10
245	20240906	143800	622697130	12920	12920	12920	12920	1
246	20240906	143700	622684210	12940	12940	12940	12940	39
247	20240906	143600	622179550	12940	12940	12940	12940	0
248	20240906	143500	622179550	12940	12940	12940	12940	40
249	20240906	143400	621661950	12930	12930	12930	12930	29
250	20240906	143300	621286980	12920	12920	12920	12920	0
251	20240906	143200	621286980	12920	12920	12920	12920	0
252	20240906	143100	621286980	12920	12920	12920	12920	21
253	20240906	143000	621015660	12930	12930	12930	12930	0
254	20240906	142900	621015660	12930	12930	12930	12930	0
255	20240906	142800	621015660	12930	12930	12930	12930	66
256	20240906	142700	620162280	12930	12930	12930	12930	0
257	20240906	142600	620162280	12930	12940	12940	12930	97
258	20240906	142500	618907140	12930	12930	12930	12930	0
259	20240906	142400	618907140	12930	12930	12930	12930	20
260	20240906	142300	618648540	12940	12940	12940	12940	0
261	20240906	142200	618648540	12940	12940	12940	12940	38
262	20240906	142100	618156820	12940	12940	12940	12940	0
263	20240906	142000	618156820	12940	12940	12940	12940	50
264	20240906	141900	617509820	12940	12940	12940	12940	0
265	20240906	141800	617509820	12940	12940	12940	12940	0
266	20240906	141700	617509820	12940	12940	12940	12940	5
267	20240906	141600	617445120	12950	12950	12950	12950	5
268	20240906	141500	617380370	12950	12950	12950	12950	89
269	20240906	141400	616227820	12960	12960	12960	12960	45
270	20240906	141300	615644620	12960	12960	12960	12960	155
271	20240906	141200	613635820	12960	12960	12960	12960	0
272	20240906	141100	613635820	12960	12960	12960	12960	1
273	20240906	141000	613622860	12970	12970	12970	12970	60
274	20240906	140900	612844660	12960	12960	12960	12960	30
275	20240906	140800	612455860	12950	12950	12950	12950	0
276	20240906	140700	612455860	12950	12950	12960	12950	1534
277	20240906	140600	592585050	12940	12940	12940	12940	16
278	20240906	140500	592378010	12920	12920	12920	12920	0
279	20240906	140400	592378010	12920	12920	12920	12920	0
280	20240906	140300	592378010	12920	12920	12920	12920	0
281	20240906	140200	592378010	12920	12920	12920	12920	0
282	20240906	140100	592378010	12920	12920	12920	12920	0
283	20240906	140000	592378010	12920	12920	12920	12920	1
284	20240906	135900	592365090	12930	12930	12930	12930	0
285	20240906	135800	592365090	12930	12930	12930	12930	98
286	20240906	135700	591097950	12930	12930	12930	12930	0
287	20240906	135600	591097950	12930	12930	12930	12930	0
288	20240906	135500	591097950	12930	12930	12930	12930	0
289	20240906	135400	591097950	12930	12940	12940	12930	70
290	20240906	135300	590192840	12940	12940	12940	12940	132
291	20240906	135200	588484760	12950	12950	12950	12950	39
292	20240906	135100	587979710	12950	12950	12950	12950	50
293	20240906	135000	587332210	12950	12950	12950	12950	41
294	20240906	134900	586801260	12950	12950	12950	12950	0
295	20240906	134800	586801260	12950	12950	12950	12950	0
296	20240906	134700	586801260	12950	12950	12950	12950	43
297	20240906	134600	586244410	12950	12950	12950	12950	44
298	20240906	134500	585674610	12950	12950	12950	12950	30
299	20240906	134400	585286110	12950	12950	12950	12950	67
300	20240906	134300	584418460	12950	12930	12950	12930	238
301	20240906	134200	581340620	12930	12930	12930	12930	0
302	20240906	134100	581340620	12930	12930	12930	12930	68
303	20240906	134000	580461380	12920	12920	12920	12920	0
304	20240906	133900	580461380	12920	12920	12920	12920	0
305	20240906	133800	580461380	12920	12920	12920	12920	35
306	20240906	133700	580009180	12920	12920	12920	12920	40
307	20240906	133600	579492380	12920	12920	12920	12920	0
308	20240906	133500	579492380	12920	12920	12920	12920	0
309	20240906	133400	579492380	12920	12920	12920	12920	0
310	20240906	133300	579492380	12920	12920	12920	12920	45
311	20240906	133200	578910980	12920	12920	12920	12920	0
312	20240906	133100	578910980	12920	12920	12920	12920	12
