KissMeData/000430/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	183100	235003260	4130	4130	4130	4130	4840
3	20240912	183000	235003260	4130	4130	4130	4130	0
4	20240912	182900	235003260	4130	4130	4130	4130	0
5	20240912	182800	235003260	4130	4130	4130	4130	0
6	20240912	182700	235003260	4130	4130	4130	4130	0
7	20240912	182600	235003260	4130	4130	4130	4130	0
8	20240912	182500	235003260	4130	4130	4130	4130	0
9	20240912	182400	235003260	4130	4130	4130	4130	0
10	20240912	182300	235003260	4130	4130	4130	4130	0
11	20240912	182200	235003260	4130	4130	4130	4130	0
12	20240912	182100	235003260	4130	4130	4130	4130	0
13	20240912	182000	235003260	4130	4130	4130	4130	0
14	20240912	181900	235003260	4130	4130	4130	4130	0
15	20240912	181800	235003260	4130	4130	4130	4130	0
16	20240912	181700	235003260	4130	4130	4130	4130	0
17	20240912	181600	235003260	4130	4130	4130	4130	0
18	20240912	181500	235003260	4130	4130	4130	4130	0
19	20240912	181400	235003260	4130	4130	4130	4130	0
20	20240912	181300	235003260	4130	4130	4130	4130	0
21	20240912	181200	235003260	4130	4130	4130	4130	0
22	20240912	181100	235003260	4130	4130	4130	4130	0
23	20240912	181000	235003260	4130	4130	4130	4130	0
24	20240912	180900	235003260	4130	4130	4130	4130	0
25	20240912	180800	235003260	4130	4130	4130	4130	0
26	20240912	180700	235003260	4130	4130	4130	4130	0
27	20240912	180600	235003260	4130	4130	4130	4130	0
28	20240912	180500	235003260	4130	4130	4130	4130	0
29	20240912	180400	235003260	4130	4130	4130	4130	0
30	20240912	180300	235003260	4130	4130	4130	4130	0
31	20240912	180200	235003260	4130	4130	4130	4130	0
32	20240912	180100	235003260	4130	4130	4130	4130	4840
33	20240912	180000	235003260	4130	4130	4130	4130	0
34	20240912	175900	235003260	4130	4130	4130	4130	0
35	20240912	175800	235003260	4130	4130	4130	4130	0
36	20240912	175700	235003260	4130	4130	4130	4130	0
37	20240912	175600	235003260	4130	4130	4130	4130	0
38	20240912	175500	235003260	4130	4130	4130	4130	0
39	20240912	175400	235003260	4130	4130	4130	4130	0
40	20240912	175300	235003260	4130	4130	4130	4130	0
41	20240912	175200	235003260	4130	4130	4130	4130	0
42	20240912	175100	235003260	4130	4130	4130	4130	0
43	20240912	175000	235003260	4130	4130	4130	4130	0
44	20240912	174900	235003260	4130	4130	4130	4130	0
45	20240912	174800	235003260	4130	4130	4130	4130	0
46	20240912	174700	235003260	4130	4130	4130	4130	0
47	20240912	174600	235003260	4130	4130	4130	4130	0
48	20240912	174500	235003260	4130	4130	4130	4130	0
49	20240912	174400	235003260	4130	4130	4130	4130	0
50	20240912	174300	235003260	4130	4130	4130	4130	0
51	20240912	174200	235003260	4130	4130	4130	4130	0
52	20240912	174100	235003260	4130	4130	4130	4130	0
53	20240912	174000	235003260	4130	4130	4130	4130	0
54	20240912	173900	235003260	4130	4130	4130	4130	0
55	20240912	173800	235003260	4130	4130	4130	4130	0
56	20240912	173700	235003260	4130	4130	4130	4130	0
57	20240912	173600	235003260	4130	4130	4130	4130	0
58	20240912	173500	235003260	4130	4130	4130	4130	0
59	20240912	173400	235003260	4130	4130	4130	4130	0
60	20240912	173300	235003260	4130	4130	4130	4130	0
61	20240912	173200	235003260	4130	4130	4130	4130	0
62	20240912	173100	235003260	4130	4130	4130	4130	4840
63	20240912	173000	235003260	4130	4130	4130	4130	0
64	20240912	172900	235003260	4130	4130	4130	4130	0
65	20240912	172800	235003260	4130	4130	4130	4130	0
66	20240912	172700	235003260	4130	4130	4130	4130	0
67	20240912	172600	235003260	4130	4130	4130	4130	0
68	20240912	172500	235003260	4130	4130	4130	4130	0
69	20240912	172400	235003260	4130	4130	4130	4130	0
70	20240912	172300	235003260	4130	4130	4130	4130	0
71	20240912	172200	235003260	4130	4130	4130	4130	0
72	20240912	172100	235003260	4130	4130	4130	4130	0
73	20240912	172000	235003260	4130	4130	4130	4130	0
