KissMeData/079430/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	194900	162207660	7960	7960	7960	7960	988
3	20240909	194800	162207660	7960	7960	7960	7960	0
4	20240909	194700	162207660	7960	7960	7960	7960	0
5	20240909	194600	162207660	7960	7960	7960	7960	0
6	20240909	194500	162207660	7960	7960	7960	7960	0
7	20240909	194400	162207660	7960	7960	7960	7960	0
8	20240909	194300	162207660	7960	7960	7960	7960	0
9	20240909	194200	162207660	7960	7960	7960	7960	0
10	20240909	194100	162207660	7960	7960	7960	7960	0
11	20240909	194000	162207660	7960	7960	7960	7960	0
12	20240909	193900	162207660	7960	7960	7960	7960	0
13	20240909	193800	162207660	7960	7960	7960	7960	0
14	20240909	193700	162207660	7960	7960	7960	7960	0
15	20240909	193600	162207660	7960	7960	7960	7960	0
16	20240909	193500	162207660	7960	7960	7960	7960	0
17	20240909	193400	162207660	7960	7960	7960	7960	0
18	20240909	193300	162207660	7960	7960	7960	7960	0
19	20240909	193200	162207660	7960	7960	7960	7960	0
20	20240909	193100	162207660	7960	7960	7960	7960	0
21	20240909	193000	162207660	7960	7960	7960	7960	0
22	20240909	192900	162207660	7960	7960	7960	7960	0
23	20240909	192800	162207660	7960	7960	7960	7960	0
24	20240909	192700	162207660	7960	7960	7960	7960	0
25	20240909	192600	162207660	7960	7960	7960	7960	0
26	20240909	192500	162207660	7960	7960	7960	7960	0
27	20240909	192400	162207660	7960	7960	7960	7960	0
28	20240909	192300	162207660	7960	7960	7960	7960	0
29	20240909	192200	162207660	7960	7960	7960	7960	0
30	20240909	192100	162207660	7960	7960	7960	7960	0
31	20240909	192000	162207660	7960	7960	7960	7960	0
32	20240909	191900	162207660	7960	7960	7960	7960	988
33	20240909	191800	162207660	7960	7960	7960	7960	0
34	20240909	191700	162207660	7960	7960	7960	7960	0
35	20240909	191600	162207660	7960	7960	7960	7960	0
36	20240909	191500	162207660	7960	7960	7960	7960	0
37	20240909	191400	162207660	7960	7960	7960	7960	0
38	20240909	191300	162207660	7960	7960	7960	7960	0
39	20240909	191200	162207660	7960	7960	7960	7960	0
40	20240909	191100	162207660	7960	7960	7960	7960	0
41	20240909	191000	162207660	7960	7960	7960	7960	0
42	20240909	190900	162207660	7960	7960	7960	7960	0
43	20240909	190800	162207660	7960	7960	7960	7960	0
44	20240909	190700	162207660	7960	7960	7960	7960	0
45	20240909	190600	162207660	7960	7960	7960	7960	0
46	20240909	190500	162207660	7960	7960	7960	7960	0
47	20240909	190400	162207660	7960	7960	7960	7960	0
48	20240909	190300	162207660	7960	7960	7960	7960	0
49	20240909	190200	162207660	7960	7960	7960	7960	0
50	20240909	190100	162207660	7960	7960	7960	7960	0
51	20240909	190000	162207660	7960	7960	7960	7960	0
52	20240909	185900	162207660	7960	7960	7960	7960	0
53	20240909	185800	162207660	7960	7960	7960	7960	0
54	20240909	185700	162207660	7960	7960	7960	7960	0
55	20240909	185600	162207660	7960	7960	7960	7960	0
56	20240909	185500	162207660	7960	7960	7960	7960	0
57	20240909	185400	162207660	7960	7960	7960	7960	0
58	20240909	185300	162207660	7960	7960	7960	7960	0
59	20240909	185200	162207660	7960	7960	7960	7960	0
60	20240909	185100	162207660	7960	7960	7960	7960	0
61	20240909	185000	162207660	7960	7960	7960	7960	0
62	20240909	184900	162207660	7960	7960	7960	7960	988
63	20240909	184800	162207660	7960	7960	7960	7960	0
64	20240909	184700	162207660	7960	7960	7960	7960	0
65	20240909	184600	162207660	7960	7960	7960	7960	0
66	20240909	184500	162207660	7960	7960	7960	7960	0
67	20240909	184400	162207660	7960	7960	7960	7960	0
68	20240909	184300	162207660	7960	7960	7960	7960	0
69	20240909	184200	162207660	7960	7960	7960	7960	0
70	20240909	184100	162207660	7960	7960	7960	7960	0
71	20240909	184000	162207660	7960	7960	7960	7960	0
72	20240909	183900	162207660	7960	7960	7960	7960	0
73	20240909	183800	162207660	7960	7960	7960	7960	0
74	20240909	183700	162207660	7960	7960	7960	7960	0
75	20240909	183600	162207660	7960	7960	7960	7960	0
76	20240909	183500	162207660	7960	7960	7960	7960	0
77	20240909	183400	162207660	7960	7960	7960	7960	0
78	20240909	183300	162207660	7960	7960	7960	7960	0
79	20240909	183200	162207660	7960	7960	7960	7960	0
80	20240909	183100	162207660	7960	7960	7960	7960	0
81	20240909	183000	162207660	7960	7960	7960	7960	0
82	20240909	182900	162207660	7960	7960	7960	7960	0
83	20240909	182800	162207660	7960	7960	7960	7960	0