313	20240906	133000	578755940	12910	12910	12910	12910	0
314	20240906	132900	578755940	12910	12910	12910	12910	0
315	20240906	132800	578755940	12910	12910	12910	12910	200
316	20240906	132700	576173940	12910	12920	12920	12910	53
317	20240906	132600	575489190	12920	12920	12920	12920	254
318	20240906	132500	572207510	12920	12920	12920	12920	41
319	20240906	132400	571677790	12920	12920	12920	12920	0
320	20240906	132300	571677790	12920	12920	12920	12920	40
321	20240906	132200	571160990	12920	12920	12920	12920	0
322	20240906	132100	571160990	12920	12920	12920	12920	0
323	20240906	132000	571160990	12920	12920	12920	12920	0
324	20240906	131900	571160990	12920	12920	12920	12920	39
325	20240906	131800	570657110	12920	12920	12920	12920	0
326	20240906	131700	570657110	12920	12920	12920	12920	0
327	20240906	131600	570657110	12920	12900	12920	12900	10
328	20240906	131500	570527940	12900	12900	12900	12900	45
329	20240906	131400	569947440	12900	12900	12900	12900	41
330	20240906	131300	569418540	12860	12860	12860	12860	0
331	20240906	131200	569418540	12860	12860	12860	12860	0
332	20240906	131100	569418540	12860	12860	12860	12860	0
333	20240906	131000	569418540	12860	12860	12860	12860	1
334	20240906	130900	569405680	12860	12860	12860	12860	0
335	20240906	130800	569405680	12860	12860	12860	12860	0
336	20240906	130700	569405680	12860	12860	12860	12860	89
337	20240906	130600	568261140	12920	12920	12920	12920	39
338	20240906	130500	567757260	12920	12920	12920	12920	0
339	20240906	130400	567757260	12920	12920	12920	12920	0
340	20240906	130300	567757260	12920	12920	12920	12920	0
341	20240906	130200	567757260	12920	12910	12920	12910	39
342	20240906	130100	567253580	12870	12870	12870	12870	0
343	20240906	130000	567253580	12870	12880	12880	12870	13
344	20240906	125900	567086220	12920	12920	12920	12920	0
345	20240906	125800	567086220	12920	12920	12920	12920	0
346	20240906	125700	567086220	12920	12920	12920	12920	1
347	20240906	125600	567073300	12880	12880	12880	12880	248
348	20240906	125500	563879060	12930	12930	12930	12930	42
349	20240906	125400	563336000	12930	12930	12930	12930	0
350	20240906	125300	563336000	12930	12930	12930	12930	0
351	20240906	125200	563336000	12930	12930	12930	12930	10
352	20240906	125100	563206700	12930	12930	12930	12930	43
353	20240906	125000	562650710	12930	12930	12930	12930	45
354	20240906	124900	562068860	12910	12910	12910	12910	0
355	20240906	124800	562068860	12910	12910	12910	12910	0
356	20240906	124700	562068860	12910	12910	12910	12910	12
357	20240906	124600	561913940	12910	12910	12910	12910	0
358	20240906	124500	561913940	12910	12910	12910	12910	10
359	20240906	124400	561784840	12910	12910	12910	12910	1
360	20240906	124300	561771930	12850	12850	12850	12850	0
361	20240906	124200	561771930	12850	12850	12850	12850	0
362	20240906	124100	561771930	12850	12850	12850	12850	0
363	20240906	124000	561771930	12850	12850	12850	12850	0
364	20240906	123900	561771930	12850	12850	12850	12850	0
365	20240906	123800	561771930	12850	12850	12850	12850	2603
366	20240906	123700	528323380	12840	12880	12880	12840	2793
367	20240906	123600	492426630	12880	12880	12880	12880	0
368	20240906	123500	492426630	12880	12880	12880	12880	39
369	20240906	123400	491924310	12880	12880	12880	12880	0
370	20240906	123300	491924310	12880	12880	12880	12880	0
371	20240906	123200	491924310	12880	12880	12880	12880	6
372	20240906	123100	491847030	12880	12880	12880	12880	115
373	20240906	123000	490365830	12880	12880	12880	12880	0
374	20240906	122900	490365830	12880	12890	12890	12880	293
375	20240906	122800	486591450	12930	12930	12930	12930	43
376	20240906	122700	486035460	12940	12940	12940	12940	0
377	20240906	122600	486035460	12940	12940	12940	12940	0
378	20240906	122500	486035460	12940	12940	12940	12940	0
379	20240906	122400	486035460	12940	12940	12940	12940	0
380	20240906	122300	486035460	12940	12930	12940	12930	39
