KissMeData/000910/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	183200	321063895	4095	4095	4095	4095	2433
3	20240904	183100	321063895	4095	4095	4095	4095	0
4	20240904	183000	321063895	4095	4095	4095	4095	0
5	20240904	182900	321063895	4095	4095	4095	4095	0
6	20240904	182800	321063895	4095	4095	4095	4095	0
7	20240904	182700	321063895	4095	4095	4095	4095	0
8	20240904	182600	321063895	4095	4095	4095	4095	0
9	20240904	182500	321063895	4095	4095	4095	4095	0
10	20240904	182400	321063895	4095	4095	4095	4095	0
11	20240904	182300	321063895	4095	4095	4095	4095	0
12	20240904	182200	321063895	4095	4095	4095	4095	0
13	20240904	182100	321063895	4095	4095	4095	4095	0
14	20240904	182000	321063895	4095	4095	4095	4095	0
15	20240904	181900	321063895	4095	4095	4095	4095	0
16	20240904	181800	321063895	4095	4095	4095	4095	0
17	20240904	181700	321063895	4095	4095	4095	4095	0
18	20240904	181600	321063895	4095	4095	4095	4095	0
19	20240904	181500	321063895	4095	4095	4095	4095	0
20	20240904	181400	321063895	4095	4095	4095	4095	0
21	20240904	181300	321063895	4095	4095	4095	4095	0
22	20240904	181200	321063895	4095	4095	4095	4095	0
23	20240904	181100	321063895	4095	4095	4095	4095	0
24	20240904	181000	321063895	4095	4095	4095	4095	0
25	20240904	180900	321063895	4095	4095	4095	4095	0
26	20240904	180800	321063895	4095	4095	4095	4095	0
27	20240904	180700	321063895	4095	4095	4095	4095	0
28	20240904	180600	321063895	4095	4095	4095	4095	0
29	20240904	180500	321063895	4095	4095	4095	4095	0
30	20240904	180400	321063895	4095	4095	4095	4095	0
31	20240904	180300	321063895	4095	4095	4095	4095	0
32	20240904	180200	321063895	4095	4095	4095	4095	2433
33	20240904	180100	321063895	4095	4095	4095	4095	0
34	20240904	180000	321063895	4095	4095	4095	4095	0
35	20240904	175900	321063895	4095	4095	4095	4095	0
36	20240904	175800	321063895	4095	4095	4095	4095	0
37	20240904	175700	321063895	4095	4095	4095	4095	0
38	20240904	175600	321063895	4095	4095	4095	4095	0
39	20240904	175500	321063895	4095	4095	4095	4095	0
40	20240904	175400	321063895	4095	4095	4095	4095	0
41	20240904	175300	321063895	4095	4095	4095	4095	0
42	20240904	175200	321063895	4095	4095	4095	4095	0
43	20240904	175100	321063895	4095	4095	4095	4095	0
44	20240904	175000	321063895	4095	4095	4095	4095	0
45	20240904	174900	321063895	4095	4095	4095	4095	0
46	20240904	174800	321063895	4095	4095	4095	4095	0
47	20240904	174700	321063895	4095	4095	4095	4095	0
48	20240904	174600	321063895	4095	4095	4095	4095	0
49	20240904	174500	321063895	4095	4095	4095	4095	0
50	20240904	174400	321063895	4095	4095	4095	4095	0
51	20240904	174300	321063895	4095	4095	4095	4095	0
52	20240904	174200	321063895	4095	4095	4095	4095	0
53	20240904	174100	321063895	4095	4095	4095	4095	0
54	20240904	174000	321063895	4095	4095	4095	4095	0
55	20240904	173900	321063895	4095	4095	4095	4095	0
56	20240904	173800	321063895	4095	4095	4095	4095	0
57	20240904	173700	321063895	4095	4095	4095	4095	0
58	20240904	173600	321063895	4095	4095	4095	4095	0
59	20240904	173500	321063895	4095	4095	4095	4095	0
60	20240904	173400	321063895	4095	4095	4095	4095	0
61	20240904	173300	321063895	4095	4095	4095	4095	0
62	20240904	173200	321063895	4095	4095	4095	4095	2433
63	20240904	173100	321063895	4095	4095	4095	4095	0
64	20240904	173000	321063895	4095	4095	4095	4095	0
65	20240904	172900	321063895	4095	4095	4095	4095	0
66	20240904	172800	321063895	4095	4095	4095	4095	0
67	20240904	172700	321063895	4095	4095	4095	4095	0
68	20240904	172600	321063895	4095	4095	4095	4095	0
69	20240904	172500	321063895	4095	4095	4095	4095	0
70	20240904	172400	321063895	4095	4095	4095	4095	0
71	20240904	172300	321063895	4095	4095	4095	4095	0
72	20240904	172200	321063895	4095	4095	4095	4095	0
73	20240904	172100	321063895	4095	4095	4095	4095	0