84	20240909	182700	162207660	7960	7960	7960	7960	0
85	20240909	182600	162207660	7960	7960	7960	7960	0
86	20240909	182500	162207660	7960	7960	7960	7960	0
87	20240909	182400	162207660	7960	7960	7960	7960	0
88	20240909	182300	162207660	7960	7960	7960	7960	0
89	20240909	182200	162207660	7960	7960	7960	7960	0
90	20240909	182100	162207660	7960	7960	7960	7960	0
91	20240909	182000	162207660	7960	7960	7960	7960	0
92	20240909	181900	162207660	7960	7960	7960	7960	988
93	20240909	181800	162207660	7960	7960	7960	7960	0
94	20240909	181700	162207660	7960	7960	7960	7960	0
95	20240909	181600	162207660	7960	7960	7960	7960	0
96	20240909	181500	162207660	7960	7960	7960	7960	0
97	20240909	181400	162207660	7960	7960	7960	7960	0
98	20240909	181300	162207660	7960	7960	7960	7960	0
99	20240909	181200	162207660	7960	7960	7960	7960	0
100	20240909	181100	162207660	7960	7960	7960	7960	0
101	20240909	181000	162207660	7960	7960	7960	7960	0
102	20240909	180900	162207660	7960	7960	7960	7960	0
103	20240909	180800	162207660	7960	7960	7960	7960	0
104	20240909	180700	162207660	7960	7960	7960	7960	0
105	20240909	180600	162207660	7960	7960	7960	7960	0
106	20240909	180500	162207660	7960	7960	7960	7960	0
107	20240909	180400	162207660	7960	7960	7960	7960	0
108	20240909	180300	162207660	7960	7960	7960	7960	0
109	20240909	180200	162207660	7960	7960	7960	7960	0
110	20240909	180100	162207660	7960	7960	7960	7960	0
111	20240909	180000	162207660	7960	7960	7960	7960	0
112	20240909	175900	162207660	7960	7960	7960	7960	0
113	20240909	175800	162207660	7960	7960	7960	7960	0
114	20240909	175700	162207660	7960	7960	7960	7960	0
115	20240909	175600	162207660	7960	7960	7960	7960	0
116	20240909	175500	162207660	7960	7960	7960	7960	0
117	20240909	175400	162207660	7960	7960	7960	7960	0
118	20240909	175300	162207660	7960	7960	7960	7960	0
119	20240909	175200	162207660	7960	7960	7960	7960	0
120	20240909	175100	162207660	7960	7960	7960	7960	0
121	20240909	175000	162207660	7960	7960	7960	7960	0
122	20240909	174900	162207660	7960	7960	7960	7960	988
123	20240909	174800	162207660	7960	7960	7960	7960	0
124	20240909	174700	162207660	7960	7960	7960	7960	0
125	20240909	174600	162207660	7960	7960	7960	7960	0
126	20240909	174500	162207660	7960	7960	7960	7960	0
127	20240909	174400	162207660	7960	7960	7960	7960	0
128	20240909	174300	162207660	7960	7960	7960	7960	0
129	20240909	174200	162207660	7960	7960	7960	7960	0
130	20240909	174100	162207660	7960	7960	7960	7960	0
131	20240909	174000	162207660	7960	7960	7960	7960	0
132	20240909	173900	162207660	7960	7960	7960	7960	0
133	20240909	173800	162207660	7960	7960	7960	7960	0
134	20240909	173700	162207660	7960	7960	7960	7960	0
135	20240909	173600	162207660	7960	7960	7960	7960	0
136	20240909	173500	162207660	7960	7960	7960	7960	0
137	20240909	173400	162207660	7960	7960	7960	7960	0
138	20240909	173300	162207660	7960	7960	7960	7960	0
139	20240909	173200	162207660	7960	7960	7960	7960	0
140	20240909	173100	162207660	7960	7960	7960	7960	0
141	20240909	173000	162207660	7960	7960	7960	7960	0
142	20240909	172900	162207660	7960	7960	7960	7960	0
143	20240909	172800	162207660	7960	7960	7960	7960	0
144	20240909	172700	162207660	7960	7960	7960	7960	0
145	20240909	172600	162207660	7960	7960	7960	7960	0
146	20240909	172500	162207660	7960	7960	7960	7960	0
147	20240909	172400	162207660	7960	7960	7960	7960	0
148	20240909	172300	162207660	7960	7960	7960	7960	0
149	20240909	172200	162207660	7960	7960	7960	7960	0
150	20240909	172100	162207660	7960	7960	7960	7960	0
151	20240909	172000	162207660	7960	7960	7960	7960	0
152	20240909	171900	162207660	7960	7960	7960	7960	988
153	20240909	171800	162207660	7960	7960	7960	7960	0
154	20240909	171700	162207660	7960	7960	7960	7960	0
155	20240909	171600	162207660	7960	7960	7960	7960	0
156	20240909	171500	162207660	7960	7960	7960	7960	0
157	20240909	171400	162207660	7960	7960	7960	7960	0
158	20240909	171300	162207660	7960	7960	7960	7960	0
159	20240909	171200	162207660	7960	7960	7960	7960	0
160	20240909	171100	162207660	7960	7960	7960	7960	0
161	20240909	171000	162207660	7960	7960	7960	7960	0
162	20240909	170900	162207660	7960	7960	7960	7960	0
163	20240909	170800	162207660	7960	7960	7960	7960	0
164	20240909	170700	162207660	7960	7960	7960	7960	0