381	20240906	122200	485530880	12930	12930	12930	12930	46
382	20240906	122100	484936100	12930	12930	12930	12930	0
383	20240906	122000	484936100	12930	12930	12930	12930	0
384	20240906	121900	484936100	12930	12930	12930	12930	0
385	20240906	121800	484936100	12930	12930	12930	12930	0
386	20240906	121700	484936100	12930	12880	12930	12880	51
387	20240906	121600	484276920	12940	12940	12940	12940	0
388	20240906	121500	484276920	12940	12940	12940	12940	0
389	20240906	121400	484276920	12940	12940	12940	12940	0
390	20240906	121300	484276920	12940	12940	12940	12940	40
391	20240906	121200	483759320	12940	12940	12940	12940	0
392	20240906	121100	483759320	12940	12940	12940	12940	0
393	20240906	121000	483759320	12940	12940	12940	12940	0
394	20240906	120900	483759320	12940	12940	12940	12940	0
395	20240906	120800	483759320	12940	12880	12940	12880	129
396	20240906	120700	482095460	12940	12930	12940	12930	45
397	20240906	120600	481513520	12930	12930	12930	12930	0
398	20240906	120500	481513520	12930	12930	12930	12930	0
399	20240906	120400	481513520	12930	12930	12930	12930	0
400	20240906	120300	481513520	12930	12930	12930	12930	43
401	20240906	120200	480957530	12880	12880	12880	12880	0
402	20240906	120100	480957530	12880	12880	12880	12880	0
403	20240906	120000	480957530	12880	12880	12880	12880	0
404	20240906	115900	480957530	12880	12930	12930	12880	43
405	20240906	115800	480401590	12930	12930	12930	12930	0
406	20240906	115700	480401590	12930	12930	12930	12930	40
407	20240906	115600	479884390	12880	12880	12880	12880	0
408	20240906	115500	479884390	12880	12930	12930	12880	45
409	20240906	115400	479302890	12930	12930	12930	12930	0
410	20240906	115300	479302890	12930	12930	12930	12930	0
411	20240906	115200	479302890	12930	12930	12930	12930	0
412	20240906	115100	479302890	12930	12930	12930	12930	3
413	20240906	115000	479264100	12880	12880	12880	12880	1
414	20240906	114900	479251220	12930	12930	12930	12930	1
415	20240906	114800	479238290	12930	12890	12930	12880	105
416	20240906	114700	477885130	12930	12930	12930	12930	12
417	20240906	114600	477729970	12890	12890	12890	12890	0
418	20240906	114500	477729970	12890	12890	12890	12890	66
419	20240906	114400	476879230	12940	12940	12940	12940	11
420	20240906	114300	476736890	12900	12900	12900	12900	0
421	20240906	114200	476736890	12900	12900	12900	12900	0
422	20240906	114100	476736890	12900	12900	12900	12900	0
423	20240906	114000	476736890	12900	12900	12900	12900	0
424	20240906	113900	476736890	12900	12900	12900	12900	198
425	20240906	113800	474182690	12890	12940	12940	12890	406
426	20240906	113700	468946300	12930	12950	12950	12930	43
427	20240906	113600	468389470	12930	12930	12930	12930	3
428	20240906	113500	468350680	12950	12950	12950	12950	0
429	20240906	113400	468350680	12950	12950	12950	12950	0
430	20240906	113300	468350680	12950	12900	12950	12900	51
431	20240906	113200	467690480	12960	12960	12960	12960	0
432	20240906	113100	467690480	12960	12960	12960	12960	0
433	20240906	113000	467690480	12960	12950	12960	12950	44
434	20240906	112900	467120410	12950	12950	12950	12950	4
435	20240906	112800	467068610	12950	12950	12950	12950	50
436	20240906	112700	466421110	12950	12950	12950	12950	0
437	20240906	112600	466421110	12950	12940	12950	12940	86
438	20240906	112500	465307820	12940	12940	12940	12940	0
439	20240906	112400	465307820	12940	12930	12940	12930	301
440	20240906	112300	461412890	12930	12930	12930	12930	0
441	20240906	112200	461412890	12930	12930	12930	12930	0
442	20240906	112100	461412890	12930	12930	12930	12930	0
443	20240906	112000	461412890	12930	12930	12930	12930	60
444	20240906	111900	460637090	12940	12940	12940	12940	0
445	20240906	111800	460637090	12940	12940	12940	12940	0
446	20240906	111700	460637090	12940	12940	12940	12940	0
447	20240906	111600	460637090	12940	12930	12940	12930	300
448	20240906	111500	456756190	12880	12880	12880	12880	1