74	20240904	172000	321063895	4095	4095	4095	4095	0
75	20240904	171900	321063895	4095	4095	4095	4095	0
76	20240904	171800	321063895	4095	4095	4095	4095	0
77	20240904	171700	321063895	4095	4095	4095	4095	0
78	20240904	171600	321063895	4095	4095	4095	4095	0
79	20240904	171500	321063895	4095	4095	4095	4095	0
80	20240904	171400	321063895	4095	4095	4095	4095	0
81	20240904	171300	321063895	4095	4095	4095	4095	0
82	20240904	171200	321063895	4095	4095	4095	4095	0
83	20240904	171100	321063895	4095	4095	4095	4095	0
84	20240904	171000	321063895	4095	4095	4095	4095	0
85	20240904	170900	321063895	4095	4095	4095	4095	0
86	20240904	170800	321063895	4095	4095	4095	4095	0
87	20240904	170700	321063895	4095	4095	4095	4095	0
88	20240904	170600	321063895	4095	4095	4095	4095	0
89	20240904	170500	321063895	4095	4095	4095	4095	0
90	20240904	170400	321063895	4095	4095	4095	4095	0
91	20240904	170300	321063895	4095	4095	4095	4095	0
92	20240904	170200	321063895	4095	4095	4095	4095	2433
93	20240904	170100	321063895	4095	4095	4095	4095	0
94	20240904	170000	321063895	4095	4095	4095	4095	0
95	20240904	165900	321063895	4095	4095	4095	4095	0
96	20240904	165800	321063895	4095	4095	4095	4095	0
97	20240904	165700	321063895	4095	4095	4095	4095	0
98	20240904	165600	321063895	4095	4095	4095	4095	0
99	20240904	165500	321063895	4095	4095	4095	4095	0
100	20240904	165400	321063895	4095	4095	4095	4095	0
101	20240904	165300	321063895	4095	4095	4095	4095	0
102	20240904	165200	321063895	4095	4095	4095	4095	0
103	20240904	165100	321063895	4095	4095	4095	4095	0
104	20240904	165000	321063895	4095	4095	4095	4095	0
105	20240904	164900	321063895	4095	4095	4095	4095	0
106	20240904	164800	321063895	4095	4095	4095	4095	0
107	20240904	164700	321063895	4095	4095	4095	4095	0
108	20240904	164600	321063895	4095	4095	4095	4095	0
109	20240904	164500	321063895	4095	4095	4095	4095	0
110	20240904	164400	321063895	4095	4095	4095	4095	0
111	20240904	164300	321063895	4095	4095	4095	4095	0
112	20240904	164200	321063895	4095	4095	4095	4095	0
113	20240904	164100	321063895	4095	4095	4095	4095	0
114	20240904	164000	321063895	4095	4095	4095	4095	0
115	20240904	163900	321063895	4095	4095	4095	4095	0
116	20240904	163800	321063895	4095	4095	4095	4095	0
117	20240904	163700	321063895	4095	4095	4095	4095	0
118	20240904	163600	321063895	4095	4095	4095	4095	0
119	20240904	163500	321063895	4095	4095	4095	4095	0
120	20240904	163400	321063895	4095	4095	4095	4095	0
121	20240904	163300	321063895	4095	4095	4095	4095	0
122	20240904	163200	321063895	4095	4095	4095	4095	2433
123	20240904	163100	321063895	4095	4095	4095	4095	0
124	20240904	163000	321063895	4095	4095	4095	4095	0
125	20240904	162900	321063895	4095	4095	4095	4095	0
126	20240904	162800	321063895	4095	4095	4095	4095	0
127	20240904	162700	321063895	4095	4095	4095	4095	0
128	20240904	162600	321063895	4095	4095	4095	4095	0
129	20240904	162500	321063895	4095	4095	4095	4095	0
130	20240904	162400	321063895	4095	4095	4095	4095	0
131	20240904	162300	321063895	4095	4095	4095	4095	0
132	20240904	162200	321063895	4095	4095	4095	4095	0
133	20240904	162100	321063895	4095	4095	4095	4095	0
134	20240904	162000	321063895	4095	4095	4095	4095	0
135	20240904	161900	321063895	4095	4095	4095	4095	0
136	20240904	161800	321063895	4095	4095	4095	4095	0
137	20240904	161700	321063895	4095	4095	4095	4095	0
138	20240904	161600	321063895	4095	4095	4095	4095	0
139	20240904	161500	321063895	4095	4095	4095	4095	0
140	20240904	161400	321063895	4095	4095	4095	4095	0
141	20240904	161300	321063895	4095	4095	4095	4095	0
142	20240904	161200	321063895	4095	4095	4095	4095	0
143	20240904	161100	321063895	4095	4095	4095	4095	0
144	20240904	161000	321063895	4095	4095	4095	4095	0
145	20240904	160900	321063895	4095	4095	4095	4095	0
146	20240904	160800	321063895	4095	4095	4095	4095	0