74	20240912	171900	235003260	4130	4130	4130	4130	0
75	20240912	171800	235003260	4130	4130	4130	4130	0
76	20240912	171700	235003260	4130	4130	4130	4130	0
77	20240912	171600	235003260	4130	4130	4130	4130	0
78	20240912	171500	235003260	4130	4130	4130	4130	0
79	20240912	171400	235003260	4130	4130	4130	4130	0
80	20240912	171300	235003260	4130	4130	4130	4130	0
81	20240912	171200	235003260	4130	4130	4130	4130	0
82	20240912	171100	235003260	4130	4130	4130	4130	0
83	20240912	171000	235003260	4130	4130	4130	4130	0
84	20240912	170900	235003260	4130	4130	4130	4130	0
85	20240912	170800	235003260	4130	4130	4130	4130	0
86	20240912	170700	235003260	4130	4130	4130	4130	0
87	20240912	170600	235003260	4130	4130	4130	4130	0
88	20240912	170500	235003260	4130	4130	4130	4130	0
89	20240912	170400	235003260	4130	4130	4130	4130	0
90	20240912	170300	235003260	4130	4130	4130	4130	0
91	20240912	170200	235003260	4130	4130	4130	4130	0
92	20240912	170100	235003260	4130	4130	4130	4130	4840
93	20240912	170000	235003260	4130	4130	4130	4130	0
94	20240912	165900	235003260	4130	4130	4130	4130	0
95	20240912	165800	235003260	4130	4130	4130	4130	0
96	20240912	165700	235003260	4130	4130	4130	4130	0
97	20240912	165600	235003260	4130	4130	4130	4130	0
98	20240912	165500	235003260	4130	4130	4130	4130	0
99	20240912	165400	235003260	4130	4130	4130	4130	0
100	20240912	165300	235003260	4130	4130	4130	4130	0
101	20240912	165200	235003260	4130	4130	4130	4130	0
102	20240912	165100	235003260	4130	4130	4130	4130	0
103	20240912	165000	235003260	4130	4130	4130	4130	0
104	20240912	164900	235003260	4130	4130	4130	4130	0
105	20240912	164800	235003260	4130	4130	4130	4130	0
106	20240912	164700	235003260	4130	4130	4130	4130	0
107	20240912	164600	235003260	4130	4130	4130	4130	0
108	20240912	164500	235003260	4130	4130	4130	4130	0
109	20240912	164400	235003260	4130	4130	4130	4130	0
110	20240912	164300	235003260	4130	4130	4130	4130	0
111	20240912	164200	235003260	4130	4130	4130	4130	0
112	20240912	164100	235003260	4130	4130	4130	4130	0
113	20240912	164000	235003260	4130	4130	4130	4130	0
114	20240912	163900	235003260	4130	4130	4130	4130	0
115	20240912	163800	235003260	4130	4130	4130	4130	0
116	20240912	163700	235003260	4130	4130	4130	4130	0
117	20240912	163600	235003260	4130	4130	4130	4130	0
118	20240912	163500	235003260	4130	4130	4130	4130	0
119	20240912	163400	235003260	4130	4130	4130	4130	0
120	20240912	163300	235003260	4130	4130	4130	4130	0
121	20240912	163200	235003260	4130	4130	4130	4130	0
122	20240912	163100	235003260	4130	4130	4130	4130	4840
123	20240912	163000	235003260	4130	4130	4130	4130	0
124	20240912	162900	235003260	4130	4130	4130	4130	0
125	20240912	162800	235003260	4130	4130	4130	4130	0
126	20240912	162700	235003260	4130	4130	4130	4130	0
127	20240912	162600	235003260	4130	4130	4130	4130	0
128	20240912	162500	235003260	4130	4130	4130	4130	0
129	20240912	162400	235003260	4130	4130	4130	4130	0
130	20240912	162300	235003260	4130	4130	4130	4130	0
131	20240912	162200	235003260	4130	4130	4130	4130	0
132	20240912	162100	235003260	4130	4130	4130	4130	0
133	20240912	162000	235003260	4130	4130	4130	4130	0
134	20240912	161900	235003260	4130	4130	4130	4130	0
135	20240912	161800	235003260	4130	4130	4130	4130	0
136	20240912	161700	235003260	4130	4130	4130	4130	0
137	20240912	161600	235003260	4130	4130	4130	4130	0
138	20240912	161500	235003260	4130	4130	4130	4130	0
139	20240912	161400	235003260	4130	4130	4130	4130	0
140	20240912	161300	235003260	4130	4130	4130	4130	0
141	20240912	161200	235003260	4130	4130	4130	4130	0
142	20240912	161100	235003260	4130	4130	4130	4130	0
143	20240912	161000	235003260	4130	4130	4130	4130	0
144	20240912	160900	235003260	4130	4130	4130	4130	0