165	20240909	170600	162207660	7960	7960	7960	7960	0
166	20240909	170500	162207660	7960	7960	7960	7960	0
167	20240909	170400	162207660	7960	7960	7960	7960	0
168	20240909	170300	162207660	7960	7960	7960	7960	0
169	20240909	170200	162207660	7960	7960	7960	7960	0
170	20240909	170100	162207660	7960	7960	7960	7960	0
171	20240909	170000	162207660	7960	7960	7960	7960	0
172	20240909	165900	162207660	7960	7960	7960	7960	0
173	20240909	165800	162207660	7960	7960	7960	7960	0
174	20240909	165700	162207660	7960	7960	7960	7960	0
175	20240909	165600	162207660	7960	7960	7960	7960	0
176	20240909	165500	162207660	7960	7960	7960	7960	0
177	20240909	165400	162207660	7960	7960	7960	7960	0
178	20240909	165300	162207660	7960	7960	7960	7960	0
179	20240909	165200	162207660	7960	7960	7960	7960	0
180	20240909	165100	162207660	7960	7960	7960	7960	0
181	20240909	165000	162207660	7960	7960	7960	7960	0
182	20240909	164900	162207660	7960	7960	7960	7960	988
183	20240909	164800	162207660	7960	7960	7960	7960	0
184	20240909	164700	162207660	7960	7960	7960	7960	0
185	20240909	164600	162207660	7960	7960	7960	7960	0
186	20240909	164500	162207660	7960	7960	7960	7960	0
187	20240909	164400	162207660	7960	7960	7960	7960	0
188	20240909	164300	162207660	7960	7960	7960	7960	0
189	20240909	164200	162207660	7960	7960	7960	7960	0
190	20240909	164100	162207660	7960	7960	7960	7960	0
191	20240909	164000	162207660	7960	7960	7960	7960	0
192	20240909	163900	162207660	7960	7960	7960	7960	0
193	20240909	163800	162207660	7960	7960	7960	7960	0
194	20240909	163700	162207660	7960	7960	7960	7960	0
195	20240909	163600	162207660	7960	7960	7960	7960	0
196	20240909	163500	162207660	7960	7960	7960	7960	0
197	20240909	163400	162207660	7960	7960	7960	7960	0
198	20240909	163300	162207660	7960	7960	7960	7960	0
199	20240909	163200	162207660	7960	7960	7960	7960	0
200	20240909	163100	162207660	7960	7960	7960	7960	0
201	20240909	163000	162207660	7960	7960	7960	7960	0
202	20240909	162900	162207660	7960	7960	7960	7960	0
203	20240909	162800	162207660	7960	7960	7960	7960	0
204	20240909	162700	162207660	7960	7960	7960	7960	0
205	20240909	162600	162207660	7960	7960	7960	7960	0
206	20240909	162500	162207660	7960	7960	7960	7960	0
207	20240909	162400	162207660	7960	7960	7960	7960	0
208	20240909	162300	162207660	7960	7960	7960	7960	0
209	20240909	162200	162207660	7960	7960	7960	7960	0
210	20240909	162100	162207660	7960	7960	7960	7960	0
211	20240909	162000	162207660	7960	7960	7960	7960	0
212	20240909	161900	162207660	7960	7960	7960	7960	988
213	20240909	161800	162207660	7960	7960	7960	7960	0
214	20240909	161700	162207660	7960	7960	7960	7960	0
215	20240909	161600	162207660	7960	7960	7960	7960	0
216	20240909	161500	162207660	7960	7960	7960	7960	0
217	20240909	161400	162207660	7960	7960	7960	7960	0
218	20240909	161300	162207660	7960	7960	7960	7960	0
219	20240909	161200	162207660	7960	7960	7960	7960	0
220	20240909	161100	162207660	7960	7960	7960	7960	0
221	20240909	161000	162207660	7960	7960	7960	7960	0
222	20240909	160900	162207660	7960	7960	7960	7960	0
223	20240909	160800	162207660	7960	7960	7960	7960	0
224	20240909	160700	162207660	7960	7960	7960	7960	0
225	20240909	160600	162207660	7960	7960	7960	7960	0
226	20240909	160500	162207660	7960	7960	7960	7960	0
227	20240909	160400	162207660	7960	7960	7960	7960	0
228	20240909	160300	162207660	7960	7960	7960	7960	0
229	20240909	160200	162207660	7960	7960	7960	7960	0
230	20240909	160100	162207660	7960	7960	7960	7960	0
231	20240909	160000	162207660	7960	7960	7960	7960	0
232	20240909	155900	162207660	7960	7960	7960	7960	0
233	20240909	155800	162207660	7960	7960	7960	7960	0
234	20240909	155700	162207660	7960	7960	7960	7960	0
235	20240909	155600	162207660	7960	7960	7960	7960	0
236	20240909	155500	162207660	7960	7960	7960	7960	0
237	20240909	155400	162207660	7960	7960	7960	7960	0
238	20240909	155300	162207660	7960	7960	7960	7960	0
239	20240909	155200	162207660	7960	7960	7960	7960	0
240	20240909	155100	162207660	7960	7960	7960	7960	0
241	20240909	155000	162207660	7960	7960	7960	7960	0
242	20240909	154900	162207660	7960	7960	7960	7960	988
243	20240909	154800	162207660	7960	7960	7960	7960	0
244	20240909	154700	162207660	7960	7960	7960	7960	0
245	20240909	154600	162207660	7960	7960	7960	7960	0