449	20240906	111400	456743310	12880	12880	12880	12880	2000
450	20240906	111300	430983310	12950	12950	12950	12950	46
451	20240906	111200	430387610	12950	12950	12950	12950	0
452	20240906	111100	430387610	12950	12950	12950	12950	43
453	20240906	111000	429830760	12950	12950	12950	12950	0
454	20240906	110900	429830760	12950	12950	12950	12950	45
455	20240906	110800	429248010	12950	12950	12950	12950	40
456	20240906	110700	428730010	12950	12940	12950	12940	30
457	20240906	110600	428341690	12940	12940	12940	12940	42
458	20240906	110500	427798210	12940	12940	12940	12940	0
459	20240906	110400	427798210	12940	12940	12940	12940	40
460	20240906	110300	427280610	12950	12950	12950	12950	0
461	20240906	110200	427280610	12950	12950	12950	12950	0
462	20240906	110100	427280610	12950	12940	12950	12940	42
463	20240906	110000	426736760	12950	12950	12950	12950	1
464	20240906	105900	426723810	12950	12950	12950	12950	44
465	20240906	105800	426154010	12950	12950	12950	12950	0
466	20240906	105700	426154010	12950	12950	12950	12950	0
467	20240906	105600	426154010	12950	12860	12950	12860	31
468	20240906	105500	425752900	12860	12900	12920	12860	186
469	20240906	105400	423357260	12910	12890	12910	12890	10
470	20240906	105300	423228290	12890	12890	12890	12890	0
471	20240906	105200	423228290	12890	12890	12890	12890	20
472	20240906	105100	422970490	12840	12830	12850	12830	127
473	20240906	105000	421338830	12830	12830	12830	12810	29
474	20240906	104900	420966910	12830	12810	12840	12810	80
475	20240906	104800	419940600	12810	12810	12810	12810	480
476	20240906	104700	413791800	12810	12810	12810	12810	134
477	20240906	104600	412075260	12800	12810	12810	12800	383
478	20240906	104500	407169070	12800	12800	12800	12800	5
479	20240906	104400	407105070	12800	12840	12840	12800	244
480	20240906	104300	403980110	12840	12840	12840	12840	10
481	20240906	104200	403851710	12840	12840	12840	12840	0
482	20240906	104100	403851710	12840	12840	12840	12840	0
483	20240906	104000	403851710	12840	12840	12840	12840	8
484	20240906	103900	403748990	12840	12760	12840	12760	110
485	20240906	103800	402344660	12760	12760	12760	12760	1
486	20240906	103700	402331900	12840	12840	12840	12840	0
487	20240906	103600	402331900	12840	12760	12840	12760	1020
488	20240906	103500	389315210	12840	12840	12840	12840	0
489	20240906	103400	389315210	12840	12840	12840	12840	0
490	20240906	103300	389315210	12840	12840	12840	12840	12
491	20240906	103200	389161130	12850	12840	12850	12840	30
492	20240906	103100	388775860	12710	12850	12850	12710	1045
493	20240906	103000	375463390	12850	12840	12850	12840	5
494	20240906	102900	375399180	12750	12770	12770	12750	1000
495	20240906	102800	362648060	12850	12850	12850	12850	0
496	20240906	102700	362648060	12850	12850	12850	12850	0
497	20240906	102600	362648060	12850	12850	12850	12850	0
498	20240906	102500	362648060	12850	12850	12850	12850	0
499	20240906	102400	362648060	12850	12770	12850	12770	8
500	20240906	102300	362545440	12850	12850	12850	12850	0
501	20240906	102200	362545440	12850	12840	12850	12840	12
502	20240906	102100	362391310	12840	12840	12840	12840	0
503	20240906	102000	362391310	12840	12820	12840	12820	31
504	20240906	101900	361993530	12820	12820	12820	12820	10
505	20240906	101800	361865330	12820	12780	12820	12780	10
506	20240906	101700	361737490	12700	12740	12780	12700	5001
507	20240906	101600	298148040	12780	12780	12780	12780	104
508	20240906	101500	296818920	12780	12780	12780	12780	0
509	20240906	101400	296818920	12780	12750	12780	12750	622
510	20240906	101300	288872670	12720	12740	12750	12700	4006
511	20240906	101200	237932530	12740	12740	12740	12740	133
512	20240906	101100	236238110	12740	12750	12750	12740	246
513	20240906	101000	233103060	12750	12800	12800	12750	4263
514	20240906	100900	178610540	12800	12810	12810	12800	656
515	20240906	100800	170212730	12810	12830	12830	12810	1194