145	20240912	160800	235003260	4130	4130	4130	4130	0
146	20240912	160700	235003260	4130	4130	4130	4130	0
147	20240912	160600	235003260	4130	4130	4130	4130	0
148	20240912	160500	235003260	4130	4130	4130	4130	0
149	20240912	160400	235003260	4130	4130	4130	4130	0
150	20240912	160300	235003260	4130	4130	4130	4130	0
151	20240912	160200	235003260	4130	4130	4130	4130	0
152	20240912	160100	235003260	4130	4130	4130	4130	4840
153	20240912	160000	235003260	4130	4130	4130	4130	0
154	20240912	155900	235003260	4130	4130	4130	4130	0
155	20240912	155800	235003260	4130	4130	4130	4130	0
156	20240912	155700	235003260	4130	4130	4130	4130	0
157	20240912	155600	235003260	4130	4130	4130	4130	0
158	20240912	155500	235003260	4130	4130	4130	4130	0
159	20240912	155400	235003260	4130	4130	4130	4130	0
160	20240912	155300	235003260	4130	4130	4130	4130	0
161	20240912	155200	235003260	4130	4130	4130	4130	0
162	20240912	155100	235003260	4130	4130	4130	4130	0
163	20240912	155000	235003260	4130	4130	4130	4130	0
164	20240912	154900	235003260	4130	4130	4130	4130	0
165	20240912	154800	235003260	4130	4130	4130	4130	0
166	20240912	154700	235003260	4130	4130	4130	4130	0
167	20240912	154600	235003260	4130	4130	4130	4130	0
168	20240912	154500	235003260	4130	4130	4130	4130	0
169	20240912	154400	235003260	4130	4130	4130	4130	0
170	20240912	154300	235003260	4130	4130	4130	4130	0
171	20240912	154200	235003260	4130	4130	4130	4130	0
172	20240912	154100	235003260	4130	4130	4130	4130	0
173	20240912	154000	235003260	4130	4130	4130	4130	0
174	20240912	153900	235003260	4130	4130	4130	4130	0
175	20240912	153800	235003260	4130	4130	4130	4130	0
176	20240912	153700	235003260	4130	4130	4130	4130	0
177	20240912	153600	235003260	4130	4130	4130	4130	0
178	20240912	153500	235003260	4130	4130	4130	4130	0
179	20240912	153400	235003260	4130	4130	4130	4130	0
180	20240912	153300	235003260	4130	4130	4130	4130	0
181	20240912	153200	235003260	4130	4130	4130	4130	0
182	20240912	153100	235003260	4130	4130	4130	4130	4840
183	20240912	153000	235003260	4130	4130	4130	4130	4840
184	20240912	152900	215014060	4130	4130	4130	4130	0
185	20240912	152800	215014060	4130	4130	4130	4130	0
186	20240912	152700	215014060	4130	4130	4130	4130	0
187	20240912	152600	215014060	4130	4130	4130	4130	0
188	20240912	152500	215014060	4130	4130	4130	4130	0
189	20240912	152400	215014060	4130	4130	4130	4130	0
190	20240912	152300	215014060	4130	4130	4130	4130	0
191	20240912	152200	215014060	4130	4130	4130	4130	0
192	20240912	152100	215014060	4130	4130	4130	4130	0
193	20240912	152000	215014060	4130	4130	4130	4130	0
194	20240912	151900	215014060	4130	4130	4130	4130	156
195	20240912	151800	214369780	4130	4115	4130	4115	1219
196	20240912	151700	209346220	4115	4115	4115	4115	0
197	20240912	151600	209346220	4115	4115	4115	4115	0
198	20240912	151500	209346220	4115	4115	4115	4115	109
199	20240912	151400	208897685	4120	4120	4120	4120	2
200	20240912	151300	208889445	4115	4115	4115	4115	116
201	20240912	151200	208412105	4120	4120	4120	4120	0
202	20240912	151100	208412105	4120	4120	4120	4120	0
203	20240912	151000	208412105	4120	4120	4120	4120	174
204	20240912	150900	207695225	4120	4120	4120	4120	231
205	20240912	150800	206743505	4125	4125	4125	4120	36
206	20240912	150700	206595165	4120	4120	4120	4120	1
207	20240912	150600	206591045	4125	4125	4125	4125	55
208	20240912	150500	206364170	4125	4125	4125	4125	410
209	20240912	150400	204672920	4120	4105	4120	4105	1506
210	20240912	150300	198472195	4115	4115	4115	4115	1
211	20240912	150200	198468080	4120	4120	4120	4120	1
212	20240912	150100	198463960	4115	4115	4115	4115	0
213	20240912	150000	198463960	4115	4115	4115	4115	0
214	20240912	145900	198463960	4115	4115	4115	4115	105
215	20240912	145800	198031885	4115	4115	4115	4115	0