147	20240904	160700	321063895	4095	4095	4095	4095	0
148	20240904	160600	321063895	4095	4095	4095	4095	0
149	20240904	160500	321063895	4095	4095	4095	4095	0
150	20240904	160400	321063895	4095	4095	4095	4095	0
151	20240904	160300	321063895	4095	4095	4095	4095	0
152	20240904	160200	321063895	4095	4095	4095	4095	2433
153	20240904	160100	321063895	4095	4095	4095	4095	0
154	20240904	160000	321063895	4095	4095	4095	4095	0
155	20240904	155900	321063895	4095	4095	4095	4095	0
156	20240904	155800	321063895	4095	4095	4095	4095	0
157	20240904	155700	321063895	4095	4095	4095	4095	0
158	20240904	155600	321063895	4095	4095	4095	4095	0
159	20240904	155500	321063895	4095	4095	4095	4095	0
160	20240904	155400	321063895	4095	4095	4095	4095	0
161	20240904	155300	321063895	4095	4095	4095	4095	0
162	20240904	155200	321063895	4095	4095	4095	4095	0
163	20240904	155100	321063895	4095	4095	4095	4095	0
164	20240904	155000	321063895	4095	4095	4095	4095	0
165	20240904	154900	321063895	4095	4095	4095	4095	0
166	20240904	154800	321063895	4095	4095	4095	4095	0
167	20240904	154700	321063895	4095	4095	4095	4095	0
168	20240904	154600	321063895	4095	4095	4095	4095	0
169	20240904	154500	321063895	4095	4095	4095	4095	0
170	20240904	154400	321063895	4095	4095	4095	4095	0
171	20240904	154300	321063895	4095	4095	4095	4095	0
172	20240904	154200	321063895	4095	4095	4095	4095	0
173	20240904	154100	321063895	4095	4095	4095	4095	0
174	20240904	154000	321063895	4095	4095	4095	4095	0
175	20240904	153900	321063895	4095	4095	4095	4095	0
176	20240904	153800	321063895	4095	4095	4095	4095	0
177	20240904	153700	321063895	4095	4095	4095	4095	0
178	20240904	153600	321063895	4095	4095	4095	4095	0
179	20240904	153500	321063895	4095	4095	4095	4095	0
180	20240904	153400	321063895	4095	4095	4095	4095	0
181	20240904	153300	321063895	4095	4095	4095	4095	0
182	20240904	153200	321063895	4095	4095	4095	4095	2433
183	20240904	153100	321063895	4095	4095	4095	4095	0
184	20240904	153000	321063895	4095	4095	4095	4095	2433
185	20240904	152900	311100760	4085	4085	4085	4085	0
186	20240904	152800	311100760	4085	4085	4085	4085	0
187	20240904	152700	311100760	4085	4085	4085	4085	0
188	20240904	152600	311100760	4085	4085	4085	4085	0
189	20240904	152500	311100760	4085	4085	4085	4085	0
190	20240904	152400	311100760	4085	4085	4085	4085	0
191	20240904	152300	311100760	4085	4085	4085	4085	0
192	20240904	152200	311100760	4085	4085	4085	4085	0
193	20240904	152100	311100760	4085	4085	4085	4085	0
194	20240904	152000	311100760	4085	4085	4085	4085	0
195	20240904	151900	311100760	4085	4085	4085	4085	0
196	20240904	151800	311100760	4085	4085	4085	4085	0
197	20240904	151700	311100760	4085	4085	4085	4085	7
198	20240904	151600	311072165	4085	4085	4085	4080	73
199	20240904	151500	310774015	4085	4075	4085	4075	33
200	20240904	151400	310639530	4075	4075	4075	4075	0
201	20240904	151300	310639530	4075	4080	4080	4075	746
202	20240904	151200	307599280	4080	4080	4080	4080	0
203	20240904	151100	307599280	4080	4080	4080	4080	28
204	20240904	151000	307485040	4080	4080	4080	4080	0
205	20240904	150900	307485040	4080	4080	4080	4080	0
206	20240904	150800	307485040	4080	4080	4080	4080	3
207	20240904	150700	307472800	4080	4080	4080	4080	0
208	20240904	150600	307472800	4080	4080	4080	4080	130
209	20240904	150500	306942400	4080	4080	4080	4080	12
210	20240904	150400	306893440	4080	4080	4080	4080	1
211	20240904	150300	306889360	4080	4080	4080	4080	16
212	20240904	150200	306824080	4080	4075	4080	4075	16
213	20240904	150100	306758805	4080	4080	4080	4080	122
214	20240904	150000	306261045	4075	4075	4075	4075	110
215	20240904	145900	305812795	4075	4075	4075	4075	10
216	20240904	145800	305772045	4085	4085	4085	4085	0
217	20240904	145700	305772045	4085	4085	4085	4085	10