246	20240909	154500	162207660	7960	7960	7960	7960	0
247	20240909	154400	162207660	7960	7960	7960	7960	0
248	20240909	154300	162207660	7960	7960	7960	7960	0
249	20240909	154200	162207660	7960	7960	7960	7960	0
250	20240909	154100	162207660	7960	7960	7960	7960	0
251	20240909	154000	162207660	7960	7960	7960	7960	0
252	20240909	153900	162207660	7960	7960	7960	7960	0
253	20240909	153800	162207660	7960	7960	7960	7960	0
254	20240909	153700	162207660	7960	7960	7960	7960	0
255	20240909	153600	162207660	7960	7960	7960	7960	0
256	20240909	153500	162207660	7960	7960	7960	7960	0
257	20240909	153400	162207660	7960	7960	7960	7960	0
258	20240909	153300	162207660	7960	7960	7960	7960	0
259	20240909	153200	162207660	7960	7960	7960	7960	0
260	20240909	153100	162207660	7960	7960	7960	7960	0
261	20240909	153000	162207660	7960	7960	7960	7960	988
262	20240909	152900	154343180	7980	7980	7980	7980	0
263	20240909	152800	154343180	7980	7980	7980	7980	0
264	20240909	152700	154343180	7980	7980	7980	7980	0
265	20240909	152600	154343180	7980	7980	7980	7980	0
266	20240909	152500	154343180	7980	7980	7980	7980	0
267	20240909	152400	154343180	7980	7980	7980	7980	0
268	20240909	152300	154343180	7980	7980	7980	7980	0
269	20240909	152200	154343180	7980	7980	7980	7980	0
270	20240909	152100	154343180	7980	7980	7980	7980	0
271	20240909	152000	154343180	7980	7980	7980	7980	0
272	20240909	151900	154343180	7980	7980	8000	7980	9
273	20240909	151800	154271340	8000	8000	8000	8000	43
274	20240909	151700	153927340	8000	8000	8000	8000	84
275	20240909	151600	153255340	8010	8010	8010	8010	1
276	20240909	151500	153247330	8010	8010	8010	8010	42
277	20240909	151400	152910910	8000	8000	8000	8000	0
278	20240909	151300	152910910	8000	8020	8020	8000	202
279	20240909	151200	151292170	8020	8020	8020	8020	0
280	20240909	151100	151292170	8020	8020	8020	8020	0
281	20240909	151000	151292170	8020	8020	8020	8020	97
282	20240909	150900	150514230	8040	8040	8040	8040	0
283	20240909	150800	150514230	8040	8040	8040	8040	0
284	20240909	150700	150514230	8040	8040	8040	8040	9
285	20240909	150600	150441870	8040	8040	8040	8040	62
286	20240909	150500	149943390	8010	8020	8020	8010	3
287	20240909	150400	149919350	8030	8030	8030	8030	0
288	20240909	150300	149919350	8030	8030	8030	8030	41
289	20240909	150200	149590120	8030	8030	8030	8030	0
290	20240909	150100	149590120	8030	8030	8030	8030	77
291	20240909	150000	148971810	8040	8010	8040	8010	262
292	20240909	145900	146870370	8010	8010	8010	8010	81
293	20240909	145800	146221560	8000	8010	8010	8000	70
294	20240909	145700	145660880	8010	8010	8010	8010	47
295	20240909	145600	145284410	8000	8000	8000	8000	0
296	20240909	145500	145284410	8000	8000	8000	8000	0
297	20240909	145400	145284410	8000	8000	8000	8000	1
298	20240909	145300	145276410	7990	7990	7990	7990	12
299	20240909	145200	145180530	7980	7980	7980	7980	0
300	20240909	145100	145180530	7980	8010	8020	7980	660
301	20240909	145000	139889000	8020	8020	8020	8020	194
302	20240909	144900	138333120	8010	8010	8010	8000	148
303	20240909	144800	137147730	8020	8020	8020	8020	4
304	20240909	144700	137115650	8020	8020	8020	8020	45
305	20240909	144600	136754750	8020	8020	8020	8020	0
306	20240909	144500	136754750	8020	8030	8030	8020	59
307	20240909	144400	136281180	8030	8030	8030	8030	0
308	20240909	144300	136281180	8030	8030	8030	8030	0
309	20240909	144200	136281180	8030	8030	8030	8030	47
310	20240909	144100	135903770	8030	8030	8030	8030	0
311	20240909	144000	135903770	8030	8030	8030	8030	39
312	20240909	143900	135590600	8020	8030	8030	8020	34
313	20240909	143800	135317910	8020	8020	8020	8020	10
314	20240909	143700	135237710	8020	8020	8020	8020	0
315	20240909	143600	135237710	8020	8020	8020	8020	0
316	20240909	143500	135237710	8020	8020	8020	8020	44
317	20240909	143400	134884830	8020	8020	8020	8020	0
318	20240909	143300	134884830	8020	8020	8030	8020	48
319	20240909	143200	134499450	8020	8020	8020	8020	0
320	20240909	143100	134499450	8020	8020	8020	8020	37
321	20240909	143000	134202710	8030	8020	8030	8020	47
322	20240909	142900	133825750	8020	8020	8020	8020	0
323	20240909	142800	133825750	8020	8020	8020	8020	0
324	20240909	142700	133825750	8020	8030	8030	8020	79
325	20240909	142600	133192110	8020	8020	8020	8020	21
326	20240909	142500	133023690	8010	8010	8010	8010	4