216	20240912	145700	198031885	4115	4115	4115	4115	0
217	20240912	145600	198031885	4115	4115	4115	4115	1830
218	20240912	145500	190501435	4115	4115	4115	4115	110
219	20240912	145400	190048785	4120	4120	4120	4120	1
220	20240912	145300	190044665	4100	4110	4120	4100	1271
221	20240912	145200	184828545	4115	4115	4115	4115	150
222	20240912	145100	184211295	4120	4115	4120	4115	53
223	20240912	145000	183993190	4125	4125	4125	4125	0
224	20240912	144900	183993190	4125	4125	4125	4125	0
225	20240912	144800	183993190	4125	4125	4125	4125	0
226	20240912	144700	183993190	4125	4120	4125	4120	1906
227	20240912	144600	176139850	4120	4120	4120	4120	0
228	20240912	144500	176139850	4120	4120	4120	4120	0
229	20240912	144400	176139850	4120	4110	4120	4110	713
230	20240912	144300	173205555	4110	4110	4110	4110	0
231	20240912	144200	173205555	4110	4110	4110	4110	0
232	20240912	144100	173205555	4110	4110	4110	4110	0
233	20240912	144000	173205555	4110	4110	4110	4110	10
234	20240912	143900	173164455	4110	4110	4110	4110	0
235	20240912	143800	173164455	4110	4105	4110	4090	801
236	20240912	143700	169888245	4115	4115	4115	4115	0
237	20240912	143600	169888245	4115	4115	4115	4115	0
238	20240912	143500	169888245	4115	4115	4115	4115	0
239	20240912	143400	169888245	4115	4115	4115	4115	0
240	20240912	143300	169888245	4115	4115	4115	4115	10
241	20240912	143200	169847095	4115	4115	4115	4115	7
242	20240912	143100	169818290	4110	4110	4110	4110	0
243	20240912	143000	169818290	4110	4110	4110	4110	158
244	20240912	142900	169168910	4110	4110	4110	4110	1
245	20240912	142800	169164800	4115	4115	4115	4115	0
246	20240912	142700	169164800	4115	4115	4115	4115	0
247	20240912	142600	169164800	4115	4115	4115	4115	0
248	20240912	142500	169164800	4115	4115	4115	4115	0
249	20240912	142400	169164800	4115	4110	4115	4110	100
250	20240912	142300	168753350	4115	4110	4115	4110	5
251	20240912	142200	168732790	4110	4105	4110	4105	71
252	20240912	142100	168441275	4110	4110	4110	4110	0
253	20240912	142000	168441275	4110	4110	4110	4110	1
254	20240912	141900	168437165	4110	4110	4110	4110	0
255	20240912	141800	168437165	4110	4110	4110	4110	0
256	20240912	141700	168437165	4110	4110	4110	4110	0
257	20240912	141600	168437165	4110	4110	4110	4110	1
258	20240912	141500	168433055	4100	4100	4100	4100	0
259	20240912	141400	168433055	4100	4105	4110	4100	642
260	20240912	141300	165797260	4105	4105	4105	4105	0
261	20240912	141200	165797260	4105	4105	4105	4105	390
262	20240912	141100	164196310	4100	4095	4100	4095	3894
263	20240912	141000	148235845	4095	4095	4095	4095	0
264	20240912	140900	148235845	4095	4095	4095	4095	0
265	20240912	140800	148235845	4095	4095	4095	4095	0
266	20240912	140700	148235845	4095	4095	4095	4095	10
267	20240912	140600	148194895	4095	4095	4095	4095	0
268	20240912	140500	148194895	4095	4095	4095	4095	0
269	20240912	140400	148194895	4095	4095	4095	4095	0
270	20240912	140300	148194895	4095	4095	4095	4095	0
271	20240912	140200	148194895	4095	4095	4095	4095	0
272	20240912	140100	148194895	4095	4095	4095	4095	0
273	20240912	140000	148194895	4095	4095	4095	4095	15
274	20240912	135900	148133470	4095	4095	4095	4095	0
275	20240912	135800	148133470	4095	4095	4095	4095	0
276	20240912	135700	148133470	4095	4095	4095	4095	11
277	20240912	135600	148088425	4095	4095	4095	4095	0
278	20240912	135500	148088425	4095	4080	4095	4060	1433
279	20240912	135400	142245070	4090	4090	4090	4090	0
280	20240912	135300	142245070	4090	4090	4090	4090	0
281	20240912	135200	142245070	4090	4090	4090	4090	0
282	20240912	135100	142245070	4090	4085	4090	4085	3
283	20240912	135000	142232810	4085	4085	4085	4085	0
284	20240912	134900	142232810	4085	4085	4085	4085	0
285	20240912	134800	142232810	4085	4085	4085	4085	8
286	20240912	134700	142200130	4085	4085	4085	4085	10