218	20240904	145600	305731195	4085	4085	4085	4085	83
219	20240904	145500	305392140	4075	4075	4075	4075	150
220	20240904	145400	304780890	4075	4075	4075	4075	596
221	20240904	145300	302352190	4075	4075	4075	4075	187
222	20240904	145200	301590165	4075	4085	4085	4075	350
223	20240904	145100	300161995	4085	4085	4085	4085	0
224	20240904	145000	300161995	4085	4085	4085	4085	103
225	20240904	144900	299741240	4085	4085	4085	4085	7
226	20240904	144800	299712645	4090	4090	4090	4090	0
227	20240904	144700	299712645	4090	4090	4090	4090	70
228	20240904	144600	299426345	4095	4095	4095	4095	0
229	20240904	144500	299426345	4095	4095	4095	4095	0
230	20240904	144400	299426345	4095	4095	4095	4095	0
231	20240904	144300	299426345	4095	4095	4095	4095	0
232	20240904	144200	299426345	4095	4095	4095	4095	0
233	20240904	144100	299426345	4095	4095	4095	4095	0
234	20240904	144000	299426345	4095	4095	4095	4095	0
235	20240904	143900	299426345	4095	4095	4095	4095	100
236	20240904	143800	299016845	4095	4095	4095	4095	50
237	20240904	143700	298812095	4095	4095	4095	4095	85
238	20240904	143600	298464020	4095	4095	4095	4095	0
239	20240904	143500	298464020	4095	4095	4095	4095	0
240	20240904	143400	298464020	4095	4095	4095	4095	0
241	20240904	143300	298464020	4095	4095	4095	4095	53
242	20240904	143200	298246985	4095	4095	4095	4095	1
243	20240904	143100	298242890	4095	4095	4095	4095	8
244	20240904	143000	298210130	4090	4090	4090	4090	0
245	20240904	142900	298210130	4090	4090	4090	4090	0
246	20240904	142800	298210130	4090	4090	4090	4090	0
247	20240904	142700	298210130	4090	4095	4095	4090	20
248	20240904	142600	298128280	4070	4070	4070	4070	0
249	20240904	142500	298128280	4070	4070	4070	4070	0
250	20240904	142400	298128280	4070	4070	4070	4070	0
251	20240904	142300	298128280	4070	4075	4075	4070	701
252	20240904	142200	295275150	4075	4075	4075	4075	0
253	20240904	142100	295275150	4075	4070	4075	4070	14
254	20240904	142000	295218125	4070	4070	4070	4070	1
255	20240904	141900	295214055	4075	4075	4075	4075	500
256	20240904	141800	293176555	4070	4070	4070	4070	213
257	20240904	141700	292309645	4075	4080	4080	4075	1194
258	20240904	141600	287444045	4080	4080	4080	4080	98
259	20240904	141500	287044205	4080	4080	4080	4080	2
260	20240904	141400	287036045	4100	4100	4100	4100	0
261	20240904	141300	287036045	4100	4100	4100	4100	0
262	20240904	141200	287036045	4100	4100	4100	4100	31
263	20240904	141100	286908945	4100	4100	4100	4100	1
264	20240904	141000	286904845	4080	4080	4080	4080	148
265	20240904	140900	286301005	4080	4090	4090	4080	2647
266	20240904	140800	275499810	4100	4100	4100	4100	10
267	20240904	140700	275458810	4100	4100	4100	4100	0
268	20240904	140600	275458810	4100	4100	4100	4100	0
269	20240904	140500	275458810	4100	4100	4100	4100	0
270	20240904	140400	275458810	4100	4100	4100	4100	0
271	20240904	140300	275458810	4100	4100	4100	4100	0
272	20240904	140200	275458810	4100	4100	4100	4100	0
273	20240904	140100	275458810	4100	4100	4100	4100	0
274	20240904	140000	275458810	4100	4100	4100	4100	0
275	20240904	135900	275458810	4100	4100	4100	4100	0
276	20240904	135800	275458810	4100	4100	4100	4100	0
277	20240904	135700	275458810	4100	4100	4100	4100	488
278	20240904	135600	273458010	4100	4100	4100	4100	0
279	20240904	135500	273458010	4100	4100	4100	4100	0
280	20240904	135400	273458010	4100	4100	4100	4100	1
281	20240904	135300	273453910	4085	4085	4085	4085	1
282	20240904	135200	273449825	4085	4085	4085	4085	0
283	20240904	135100	273449825	4085	4085	4085	4085	0
284	20240904	135000	273449825	4085	4085	4085	4085	0
285	20240904	134900	273449825	4085	4085	4085	4085	0
286	20240904	134800	273449825	4085	4085	4085	4085	0
287	20240904	134700	273449825	4085	4085	4085	4085	0
288	20240904	134600	273449825	4085	4085	4085	4085	420
289	20240904	134500	271734125	4085	4085	4085	4085	0