327	20240909	142400	132991650	8020	8020	8020	8010	5
328	20240909	142300	132951560	8020	8020	8020	8020	0
329	20240909	142200	132951560	8020	8020	8020	8020	0
330	20240909	142100	132951560	8020	8020	8020	8020	96
331	20240909	142000	132181640	8010	8010	8010	8010	14
332	20240909	141900	132069500	8020	8020	8020	8020	72
333	20240909	141800	131492060	8010	8010	8010	8010	0
334	20240909	141700	131492060	8010	8010	8010	8010	20
335	20240909	141600	131331860	8000	8000	8000	8000	0
336	20240909	141500	131331860	8000	8000	8000	8000	39
337	20240909	141400	131019860	8000	8000	8000	8000	30
338	20240909	141300	130779860	8000	8000	8000	8000	0
339	20240909	141200	130779860	8000	8010	8010	8000	117
340	20240909	141100	129842950	8010	8010	8010	8010	2
341	20240909	141000	129826930	8010	8010	8010	8010	43
342	20240909	140900	129482500	8000	8000	8000	8000	33
343	20240909	140800	129218500	7990	7990	7990	7990	0
344	20240909	140700	129218500	7990	7990	7990	7990	0
345	20240909	140600	129218500	7990	7990	7990	7990	0
346	20240909	140500	129218500	7990	7990	7990	7990	1
347	20240909	140400	129210510	7990	7990	7990	7990	0
348	20240909	140300	129210510	7990	8010	8010	7990	157
349	20240909	140200	127953570	8000	8000	8000	8000	0
350	20240909	140100	127953570	8000	8000	8000	8000	0
351	20240909	140000	127953570	8000	8000	8000	8000	2
352	20240909	135900	127937570	8000	8000	8000	8000	0
353	20240909	135800	127937570	8000	8000	8000	8000	31
354	20240909	135700	127689570	8000	8010	8010	8000	237
355	20240909	135600	125791860	8040	8040	8040	8040	0
356	20240909	135500	125791860	8040	8040	8040	8040	0
357	20240909	135400	125791860	8040	8040	8040	8040	0
358	20240909	135300	125791860	8040	8040	8040	8040	7
359	20240909	135200	125735580	8040	7990	8040	7990	2
360	20240909	135100	125719550	8040	8020	8040	8020	204
361	20240909	135000	124082030	8020	8020	8020	8020	0
362	20240909	134900	124082030	8020	8010	8020	8010	183
363	20240909	134800	122615210	7990	7990	7990	7990	0
364	20240909	134700	122615210	7990	7990	7990	7990	0
365	20240909	134600	122615210	7990	7990	7990	7990	5
366	20240909	134500	122575260	7990	8020	8020	7990	62
367	20240909	134400	122078310	8020	8020	8020	8020	0
368	20240909	134300	122078310	8020	8020	8020	8020	63
369	20240909	134200	121573050	8010	8010	8010	8010	0
370	20240909	134100	121573050	8010	8010	8010	8010	0
371	20240909	134000	121573050	8010	8010	8010	8010	0
372	20240909	133900	121573050	8010	8010	8010	8010	34
373	20240909	133800	121300710	8020	8020	8020	8020	0
374	20240909	133700	121300710	8020	8020	8020	8020	43
375	20240909	133600	120955850	8020	8020	8020	8020	14
376	20240909	133500	120843570	8020	8020	8020	8020	2
377	20240909	133400	120827530	8010	8010	8010	8010	29
378	20240909	133300	120595240	8020	8020	8020	8020	0
379	20240909	133200	120595240	8020	8020	8030	8020	101
380	20240909	133100	119784770	8000	8000	8000	8000	1
381	20240909	133000	119776770	8000	8010	8010	8000	103
382	20240909	132900	118952380	8000	8000	8000	8000	124
383	20240909	132800	117960380	8000	8000	8000	8000	95
384	20240909	132700	117200380	8000	8000	8000	8000	35
385	20240909	132600	116920380	7980	7980	7980	7980	0
386	20240909	132500	116920380	7980	7980	7980	7980	0
387	20240909	132400	116920380	7980	7980	7980	7980	0
388	20240909	132300	116920380	7980	7980	7980	7980	0
389	20240909	132200	116920380	7980	8000	8000	7980	112
390	20240909	132100	116025040	8000	8000	8000	8000	3
391	20240909	132000	116001040	7990	7990	7990	7990	0
392	20240909	131900	116001040	7990	7990	7990	7990	283
393	20240909	131800	113739870	7970	7970	7970	7970	1
394	20240909	131700	113731900	7970	8000	8000	7970	131
395	20240909	131600	112684860	8010	8010	8010	8010	30
396	20240909	131500	112444560	8020	8020	8020	8020	136
397	20240909	131400	111353840	8010	8010	8010	8010	0
398	20240909	131300	111353840	8010	8010	8010	8010	1
399	20240909	131200	111345830	8020	8020	8020	8020	0
400	20240909	131100	111345830	8020	8020	8020	8020	0
401	20240909	131000	111345830	8020	8000	8020	8000	131
402	20240909	130900	110295650	7990	7990	7990	7990	0
403	20240909	130800	110295650	7990	7990	7990	7990	0
404	20240909	130700	110295650	7990	8030	8030	7990	436
405	20240909	130600	106809240	8020	8020	8020	8020	0
406	20240909	130500	106809240	8020	8020	8020	8020	0