287	20240912	134600	142159280	4085	4085	4085	4085	0
288	20240912	134500	142159280	4085	4085	4085	4085	533
289	20240912	134400	139981975	4080	4065	4080	4065	1136
290	20240912	134300	135354685	4080	4080	4080	4080	10
291	20240912	134200	135313885	4080	4080	4080	4080	0
292	20240912	134100	135313885	4080	4080	4080	4080	0
293	20240912	134000	135313885	4080	4080	4080	4080	0
294	20240912	133900	135313885	4080	4080	4080	4080	207
295	20240912	133800	134469325	4080	4080	4080	4080	0
296	20240912	133700	134469325	4080	4080	4080	4080	0
297	20240912	133600	134469325	4080	4080	4080	4080	0
298	20240912	133500	134469325	4080	4080	4080	4080	0
299	20240912	133400	134469325	4080	4080	4080	4080	0
300	20240912	133300	134469325	4080	4080	4080	4080	0
301	20240912	133200	134469325	4080	4080	4080	4080	0
302	20240912	133100	134469325	4080	4080	4080	4080	0
303	20240912	133000	134469325	4080	4080	4080	4080	0
304	20240912	132900	134469325	4080	4080	4080	4080	0
305	20240912	132800	134469325	4080	4080	4080	4080	0
306	20240912	132700	134469325	4080	4080	4080	4080	0
307	20240912	132600	134469325	4080	4080	4080	4080	0
308	20240912	132500	134469325	4080	4080	4080	4080	19
309	20240912	132400	134391805	4080	4080	4080	4080	10
310	20240912	132300	134351005	4060	4060	4060	4060	995
311	20240912	132200	130311305	4080	4080	4080	4080	0
312	20240912	132100	130311305	4080	4080	4080	4080	0
313	20240912	132000	130311305	4080	4080	4080	4080	479
314	20240912	131900	128356985	4060	4060	4060	4060	0
315	20240912	131800	128356985	4060	4060	4060	4060	23
316	20240912	131700	128263605	4080	4080	4080	4080	0
317	20240912	131600	128263605	4080	4080	4080	4080	0
318	20240912	131500	128263605	4080	4080	4080	4080	0
319	20240912	131400	128263605	4080	4080	4080	4080	0
320	20240912	131300	128263605	4080	4080	4080	4080	0
321	20240912	131200	128263605	4080	4080	4080	4080	0
322	20240912	131100	128263605	4080	4080	4080	4080	0
323	20240912	131000	128263605	4080	4060	4080	4060	1022
324	20240912	130900	124099185	4060	4060	4060	4060	0
325	20240912	130800	124099185	4060	4060	4060	4060	0
326	20240912	130700	124099185	4060	4060	4060	4060	0
327	20240912	130600	124099185	4060	4060	4060	4060	0
328	20240912	130500	124099185	4060	4060	4060	4060	0
329	20240912	130400	124099185	4060	4060	4060	4060	5500
330	20240912	130300	101769185	4060	4060	4060	4060	0
331	20240912	130200	101769185	4060	4060	4060	4060	0
332	20240912	130100	101769185	4060	4060	4060	4060	100
333	20240912	130000	101363185	4060	4060	4060	4060	0
334	20240912	125900	101363185	4060	4060	4060	4060	0
335	20240912	125800	101363185	4060	4060	4060	4060	0
336	20240912	125700	101363185	4060	4060	4060	4060	0
337	20240912	125600	101363185	4060	4060	4060	4060	24
338	20240912	125500	101265745	4060	4060	4060	4060	1900
339	20240912	125400	93551745	4060	4060	4060	4060	0
340	20240912	125300	93551745	4060	4060	4060	4060	0
341	20240912	125200	93551745	4060	4060	4060	4060	0
342	20240912	125100	93551745	4060	4060	4060	4060	0
343	20240912	125000	93551745	4060	4060	4060	4060	0
344	20240912	124900	93551745	4060	4060	4060	4060	0
345	20240912	124800	93551745	4060	4065	4065	4060	400
346	20240912	124700	91926855	4085	4085	4085	4085	0
347	20240912	124600	91926855	4085	4085	4085	4085	0
348	20240912	124500	91926855	4085	4085	4085	4085	0
349	20240912	124400	91926855	4085	4080	4085	4080	341
350	20240912	124300	90535275	4080	4080	4080	4080	0
351	20240912	124200	90535275	4080	4080	4080	4080	0
352	20240912	124100	90535275	4080	4080	4080	4080	0
353	20240912	124000	90535275	4080	4080	4080	4080	0
354	20240912	123900	90535275	4080	4080	4080	4080	0
355	20240912	123800	90535275	4080	4080	4080	4080	0
356	20240912	123700	90535275	4080	4080	4080	4080	10
357	20240912	123600	90494475	4065	4065	4065	4065	5