290	20240904	134400	271734125	4085	4085	4085	4085	0
291	20240904	134300	271734125	4085	4085	4085	4085	0
292	20240904	134200	271734125	4085	4085	4085	4085	0
293	20240904	134100	271734125	4085	4085	4085	4085	0
294	20240904	134000	271734125	4085	4085	4085	4085	3
295	20240904	133900	271721870	4085	4085	4085	4085	0
296	20240904	133800	271721870	4085	4085	4085	4085	0
297	20240904	133700	271721870	4085	4085	4085	4085	0
298	20240904	133600	271721870	4085	4085	4085	4085	0
299	20240904	133500	271721870	4085	4085	4085	4085	0
300	20240904	133400	271721870	4085	4085	4085	4085	0
301	20240904	133300	271721870	4085	4085	4085	4085	0
302	20240904	133200	271721870	4085	4085	4085	4085	0
303	20240904	133100	271721870	4085	4085	4085	4085	11
304	20240904	133000	271676935	4085	4085	4085	4085	2
305	20240904	132900	271668765	4085	4085	4085	4085	6
306	20240904	132800	271644255	4085	4085	4085	4085	0
307	20240904	132700	271644255	4085	4100	4100	4085	786
308	20240904	132600	268429895	4105	4105	4105	4105	76
309	20240904	132500	268117915	4105	4105	4105	4105	0
310	20240904	132400	268117915	4105	4105	4105	4105	0
311	20240904	132300	268117915	4105	4105	4105	4105	0
312	20240904	132200	268117915	4105	4105	4105	4105	0
313	20240904	132100	268117915	4105	4105	4105	4105	0
314	20240904	132000	268117915	4105	4105	4105	4105	0
315	20240904	131900	268117915	4105	4105	4105	4105	0
316	20240904	131800	268117915	4105	4105	4105	4105	0
317	20240904	131700	268117915	4105	4105	4105	4105	1
318	20240904	131600	268113810	4085	4085	4085	4085	0
319	20240904	131500	268113810	4085	4085	4085	4085	0
320	20240904	131400	268113810	4085	4085	4085	4085	0
321	20240904	131300	268113810	4085	4085	4085	4085	0
322	20240904	131200	268113810	4085	4085	4085	4085	0
323	20240904	131100	268113810	4085	4085	4085	4085	0
324	20240904	131000	268113810	4085	4085	4085	4085	0
325	20240904	130900	268113810	4085	4085	4085	4085	0
326	20240904	130800	268113810	4085	4085	4085	4085	0
327	20240904	130700	268113810	4085	4090	4090	4085	65
328	20240904	130600	267848280	4080	4080	4080	4080	0
329	20240904	130500	267848280	4080	4080	4080	4080	0
330	20240904	130400	267848280	4080	4080	4080	4080	0
331	20240904	130300	267848280	4080	4080	4080	4080	0
332	20240904	130200	267848280	4080	4090	4090	4080	3128
333	20240904	130100	255075085	4085	4085	4085	4085	0
334	20240904	130000	255075085	4085	4085	4085	4085	5
335	20240904	125900	255054660	4090	4090	4090	4090	90
336	20240904	125800	254686560	4090	4090	4090	4090	0
337	20240904	125700	254686560	4090	4090	4090	4090	0
338	20240904	125600	254686560	4090	4090	4090	4090	0
339	20240904	125500	254686560	4090	4090	4090	4090	0
340	20240904	125400	254686560	4090	4090	4090	4090	499
341	20240904	125300	252645650	4090	4090	4090	4090	0
342	20240904	125200	252645650	4090	4090	4090	4090	0
343	20240904	125100	252645650	4090	4090	4090	4090	0
344	20240904	125000	252645650	4090	4090	4090	4090	500
345	20240904	124900	250600650	4090	4090	4090	4090	0
346	20240904	124800	250600650	4090	4090	4090	4090	0
347	20240904	124700	250600650	4090	4090	4090	4090	0
348	20240904	124600	250600650	4090	4090	4090	4090	0
349	20240904	124500	250600650	4090	4095	4095	4090	272
350	20240904	124400	249486915	4100	4100	4100	4100	0
351	20240904	124300	249486915	4100	4100	4100	4100	10
352	20240904	124200	249445915	4100	4100	4100	4100	0
353	20240904	124100	249445915	4100	4100	4100	4100	0
354	20240904	124000	249445915	4100	4100	4100	4100	0
355	20240904	123900	249445915	4100	4100	4100	4100	0
356	20240904	123800	249445915	4100	4100	4100	4100	0
357	20240904	123700	249445915	4100	4100	4100	4100	0
358	20240904	123600	249445915	4100	4100	4100	4100	204
359	20240904	123500	248609515	4120	4120	4120	4120	1000
360	20240904	123400	244489515	4120	4120	4120	4120	1