407	20240909	130400	106809240	8020	8030	8030	8020	100
408	20240909	130300	106006790	8030	8030	8030	8030	0
409	20240909	130200	106006790	8030	8050	8050	8030	87
410	20240909	130100	105306920	8040	8040	8040	8040	0
411	20240909	130000	105306920	8040	8040	8040	8040	0
412	20240909	125900	105306920	8040	8040	8040	8040	35
413	20240909	125800	105025520	8040	8040	8040	8040	0
414	20240909	125700	105025520	8040	8040	8040	8040	10
415	20240909	125600	104945120	8040	8030	8040	8030	35
416	20240909	125500	104664060	8040	8040	8040	8040	43
417	20240909	125400	104318340	8030	8030	8030	8030	0
418	20240909	125300	104318340	8030	8030	8030	8030	0
419	20240909	125200	104318340	8030	8030	8030	8030	0
420	20240909	125100	104318340	8030	8030	8030	8030	0
421	20240909	125000	104318340	8030	8030	8030	8030	43
422	20240909	124900	103973050	8030	8030	8030	8030	83
423	20240909	124800	103306560	8030	8030	8030	8030	15
424	20240909	124700	103186110	8030	8030	8030	8030	2
425	20240909	124600	103170050	8020	8020	8020	8020	0
426	20240909	124500	103170050	8020	8020	8020	8020	34
427	20240909	124400	102897370	8000	8000	8000	8000	0
428	20240909	124300	102897370	8000	8000	8000	8000	0
429	20240909	124200	102897370	8000	8020	8020	8000	300
430	20240909	124100	100495680	8020	8020	8020	8020	1
431	20240909	124000	100487660	8010	8010	8010	8010	0
432	20240909	123900	100487660	8010	8010	8010	8010	0
433	20240909	123800	100487660	8010	8030	8030	8010	91
434	20240909	123700	99757420	8040	8040	8040	8040	3
435	20240909	123600	99733300	8040	8030	8040	8030	11
436	20240909	123500	99644960	8030	8030	8030	8030	0
437	20240909	123400	99644960	8030	8030	8030	8030	43
438	20240909	123300	99299670	8030	8030	8030	8030	129
439	20240909	123200	98263800	8020	8020	8020	8020	35
440	20240909	123100	97983100	8030	8030	8030	8030	63
441	20240909	123000	97477210	8030	8030	8030	8030	1
442	20240909	122900	97469180	8030	8030	8030	8030	9
443	20240909	122800	97396910	8020	8020	8020	8020	30
444	20240909	122700	97156310	8020	8020	8020	8020	44
445	20240909	122600	96803430	8020	8020	8020	8020	7
446	20240909	122500	96747290	8030	8030	8030	8030	3
447	20240909	122400	96723200	8030	8030	8030	8030	123
448	20240909	122300	95735510	8010	8010	8010	8010	0
449	20240909	122200	95735510	8010	8030	8030	8010	71
450	20240909	122100	95165620	8020	8020	8020	8020	0
451	20240909	122000	95165620	8020	8020	8020	8020	16
452	20240909	121900	95037300	8020	8030	8030	8020	102
453	20240909	121800	94218520	8030	8030	8030	8030	26
454	20240909	121700	94009740	8010	8010	8010	8010	0
455	20240909	121600	94009740	8010	8020	8020	8010	710
456	20240909	121500	88322060	8030	8030	8030	8030	40
457	20240909	121400	88000860	8020	8020	8020	8020	10
458	20240909	121300	87920660	8020	8020	8020	8020	0
459	20240909	121200	87920660	8020	8020	8020	8020	14
460	20240909	121100	87808380	8010	8010	8010	8010	0
461	20240909	121000	87808380	8010	8010	8010	8010	16
462	20240909	120900	87680220	8000	8000	8000	8000	0
463	20240909	120800	87680220	8000	8000	8000	8000	34
464	20240909	120700	87408220	8000	8000	8000	8000	32
465	20240909	120600	87152220	8000	8000	8000	8000	1
466	20240909	120500	87144220	8000	8000	8000	8000	7
467	20240909	120400	87088220	8000	8000	8000	8000	0
468	20240909	120300	87088220	8000	8000	8000	8000	44
469	20240909	120200	86736220	8000	8000	8000	8000	170
470	20240909	120100	85376220	7990	7990	7990	7990	0
471	20240909	120000	85376220	7990	7990	7990	7990	0
472	20240909	115900	85376220	7990	7990	7990	7990	0
473	20240909	115800	85376220	7990	7980	7990	7980	206
474	20240909	115700	83730980	7970	7970	7970	7970	0
475	20240909	115600	83730980	7970	7970	7970	7970	36
476	20240909	115500	83444060	7960	7960	7960	7960	1
477	20240909	115400	83436100	7970	7970	7970	7970	43
478	20240909	115300	83093390	7960	7960	7960	7960	0
479	20240909	115200	83093390	7960	7960	7960	7960	0
480	20240909	115100	83093390	7960	7960	7960	7960	3
481	20240909	115000	83069510	7960	7960	7960	7960	62
482	20240909	114900	82575990	7980	7970	7980	7970	94
483	20240909	114800	81826360	7970	7970	7970	7970	0
484	20240909	114700	81826360	7970	7970	7970	7970	30
485	20240909	114600	81587260	7960	7970	7970	7960	100
486	20240909	114500	80790850	7970	7970	7970	7970	101
487	20240909	114400	79985880	7970	7970	7970	7970	1
488	20240909	114300	79977910	7970	7990	7990	7970	74