358	20240912	123500	90474150	4065	4065	4065	4065	0
359	20240912	123400	90474150	4065	4070	4070	4065	53
360	20240912	123300	90258700	4080	4080	4080	4080	0
361	20240912	123200	90258700	4080	4080	4080	4080	0
362	20240912	123100	90258700	4080	4080	4080	4080	0
363	20240912	123000	90258700	4080	4080	4080	4080	0
364	20240912	122900	90258700	4080	4080	4080	4080	50
365	20240912	122800	90054700	4080	4080	4080	4080	0
366	20240912	122700	90054700	4080	4080	4080	4080	0
367	20240912	122600	90054700	4080	4080	4080	4080	0
368	20240912	122500	90054700	4080	4080	4080	4080	0
369	20240912	122400	90054700	4080	4080	4080	4080	0
370	20240912	122300	90054700	4080	4080	4080	4080	0
371	20240912	122200	90054700	4080	4080	4080	4080	0
372	20240912	122100	90054700	4080	4080	4080	4080	19
373	20240912	122000	89977180	4080	4080	4080	4080	0
374	20240912	121900	89977180	4080	4080	4080	4080	0
375	20240912	121800	89977180	4080	4080	4080	4080	0
376	20240912	121700	89977180	4080	4080	4080	4080	0
377	20240912	121600	89977180	4080	4080	4080	4080	1
378	20240912	121500	89973100	4075	4075	4075	4075	0
379	20240912	121400	89973100	4075	4075	4075	4075	0
380	20240912	121300	89973100	4075	4075	4075	4075	0
381	20240912	121200	89973100	4075	4075	4075	4075	0
382	20240912	121100	89973100	4075	4075	4075	4075	0
383	20240912	121000	89973100	4075	4075	4075	4075	0
384	20240912	120900	89973100	4075	4075	4075	4075	0
385	20240912	120800	89973100	4075	4075	4075	4075	1000
386	20240912	120700	85898100	4065	4065	4065	4065	0
387	20240912	120600	85898100	4065	4065	4065	4065	0
388	20240912	120500	85898100	4065	4065	4065	4065	0
389	20240912	120400	85898100	4065	4065	4065	4065	0
390	20240912	120300	85898100	4065	4080	4080	4065	500
391	20240912	120200	83865365	4085	4085	4085	4085	0
392	20240912	120100	83865365	4085	4085	4085	4085	0
393	20240912	120000	83865365	4085	4085	4085	4085	0
394	20240912	115900	83865365	4085	4085	4085	4085	1
395	20240912	115800	83861280	4085	4085	4085	4085	0
396	20240912	115700	83861280	4085	4085	4085	4085	1
397	20240912	115600	83857195	4080	4080	4080	4080	100
398	20240912	115500	83449195	4085	4085	4085	4085	1
399	20240912	115400	83445110	4080	4080	4080	4080	396
400	20240912	115300	81829430	4080	4080	4080	4080	0
401	20240912	115200	81829430	4080	4080	4080	4080	0
402	20240912	115100	81829430	4080	4080	4080	4080	0
403	20240912	115000	81829430	4080	4080	4080	4080	0
404	20240912	114900	81829430	4080	4080	4080	4080	0
405	20240912	114800	81829430	4080	4080	4080	4080	0
406	20240912	114700	81829430	4080	4080	4080	4080	0
407	20240912	114600	81829430	4080	4080	4080	4080	0
408	20240912	114500	81829430	4080	4080	4080	4080	0
409	20240912	114400	81829430	4080	4080	4080	4080	0
410	20240912	114300	81829430	4080	4080	4080	4080	0
411	20240912	114200	81829430	4080	4080	4080	4080	0
412	20240912	114100	81829430	4080	4080	4080	4080	0
413	20240912	114000	81829430	4080	4075	4080	4075	7
414	20240912	113900	81800900	4075	4075	4075	4075	0
415	20240912	113800	81800900	4075	4075	4075	4075	0
416	20240912	113700	81800900	4075	4075	4075	4075	0
417	20240912	113600	81800900	4075	4075	4075	4075	10
418	20240912	113500	81760150	4075	4075	4075	4075	1
419	20240912	113400	81756075	4070	4070	4070	4070	0
420	20240912	113300	81756075	4070	4070	4070	4070	0
421	20240912	113200	81756075	4070	4070	4070	4070	0
422	20240912	113100	81756075	4070	4075	4075	4070	82
423	20240912	113000	81421930	4075	4075	4075	4075	0
424	20240912	112900	81421930	4075	4075	4075	4075	0
425	20240912	112800	81421930	4075	4075	4075	4075	0
426	20240912	112700	81421930	4075	4075	4075	4075	1
427	20240912	112600	81417855	4075	4075	4075	4075	0
428	20240912	112500	81417855	4075	4075	4075	4075	0
429	20240912	112400	81417855	4075	4075	4075	4075	0