361	20240904	123300	244485395	4120	4120	4120	4120	0
362	20240904	123200	244485395	4120	4120	4120	4120	0
363	20240904	123100	244485395	4120	4120	4120	4120	0
364	20240904	123000	244485395	4120	4120	4120	4120	0
365	20240904	122900	244485395	4120	4120	4120	4120	0
366	20240904	122800	244485395	4120	4120	4120	4120	0
367	20240904	122700	244485395	4120	4120	4120	4120	5
368	20240904	122600	244464795	4120	4120	4120	4120	100
369	20240904	122500	244052795	4120	4120	4120	4120	3
370	20240904	122400	244040435	4120	4120	4120	4120	12
371	20240904	122300	243990995	4085	4085	4085	4085	0
372	20240904	122200	243990995	4085	4110	4110	4085	543
373	20240904	122100	241768285	4125	4125	4125	4125	0
374	20240904	122000	241768285	4125	4125	4125	4125	5
375	20240904	121900	241747660	4120	4120	4120	4120	0
376	20240904	121800	241747660	4120	4120	4120	4120	300
377	20240904	121700	240511660	4110	4110	4110	4110	0
378	20240904	121600	240511660	4110	4110	4110	4110	0
379	20240904	121500	240511660	4110	4110	4110	4110	0
380	20240904	121400	240511660	4110	4120	4120	4110	53
381	20240904	121300	240293540	4120	4120	4120	4120	60
382	20240904	121200	240046340	4120	4120	4120	4120	0
383	20240904	121100	240046340	4120	4120	4120	4120	1
384	20240904	121000	240042220	4120	4120	4120	4120	10
385	20240904	120900	240001020	4125	4125	4125	4125	0
386	20240904	120800	240001020	4125	4125	4125	4125	0
387	20240904	120700	240001020	4125	4125	4125	4125	0
388	20240904	120600	240001020	4125	4105	4125	4105	3
389	20240904	120500	239988685	4105	4105	4105	4105	1
390	20240904	120400	239984580	4090	4090	4090	4090	0
391	20240904	120300	239984580	4090	4090	4090	4090	0
392	20240904	120200	239984580	4090	4090	4090	4090	0
393	20240904	120100	239984580	4090	4090	4090	4090	0
394	20240904	120000	239984580	4090	4090	4090	4090	2
395	20240904	115900	239976400	4085	4085	4085	4085	252
396	20240904	115800	238946980	4085	4090	4090	4085	608
397	20240904	115700	236462010	4090	4090	4090	4090	0
398	20240904	115600	236462010	4090	4090	4090	4090	100
399	20240904	115500	236053010	4090	4100	4100	4090	120
400	20240904	115400	235561705	4095	4095	4095	4095	0
401	20240904	115300	235561705	4095	4095	4095	4095	0
402	20240904	115200	235561705	4095	4095	4095	4095	0
403	20240904	115100	235561705	4095	4095	4095	4095	5
404	20240904	115000	235541230	4100	4100	4100	4100	268
405	20240904	114900	234442430	4100	4100	4100	4100	0
406	20240904	114800	234442430	4100	4100	4100	4100	0
407	20240904	114700	234442430	4100	4100	4100	4100	0
408	20240904	114600	234442430	4100	4105	4105	4100	176
409	20240904	114500	233720805	4105	4105	4105	4105	0
410	20240904	114400	233720805	4105	4105	4105	4105	0
411	20240904	114300	233720805	4105	4105	4105	4105	0
412	20240904	114200	233720805	4105	4105	4105	4105	1
413	20240904	114100	233716700	4100	4100	4100	4100	0
414	20240904	114000	233716700	4100	4100	4100	4100	0
415	20240904	113900	233716700	4100	4100	4100	4100	0
416	20240904	113800	233716700	4100	4100	4100	4100	0
417	20240904	113700	233716700	4100	4100	4100	4100	0
418	20240904	113600	233716700	4100	4100	4100	4100	0
419	20240904	113500	233716700	4100	4100	4100	4100	0
420	20240904	113400	233716700	4100	4100	4100	4100	5
421	20240904	113300	233696200	4100	4100	4100	4100	0
422	20240904	113200	233696200	4100	4100	4100	4100	0
423	20240904	113100	233696200	4100	4100	4100	4100	0
424	20240904	113000	233696200	4100	4100	4100	4100	0
425	20240904	112900	233696200	4100	4100	4100	4100	263
426	20240904	112800	232617900	4100	4100	4100	4100	0
427	20240904	112700	232617900	4100	4100	4100	4100	270
428	20240904	112600	231510900	4125	4120	4125	4120	100
429	20240904	112500	231098890	4100	4100	4100	4100	0
430	20240904	112400	231098890	4100	4100	4100	4100	0
431	20240904	112300	231098890	4100	4100	4100	4100	1
432	20240904	112200	231094790	4110	4110	4110	4110	0