489	20240909	114200	79387240	7990	8000	8000	7990	143
490	20240909	114100	78244590	8010	8010	8010	8010	0
491	20240909	114000	78244590	8010	8010	8010	8010	46
492	20240909	113900	77876130	8010	8010	8010	8010	24
493	20240909	113800	77683890	8000	8000	8000	8000	0
494	20240909	113700	77683890	8000	7990	8000	7990	233
495	20240909	113600	75821890	8020	8020	8020	8020	0
496	20240909	113500	75821890	8020	8020	8020	8020	0
497	20240909	113400	75821890	8020	8020	8020	8020	5
498	20240909	113300	75781790	8020	7980	8020	7980	440
499	20240909	113200	72260280	7980	7980	7980	7980	0
500	20240909	113100	72260280	7980	7980	7980	7980	18
501	20240909	113000	72116640	7990	7990	7990	7990	53
502	20240909	112900	71693170	7990	7980	7990	7980	6
503	20240909	112800	71645270	7990	7990	7990	7990	41
504	20240909	112700	71317680	7990	7990	7990	7990	0
505	20240909	112600	71317680	7990	7980	7990	7980	57
506	20240909	112500	70862780	7970	7970	7970	7970	38
507	20240909	112400	70559920	7980	7980	7980	7980	149
508	20240909	112300	69370900	7980	7980	7980	7980	39
509	20240909	112200	69059680	7980	7980	7980	7980	0
510	20240909	112100	69059680	7980	7980	7980	7980	0
511	20240909	112000	69059680	7980	7970	7980	7970	420
512	20240909	111900	65708220	7970	7970	7970	7960	56
513	20240909	111800	65262050	7970	7970	7970	7970	0
514	20240909	111700	65262050	7970	7970	7970	7970	25
515	20240909	111600	65062800	7970	7970	7970	7970	46
516	20240909	111500	64696180	7970	7970	7970	7970	0
517	20240909	111400	64696180	7970	7970	7970	7970	38
518	20240909	111300	64393320	7960	7960	7960	7960	34
519	20240909	111200	64122680	7970	7970	7970	7970	45
520	20240909	111100	63764030	7960	7960	7960	7960	1
521	20240909	111000	63756070	7970	7970	7970	7970	0
522	20240909	110900	63756070	7970	7970	7970	7970	143
523	20240909	110800	62616360	7960	7960	7960	7960	0
524	20240909	110700	62616360	7960	7960	7960	7960	31
525	20240909	110600	62369600	7960	7960	7960	7960	33
526	20240909	110500	62106920	7960	7960	7960	7960	0
527	20240909	110400	62106920	7960	7960	7960	7960	26
528	20240909	110300	61899960	7960	7960	7960	7960	0
529	20240909	110200	61899960	7960	7960	7960	7960	24
530	20240909	110100	61708920	7950	7950	7950	7950	0
531	20240909	110000	61708920	7950	7960	7960	7950	75
532	20240909	105900	61112270	7960	7950	7960	7950	4
533	20240909	105800	61080450	7960	7960	7960	7960	0
534	20240909	105700	61080450	7960	7960	7960	7960	42
535	20240909	105600	60746130	7950	7950	7950	7950	0
536	20240909	105500	60746130	7950	7950	7950	7950	0
537	20240909	105400	60746130	7950	7950	7950	7950	74
538	20240909	105300	60157830	7950	7950	7950	7950	22
539	20240909	105200	59982930	7940	7940	7940	7940	1
540	20240909	105100	59974990	7930	7930	7930	7930	0
541	20240909	105000	59974990	7930	7930	7930	7930	0
542	20240909	104900	59974990	7930	7930	7930	7930	6
543	20240909	104800	59927410	7930	7940	7940	7930	71
544	20240909	104700	59363940	7960	7960	7960	7960	1
545	20240909	104600	59355980	7950	7950	7950	7950	50
546	20240909	104500	58958480	7940	7940	7940	7940	0
547	20240909	104400	58958480	7940	7940	7940	7940	0
548	20240909	104300	58958480	7940	7930	7940	7930	69
549	20240909	104200	58410930	7940	7980	7980	7940	41
550	20240909	104100	58085270	7980	7950	7980	7950	200
551	20240909	104000	56492290	7940	7940	7940	7940	0
552	20240909	103900	56492290	7940	7940	7940	7940	45
553	20240909	103800	56134990	7940	7940	7940	7940	67
554	20240909	103700	55603010	7940	7940	7940	7940	0
555	20240909	103600	55603010	7940	7940	7940	7940	34
556	20240909	103500	55333050	7950	7950	7950	7950	10
557	20240909	103400	55253550	7950	7950	7950	7950	43
558	20240909	103300	54911700	7940	7940	7940	7940	15
559	20240909	103200	54792600	7940	7940	7940	7940	132
560	20240909	103100	53744520	7930	7930	7930	7930	3
561	20240909	103000	53720730	7920	7920	7920	7920	0
562	20240909	102900	53720730	7920	7920	7920	7920	19
563	20240909	102800	53570250	7920	7920	7920	7920	0
564	20240909	102700	53570250	7920	7920	7920	7920	0
565	20240909	102600	53570250	7920	7920	7920	7920	0
566	20240909	102500	53570250	7920	7920	7920	7920	0
567	20240909	102400	53570250	7920	7950	7950	7920	544
568	20240909	102300	49261460	7960	7960	7960	7960	0
569	20240909	102200	49261460	7960	7960	7960	7960	53