430	20240912	112300	81417855	4075	4075	4075	4075	1
431	20240912	112200	81413780	4075	4065	4075	4065	22
432	20240912	112100	81324170	4075	4075	4075	4075	0
433	20240912	112000	81324170	4075	4075	4075	4075	0
434	20240912	111900	81324170	4075	4075	4075	4075	0
435	20240912	111800	81324170	4075	4075	4075	4075	0
436	20240912	111700	81324170	4075	4075	4075	4075	0
437	20240912	111600	81324170	4075	4075	4075	4075	0
438	20240912	111500	81324170	4075	4075	4075	4075	1
439	20240912	111400	81320095	4070	4070	4070	4065	1010
440	20240912	111300	77209460	4085	4085	4085	4085	0
441	20240912	111200	77209460	4085	4085	4085	4085	1
442	20240912	111100	77205375	4075	4085	4085	4075	16
443	20240912	111000	77140165	4070	4070	4070	4070	0
444	20240912	110900	77140165	4070	4070	4070	4070	1
445	20240912	110800	77136095	4085	4085	4085	4085	0
446	20240912	110700	77136095	4085	4085	4085	4085	0
447	20240912	110600	77136095	4085	4085	4085	4085	0
448	20240912	110500	77136095	4085	4085	4085	4085	0
449	20240912	110400	77136095	4085	4085	4085	4085	500
450	20240912	110300	75093595	4085	4085	4085	4085	0
451	20240912	110200	75093595	4085	4085	4085	4085	0
452	20240912	110100	75093595	4085	4085	4085	4085	0
453	20240912	110000	75093595	4085	4085	4085	4085	0
454	20240912	105900	75093595	4085	4085	4085	4085	0
455	20240912	105800	75093595	4085	4085	4085	4085	0
456	20240912	105700	75093595	4085	4085	4085	4085	0
457	20240912	105600	75093595	4085	4085	4085	4085	0
458	20240912	105500	75093595	4085	4085	4085	4085	0
459	20240912	105400	75093595	4085	4085	4085	4085	2
460	20240912	105300	75085425	4085	4085	4085	4085	0
461	20240912	105200	75085425	4085	4085	4085	4085	0
462	20240912	105100	75085425	4085	4085	4085	4085	0
463	20240912	105000	75085425	4085	4085	4085	4085	0
464	20240912	104900	75085425	4085	4085	4085	4085	0
465	20240912	104800	75085425	4085	4080	4085	4080	503
466	20240912	104700	73033180	4080	4080	4080	4080	100
467	20240912	104600	72625180	4080	4075	4080	4075	356
468	20240912	104500	71174475	4080	4080	4080	4080	1
469	20240912	104400	71170395	4075	4075	4075	4075	350
470	20240912	104300	69744145	4075	4075	4075	4075	600
471	20240912	104200	67299145	4075	4070	4075	4070	131
472	20240912	104100	66765475	4070	4070	4070	4070	0
473	20240912	104000	66765475	4070	4070	4070	4070	0
474	20240912	103900	66765475	4070	4070	4070	4070	0
475	20240912	103800	66765475	4070	4070	4070	4070	401
476	20240912	103700	65133405	4070	4070	4070	4070	5
477	20240912	103600	65113055	4070	4070	4070	4070	0
478	20240912	103500	65113055	4070	4070	4070	4070	0
479	20240912	103400	65113055	4070	4070	4070	4070	1
480	20240912	103300	65108985	4070	4070	4070	4070	0
481	20240912	103200	65108985	4070	4070	4070	4070	13
482	20240912	103100	65056075	4070	4070	4070	4070	0
483	20240912	103000	65056075	4070	4070	4070	4070	0
484	20240912	102900	65056075	4070	4070	4070	4070	0
485	20240912	102800	65056075	4070	4070	4070	4070	0
486	20240912	102700	65056075	4070	4070	4070	4070	0
487	20240912	102600	65056075	4070	4070	4070	4070	0
488	20240912	102500	65056075	4070	4070	4070	4070	486
489	20240912	102400	63078055	4070	4070	4070	4070	0
490	20240912	102300	63078055	4070	4070	4070	4070	5
491	20240912	102200	63057705	4075	4075	4075	4075	0
492	20240912	102100	63057705	4075	4075	4075	4075	3
493	20240912	102000	63045480	4070	4070	4075	4070	1091
494	20240912	101900	58602200	4070	4070	4070	4070	50
495	20240912	101800	58398700	4075	4075	4075	4075	0
496	20240912	101700	58398700	4075	4075	4075	4075	25
497	20240912	101600	58296825	4075	4075	4075	4075	3
498	20240912	101500	58284600	4075	4070	4075	4070	407
499	20240912	101400	56628100	4070	4060	4070	4060	21
500	20240912	101300	56542830	4070	4070	4070	4070	0
501	20240912	101200	56542830	4070	4070	4070	4070	0