433	20240904	112100	231094790	4110	4110	4110	4110	0
434	20240904	112000	231094790	4110	4110	4110	4110	0
435	20240904	111900	231094790	4110	4110	4110	4110	0
436	20240904	111800	231094790	4110	4110	4110	4110	0
437	20240904	111700	231094790	4110	4110	4110	4110	160
438	20240904	111600	230437190	4115	4115	4115	4115	0
439	20240904	111500	230437190	4115	4115	4115	4115	0
440	20240904	111400	230437190	4115	4115	4115	4115	11
441	20240904	111300	230391925	4115	4115	4115	4115	5
442	20240904	111200	230371350	4115	4115	4115	4115	1
443	20240904	111100	230367235	4090	4090	4090	4090	0
444	20240904	111000	230367235	4090	4090	4090	4090	0
445	20240904	110900	230367235	4090	4090	4090	4090	0
446	20240904	110800	230367235	4090	4090	4090	4090	0
447	20240904	110700	230367235	4090	4090	4090	4090	7
448	20240904	110600	230338605	4085	4085	4085	4085	0
449	20240904	110500	230338605	4085	4085	4085	4085	0
450	20240904	110400	230338605	4085	4085	4085	4085	0
451	20240904	110300	230338605	4085	4085	4085	4085	0
452	20240904	110200	230338605	4085	4110	4110	4085	912
453	20240904	110100	226604055	4105	4105	4105	4105	0
454	20240904	110000	226604055	4105	4105	4105	4105	0
455	20240904	105900	226604055	4105	4105	4105	4105	0
456	20240904	105800	226604055	4105	4110	4110	4105	141
457	20240904	105700	226024750	4115	4115	4115	4115	0
458	20240904	105600	226024750	4115	4115	4115	4115	100
459	20240904	105500	225613250	4125	4125	4125	4125	0
460	20240904	105400	225613250	4125	4125	4125	4125	0
461	20240904	105300	225613250	4125	4125	4125	4125	11
462	20240904	105200	225567875	4120	4125	4125	4120	201
463	20240904	105100	224739250	4125	4125	4125	4125	0
464	20240904	105000	224739250	4125	4125	4125	4125	0
465	20240904	104900	224739250	4125	4125	4125	4125	5
466	20240904	104800	224718625	4125	4125	4125	4125	0
467	20240904	104700	224718625	4125	4125	4125	4125	0
468	20240904	104600	224718625	4125	4125	4125	4125	0
469	20240904	104500	224718625	4125	4125	4125	4125	0
470	20240904	104400	224718625	4125	4105	4125	4100	351
471	20240904	104300	223278950	4125	4125	4125	4125	110
472	20240904	104200	222825200	4125	4125	4125	4125	0
473	20240904	104100	222825200	4125	4125	4125	4125	0
474	20240904	104000	222825200	4125	4105	4125	4050	10149
475	20240904	103900	181345595	4105	4115	4115	4105	910
476	20240904	103800	177604190	4130	4130	4130	4130	495
477	20240904	103700	175559840	4130	4130	4130	4130	5
478	20240904	103600	175539190	4115	4110	4115	4110	2054
479	20240904	103500	167087180	4115	4115	4115	4115	10
480	20240904	103400	167046030	4115	4110	4115	4110	1111
481	20240904	103300	162479640	4110	4115	4115	4110	207
482	20240904	103200	161628835	4115	4115	4115	4115	0
483	20240904	103100	161628835	4115	4115	4115	4115	0
484	20240904	103000	161628835	4115	4115	4115	4115	0
485	20240904	102900	161628835	4115	4115	4115	4115	51
486	20240904	102800	161418970	4115	4115	4115	4115	0
487	20240904	102700	161418970	4115	4115	4115	4115	70
488	20240904	102600	161130920	4115	4115	4115	4115	36
489	20240904	102500	160982780	4115	4115	4115	4115	0
490	20240904	102400	160982780	4115	4115	4115	4115	24
491	20240904	102300	160884020	4115	4115	4115	4115	253
492	20240904	102200	159842925	4115	4115	4115	4115	0
493	20240904	102100	159842925	4115	4115	4115	4115	0
494	20240904	102000	159842925	4115	4115	4115	4115	280
495	20240904	101900	158690725	4115	4115	4115	4115	0
496	20240904	101800	158690725	4115	4115	4115	4115	0
497	20240904	101700	158690725	4115	4115	4115	4115	0
498	20240904	101600	158690725	4115	4115	4115	4115	83
499	20240904	101500	158349180	4130	4130	4130	4130	11
500	20240904	101400	158303750	4130	4130	4130	4130	1
501	20240904	101300	158299620	4115	4115	4115	4115	0
502	20240904	101200	158299620	4115	4115	4115	4115	3
503	20240904	101100	158287275	4115	4120	4120	4110	1868