570	20240909	102100	48839580	7950	7950	7950	7950	10
571	20240909	102000	48760080	7950	7940	7950	7940	41
572	20240909	101900	48434340	7950	7950	7950	7950	1
573	20240909	101800	48426390	7950	7970	7970	7950	160
574	20240909	101700	47151400	7980	7980	7980	7980	52
575	20240909	101600	46736440	7980	7980	7980	7980	1
576	20240909	101500	46728460	7960	7960	7960	7960	29
577	20240909	101400	46497620	7960	7960	7960	7960	0
578	20240909	101300	46497620	7960	7960	7960	7960	42
579	20240909	101200	46163300	7960	7950	7960	7950	61
580	20240909	101100	45678340	7950	7950	7950	7950	30
581	20240909	101000	45439840	7950	7950	7950	7950	0
582	20240909	100900	45439840	7950	7950	7950	7950	0
583	20240909	100800	45439840	7950	7950	7950	7950	42
584	20240909	100700	45105940	7950	7950	7950	7950	11
585	20240909	100600	45018490	7940	7950	7950	7940	48
586	20240909	100500	44636930	7950	7950	7950	7950	0
587	20240909	100400	44636930	7950	7950	7950	7950	49
588	20240909	100300	44247380	7940	7940	7940	7940	0
589	20240909	100200	44247380	7940	7940	7940	7940	0
590	20240909	100100	44247380	7940	7940	7940	7940	20
591	20240909	100000	44088580	7920	7920	7940	7920	104
592	20240909	095900	43264860	7940	7920	7940	7920	78
593	20240909	095800	42646520	7930	7940	7940	7930	170
594	20240909	095700	41297540	7940	7940	7940	7940	8
595	20240909	095600	41234020	7940	7940	7940	7940	30
596	20240909	095500	40995820	7940	7940	7940	7940	50
597	20240909	095400	40598820	7930	7940	7940	7930	40
598	20240909	095300	40281230	7940	7940	7940	7940	4
599	20240909	095200	40249470	7930	7930	7930	7930	10
600	20240909	095100	40170170	7930	7930	7930	7930	0
601	20240909	095000	40170170	7930	7930	7930	7930	102
602	20240909	094900	39361310	7940	7940	7940	7940	5
603	20240909	094800	39321610	7930	7930	7930	7930	135
604	20240909	094700	38251060	7930	7930	7930	7930	12
605	20240909	094600	38155900	7920	7920	7920	7920	49
606	20240909	094500	37767820	7920	7920	7920	7920	44
607	20240909	094400	37419340	7920	7930	7930	7920	16
608	20240909	094300	37292610	7920	7930	7930	7920	128
609	20240909	094200	36278420	7930	7930	7930	7930	2
610	20240909	094100	36262560	7910	7910	7910	7910	0
611	20240909	094000	36262560	7910	7910	7910	7910	312
612	20240909	093900	33794640	7910	7900	7910	7900	43
613	20240909	093800	33454920	7900	7910	7910	7900	90
614	20240909	093700	32743070	7930	7930	7930	7930	51
615	20240909	093600	32338640	7930	7930	7930	7930	30
616	20240909	093500	32100740	7940	7940	7940	7940	5
617	20240909	093400	32061040	7940	7860	7940	7860	200
618	20240909	093300	30481520	7840	7850	7850	7840	126
619	20240909	093200	29493660	7860	7860	7860	7860	2
620	20240909	093100	29477940	7830	7830	7830	7830	0
621	20240909	093000	29477940	7830	7830	7830	7830	1
622	20240909	092900	29470110	7860	7860	7860	7860	2
623	20240909	092800	29454390	7860	7860	7860	7860	0
624	20240909	092700	29454390	7860	7860	7860	7860	0
625	20240909	092600	29454390	7860	7900	7900	7860	65
626	20240909	092500	28943370	7860	7850	7860	7850	136
627	20240909	092400	27875040	7850	7840	7850	7830	14
628	20240909	092300	27765210	7840	7840	7840	7840	6
629	20240909	092200	27718170	7840	7810	7840	7810	221
630	20240909	092100	25990410	7810	7810	7810	7810	0
631	20240909	092000	25990410	7810	7810	7810	7810	1
632	20240909	091900	25982600	7780	7780	7780	7780	150
633	20240909	091800	24815600	7800	7800	7800	7800	102
634	20240909	091700	24020000	7810	7810	7810	7810	1
635	20240909	091600	24012190	7810	7810	7810	7780	132
636	20240909	091500	22985040	7820	7810	7820	7800	201
637	20240909	091400	21415230	7830	7800	7830	7800	101
638	20240909	091300	20627400	7810	7810	7810	7810	4
639	20240909	091200	20596160	7810	7810	7810	7810	51
640	20240909	091100	20197850	7860	7860	7860	7860	0
641	20240909	091000	20197850	7860	7810	7860	7810	497
642	20240909	090900	16315580	7810	7740	7810	7740	17
643	20240909	090800	16183120	7750	7750	7750	7750	3
644	20240909	090700	16159870	7740	7740	7740	7740	26
645	20240909	090600	15958630	7730	7740	7740	7730	448
646	20240909	090500	12493110	7750	7750	7750	7750	2
647	20240909	090400	12477610	7710	7720	7720	7710	477
648	20240909	090300	8797860	7730	7760	7760	7730	527
649	20240909	090200	4714060	7800	7800	7800	7800	239
650	20240909	090100	2849860	7770	7770	7770	7770	0
651	20240909	090000	2849860	7770	7810	7810	7770	365