502	20240912	101100	56542830	4070	4070	4070	4070	0
503	20240912	101000	56542830	4070	4070	4070	4070	0
504	20240912	100900	56542830	4070	4070	4070	4070	0
505	20240912	100800	56542830	4070	4070	4070	4070	0
506	20240912	100700	56542830	4070	4070	4070	4070	1
507	20240912	100600	56538760	4070	4070	4070	4070	367
508	20240912	100500	55045070	4060	4060	4060	4060	0
509	20240912	100400	55045070	4060	4060	4060	4060	1
510	20240912	100300	55041010	4060	4070	4070	4060	582
511	20240912	100200	52673195	4075	4075	4075	4075	1
512	20240912	100100	52669120	4070	4070	4070	4070	0
513	20240912	100000	52669120	4070	4070	4070	4070	0
514	20240912	095900	52669120	4070	4070	4070	4070	0
515	20240912	095800	52669120	4070	4070	4070	4070	0
516	20240912	095700	52669120	4070	4070	4070	4070	0
517	20240912	095600	52669120	4070	4075	4080	4070	11
518	20240912	095500	52624325	4075	4075	4075	4075	0
519	20240912	095400	52624325	4075	4075	4075	4075	0
520	20240912	095300	52624325	4075	4075	4075	4075	0
521	20240912	095200	52624325	4075	4075	4075	4075	0
522	20240912	095100	52624325	4075	4075	4075	4075	0
523	20240912	095000	52624325	4075	4075	4075	4075	0
524	20240912	094900	52624325	4075	4075	4075	4075	0
525	20240912	094800	52624325	4075	4070	4075	4070	11
526	20240912	094700	52579550	4070	4070	4070	4070	0
527	20240912	094600	52579550	4070	4075	4075	4070	63
528	20240912	094500	52323135	4080	4080	4080	4080	528
529	20240912	094400	50168895	4075	4075	4075	4075	0
530	20240912	094300	50168895	4075	4075	4075	4075	0
531	20240912	094200	50168895	4075	4075	4075	4075	17
532	20240912	094100	50099620	4080	4080	4080	4080	39
533	20240912	094000	49940500	4085	4085	4085	4085	1
534	20240912	093900	49936415	4085	4085	4085	4085	0
535	20240912	093800	49936415	4085	4085	4085	4085	5
536	20240912	093700	49915990	4085	4085	4085	4085	63
537	20240912	093600	49658635	4100	4090	4100	4085	20
538	20240912	093500	49576885	4090	4090	4090	4090	122
539	20240912	093400	49077905	4105	4105	4105	4105	2
540	20240912	093300	49069695	4100	4090	4100	4090	1447
541	20240912	093200	43149970	4085	4080	4085	4080	549
542	20240912	093100	40907760	4075	4075	4075	4075	37
543	20240912	093000	40756985	4035	4075	4080	4035	57
544	20240912	092900	40526210	4065	4065	4065	4065	0
545	20240912	092800	40526210	4065	4065	4065	4065	0
546	20240912	092700	40526210	4065	4080	4080	4020	2979
547	20240912	092600	28499565	4085	4085	4085	4085	0
548	20240912	092500	28499565	4085	4080	4085	4065	148
549	20240912	092400	27895615	4065	4065	4065	4065	81
550	20240912	092300	27566350	4080	4080	4080	4080	0
551	20240912	092200	27566350	4080	4080	4080	4080	0
552	20240912	092100	27566350	4080	4080	4080	4080	1
553	20240912	092000	27562270	4085	4085	4085	4085	0
554	20240912	091900	27562270	4085	4085	4085	4085	0
555	20240912	091800	27562270	4085	4085	4085	4085	0
556	20240912	091700	27562270	4085	4085	4085	4085	0
557	20240912	091600	27562270	4085	4085	4085	4085	13
558	20240912	091500	27509165	4080	4080	4080	4080	20
559	20240912	091400	27427565	4080	4085	4085	4080	205
560	20240912	091300	26591140	4090	4090	4090	4090	0
561	20240912	091200	26591140	4090	4085	4090	4085	100
562	20240912	091100	26182170	4085	4080	4085	4080	612
563	20240912	091000	23683960	4080	4080	4080	4080	0
564	20240912	090900	23683960	4080	4080	4080	4080	1
565	20240912	090800	23679880	4080	4080	4080	4080	43
566	20240912	090700	23504440	4085	4080	4085	4080	325
567	20240912	090600	22176900	4080	4075	4080	4070	571
568	20240912	090500	19851910	4070	4070	4070	4070	271
569	20240912	090400	18748940	4070	4070	4070	4070	5
570	20240912	090300	18728590	4070	4070	4070	4070	30
571	20240912	090200	18606490	4075	4065	4075	4065	692
572	20240912	090100	15786600	4055	4055	4055	4055	1
573	20240912	090000	15782545	4045	4020	4045	4020	3926