516	20240906	100700	154911090	12830	12830	12830	12830	103
517	20240906	100600	153589600	12830	12850	12850	12830	678
518	20240906	100500	144888910	12850	12850	12850	12850	0
519	20240906	100400	144888910	12850	12870	12870	12850	670
520	20240906	100300	136278810	12850	12850	12850	12850	0
521	20240906	100200	136278810	12850	12860	12860	12850	876
522	20240906	100100	125015470	12870	12890	12890	12860	624
523	20240906	100000	116987570	12900	12890	12900	12870	68
524	20240906	095900	116110880	12890	12890	12890	12890	0
525	20240906	095800	116110880	12890	12890	12890	12890	40
526	20240906	095700	115595280	12890	12890	12890	12890	10
527	20240906	095600	115466380	12890	12870	12890	12870	49
528	20240906	095500	114834890	12850	12850	12850	12850	0
529	20240906	095400	114834890	12850	12850	12850	12850	175
530	20240906	095300	112586140	12840	12840	12840	12840	13
531	20240906	095200	112419220	12840	12840	12840	12840	0
532	20240906	095100	112419220	12840	12840	12840	12840	2
533	20240906	095000	112393540	12840	12840	12840	12840	0
534	20240906	094900	112393540	12840	12840	12840	12840	0
535	20240906	094800	112393540	12840	12870	12870	12840	283
536	20240906	094700	108757820	12850	12860	12870	12850	331
537	20240906	094600	104503940	12860	12860	12860	12860	100
538	20240906	094500	103217940	12860	12850	12860	12850	388
539	20240906	094400	98231150	12850	12850	12850	12850	0
540	20240906	094300	98231150	12850	12800	12850	12800	592
541	20240906	094200	90628950	12850	12850	12850	12850	0
542	20240906	094100	90628950	12850	12800	12850	12800	52
543	20240906	094000	89963250	12810	12850	12850	12810	393
544	20240906	093900	84924120	12850	12850	12850	12850	0
545	20240906	093800	84924120	12850	12850	12850	12850	12
546	20240906	093700	84769920	12850	12820	12850	12800	546
547	20240906	093600	77777760	12810	12820	12820	12810	259
548	20240906	093500	74459950	12830	12840	12840	12820	327
549	20240906	093400	70264540	12880	12890	12900	12850	94
550	20240906	093300	69055450	12870	12880	12880	12860	330
551	20240906	093200	64808230	12910	12880	12910	12880	12
552	20240906	093100	64653430	12890	12890	12890	12890	61
553	20240906	093000	63867140	12890	12910	12910	12890	1305
554	20240906	092900	47033680	12910	12910	12910	12910	0
555	20240906	092800	47033680	12910	12930	12960	12910	735
556	20240906	092700	37537420	12970	12970	12970	12970	37
557	20240906	092600	37057530	12930	12940	12940	12930	70
558	20240906	092500	36152230	12950	12950	12950	12950	9
559	20240906	092400	36035680	12950	12950	12950	12950	2
560	20240906	092300	36009780	12960	12960	12960	12960	0
561	20240906	092200	36009780	12960	12940	12960	12940	233
562	20240906	092100	32990160	12930	12940	12940	12930	26
563	20240906	092000	32653880	12930	12930	12930	12930	50
564	20240906	091900	32007380	12920	12930	12930	12920	335
565	20240906	091800	27676570	12920	12920	12920	12920	0
566	20240906	091700	27676570	12920	12960	12960	12920	269
567	20240906	091600	24190420	12960	12960	12960	12960	293
568	20240906	091500	20393140	12970	12970	12970	12970	104
569	20240906	091400	19044260	12970	12990	12990	12970	599
570	20240906	091300	11272230	13000	13010	13010	13000	86
571	20240906	091200	10153980	13030	13030	13030	13030	0
572	20240906	091100	10153980	13030	13030	13030	13030	11
573	20240906	091000	10010650	13030	13030	13030	13030	1
574	20240906	090900	9997620	13010	13030	13030	13010	220
575	20240906	090800	7131200	13030	13050	13050	13030	5
576	20240906	090700	7066030	13080	13080	13080	13080	257
577	20240906	090600	3704470	13090	13090	13090	13090	0
578	20240906	090500	3704470	13090	13090	13090	13090	0
579	20240906	090400	3704470	13090	13090	13090	13090	0
580	20240906	090300	3704470	13090	13090	13090	13090	0
581	20240906	090200	3704470	13090	13090	13090	13090	0
582	20240906	090100	3704470	13090	13090	13090	13090	0
583	20240906	090000	3704470	13090	13090	13090	13090	283