504	20240904	101000	150606935	4115	4115	4115	4115	0
505	20240904	100900	150606935	4115	4120	4125	4115	117
506	20240904	100800	150124860	4115	4120	4120	4115	1382
507	20240904	100700	144437905	4125	4125	4125	4125	6
508	20240904	100600	144413155	4125	4125	4125	4125	2
509	20240904	100500	144404905	4130	4130	4130	4130	1
510	20240904	100400	144400775	4115	4130	4130	4115	23
511	20240904	100300	144305830	4130	4130	4130	4130	77
512	20240904	100200	143987820	4130	4120	4130	4120	32
513	20240904	100100	143855960	4130	4130	4130	4130	100
514	20240904	100000	143442960	4130	4130	4130	4130	0
515	20240904	095900	143442960	4130	4130	4130	4130	500
516	20240904	095800	141377960	4120	4120	4120	4120	0
517	20240904	095700	141377960	4120	4120	4120	4120	0
518	20240904	095600	141377960	4120	4120	4120	4120	212
519	20240904	095500	140504520	4115	4120	4120	4115	589
520	20240904	095400	138080340	4120	4120	4120	4120	20
521	20240904	095300	137997940	4115	4115	4115	4115	0
522	20240904	095200	137997940	4115	4115	4115	4115	0
523	20240904	095100	137997940	4115	4115	4115	4115	50
524	20240904	095000	137792190	4115	4120	4125	4115	5699
525	20240904	094900	114334305	4120	4120	4120	4120	50
526	20240904	094800	114128305	4120	4120	4120	4120	500
527	20240904	094700	112068305	4120	4120	4120	4120	500
528	20240904	094600	110008305	4120	4120	4130	4120	439
529	20240904	094500	108196260	4120	4125	4125	4120	4
530	20240904	094400	108179765	4125	4120	4125	4120	133
531	20240904	094300	107631240	4125	4125	4125	4125	12
532	20240904	094200	107581740	4120	4125	4125	4120	201
533	20240904	094100	106753615	4125	4125	4125	4125	1
534	20240904	094000	106749490	4120	4125	4125	4120	482
535	20240904	093900	104762925	4130	4130	4130	4125	127
536	20240904	093800	104238915	4130	4130	4130	4125	30
537	20240904	093700	104115045	4130	4130	4130	4130	3
538	20240904	093600	104102655	4130	4130	4130	4130	28
539	20240904	093500	103987015	4120	4130	4130	4120	1344
540	20240904	093400	98442215	4130	4130	4130	4130	12
541	20240904	093300	98392655	4125	4130	4130	4125	16
542	20240904	093200	98326600	4130	4130	4130	4125	704
543	20240904	093100	95422370	4130	4140	4140	4130	1558
544	20240904	093000	88983715	4140	4150	4155	4140	1828
545	20240904	092900	81407470	4155	4155	4155	4155	240
546	20240904	092800	80410270	4145	4145	4145	4145	0
547	20240904	092700	80410270	4145	4145	4145	4145	100
548	20240904	092600	79995770	4145	4150	4150	4145	70
549	20240904	092500	79705530	4145	4145	4145	4145	0
550	20240904	092400	79705530	4145	4145	4145	4145	0
551	20240904	092300	79705530	4145	4150	4150	4145	1069
552	20240904	092200	75273555	4150	4165	4165	4150	1256
553	20240904	092100	70053470	4150	4150	4150	4150	0
554	20240904	092000	70053470	4150	4150	4150	4150	1
555	20240904	091900	70049320	4150	4170	4195	4150	3243
556	20240904	091800	56566095	4175	4175	4175	4170	332
557	20240904	091700	55180030	4200	4205	4205	4200	19
558	20240904	091600	55100175	4205	4205	4205	4205	0
559	20240904	091500	55100175	4205	4205	4205	4205	0
560	20240904	091400	55100175	4205	4205	4205	4205	42
561	20240904	091300	54923565	4185	4185	4185	4170	79
562	20240904	091200	54593235	4205	4200	4205	4200	23
563	20240904	091100	54496610	4165	4165	4165	4165	0
564	20240904	091000	54496610	4165	4170	4170	4165	181
565	20240904	090900	53742265	4170	4170	4170	4170	2
566	20240904	090800	53733925	4195	4195	4195	4195	10
567	20240904	090700	53691975	4195	4165	4195	4160	447
568	20240904	090600	51830700	4170	4175	4175	4170	201
569	20240904	090500	50992505	4170	4185	4205	4170	615
570	20240904	090400	48408710	4205	4215	4215	4185	204
571	20240904	090300	47551110	4235	4250	4250	4190	900
572	20240904	090200	43755320	4185	4165	4185	4165	1071
573	20240904	090100	39285325	4175	4185	4185	4115	2204
574	20240904	090000	30193930	4185	4235	4235	4165	5048