KissMeData/004380/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	184200	250140390	9430	9430	9430	9430	1244
3	20240911	184100	250140390	9430	9430	9430	9430	0
4	20240911	184000	250140390	9430	9430	9430	9430	0
5	20240911	183900	250140390	9430	9430	9430	9430	0
6	20240911	183800	250140390	9430	9430	9430	9430	0
7	20240911	183700	250140390	9430	9430	9430	9430	0
8	20240911	183600	250140390	9430	9430	9430	9430	0
9	20240911	183500	250140390	9430	9430	9430	9430	0
10	20240911	183400	250140390	9430	9430	9430	9430	0
11	20240911	183300	250140390	9430	9430	9430	9430	0
12	20240911	183200	250140390	9430	9430	9430	9430	0
13	20240911	183100	250140390	9430	9430	9430	9430	0
14	20240911	183000	250140390	9430	9430	9430	9430	0
15	20240911	182900	250140390	9430	9430	9430	9430	0
16	20240911	182800	250140390	9430	9430	9430	9430	0
17	20240911	182700	250140390	9430	9430	9430	9430	0
18	20240911	182600	250140390	9430	9430	9430	9430	0
19	20240911	182500	250140390	9430	9430	9430	9430	0
20	20240911	182400	250140390	9430	9430	9430	9430	0
21	20240911	182300	250140390	9430	9430	9430	9430	0
22	20240911	182200	250140390	9430	9430	9430	9430	0
23	20240911	182100	250140390	9430	9430	9430	9430	0
24	20240911	182000	250140390	9430	9430	9430	9430	0
25	20240911	181900	250140390	9430	9430	9430	9430	0
26	20240911	181800	250140390	9430	9430	9430	9430	0
27	20240911	181700	250140390	9430	9430	9430	9430	0
28	20240911	181600	250140390	9430	9430	9430	9430	0
29	20240911	181500	250140390	9430	9430	9430	9430	0
30	20240911	181400	250140390	9430	9430	9430	9430	0
31	20240911	181300	250140390	9430	9430	9430	9430	0
32	20240911	181200	250140390	9430	9430	9430	9430	1244
33	20240911	181100	250140390	9430	9430	9430	9430	0
34	20240911	181000	250140390	9430	9430	9430	9430	0
35	20240911	180900	250140390	9430	9430	9430	9430	0
36	20240911	180800	250140390	9430	9430	9430	9430	0
37	20240911	180700	250140390	9430	9430	9430	9430	0
38	20240911	180600	250140390	9430	9430	9430	9430	0
39	20240911	180500	250140390	9430	9430	9430	9430	0
40	20240911	180400	250140390	9430	9430	9430	9430	0
41	20240911	180300	250140390	9430	9430	9430	9430	0
42	20240911	180200	250140390	9430	9430	9430	9430	0
43	20240911	180100	250140390	9430	9430	9430	9430	0
44	20240911	180000	250140390	9430	9430	9430	9430	0
45	20240911	175900	250140390	9430	9430	9430	9430	0
46	20240911	175800	250140390	9430	9430	9430	9430	0
47	20240911	175700	250140390	9430	9430	9430	9430	0
48	20240911	175600	250140390	9430	9430	9430	9430	0
49	20240911	175500	250140390	9430	9430	9430	9430	0
50	20240911	175400	250140390	9430	9430	9430	9430	0
51	20240911	175300	250140390	9430	9430	9430	9430	0
52	20240911	175200	250140390	9430	9430	9430	9430	0
53	20240911	175100	250140390	9430	9430	9430	9430	0
54	20240911	175000	250140390	9430	9430	9430	9430	0
55	20240911	174900	250140390	9430	9430	9430	9430	0
56	20240911	174800	250140390	9430	9430	9430	9430	0
57	20240911	174700	250140390	9430	9430	9430	9430	0
58	20240911	174600	250140390	9430	9430	9430	9430	0
59	20240911	174500	250140390	9430	9430	9430	9430	0
60	20240911	174400	250140390	9430	9430	9430	9430	0
61	20240911	174300	250140390	9430	9430	9430	9430	0
62	20240911	174200	250140390	9430	9430	9430	9430	1244
63	20240911	174100	250140390	9430	9430	9430	9430	0
64	20240911	174000	250140390	9430	9430	9430	9430	0
65	20240911	173900	250140390	9430	9430	9430	9430	0
66	20240911	173800	250140390	9430	9430	9430	9430	0
67	20240911	173700	250140390	9430	9430	9430	9430	0
68	20240911	173600	250140390	9430	9430	9430	9430	0
69	20240911	173500	250140390	9430	9430	9430	9430	0
70	20240911	173400	250140390	9430	9430	9430	9430	0
71	20240911	173300	250140390	9430	9430	9430	9430	0
72	20240911	173200	250140390	9430	9430	9430	9430	0
73	20240911	173100	250140390	9430	9430	9430	9430	0
74	20240911	173000	250140390	9430	9430	9430	9430	0
75	20240911	172900	250140390	9430	9430	9430	9430	0
76	20240911	172800	250140390	9430	9430	9430	9430	0
77	20240911	172700	250140390	9430	9430	9430	9430	0
78	20240911	172600	250140390	9430	9430	9430	9430	0
79	20240911	172500	250140390	9430	9430	9430	9430	0
80	20240911	172400	250140390	9430	9430	9430	9430	0
81	20240911	172300	250140390	9430	9430	9430	9430	0
82	20240911	172200	250140390	9430	9430	9430	9430	0
83	20240911	172100	250140390	9430	9430	9430	9430	0
84	20240911	172000	250140390	9430	9430	9430	9430	0
85	20240911	171900	250140390	9430	9430	9430	9430	0
86	20240911	171800	250140390	9430	9430	9430	9430	0
87	20240911	171700	250140390	9430	9430	9430	9430	0
88	20240911	171600	250140390	9430	9430	9430	9430	0
89	20240911	171500	250140390	9430	9430	9430	9430	0
90	20240911	171400	250140390	9430	9430	9430	9430	0
91	20240911	171300	250140390	9430	9430	9430	9430	0
92	20240911	171200	250140390	9430	9430	9430	9430	1244
93	20240911	171100	250140390	9430	9430	9430	9430	0
94	20240911	171000	250140390	9430	9430	9430	9430	0
95	20240911	170900	250140390	9430	9430	9430	9430	0
96	20240911	170800	250140390	9430	9430	9430	9430	0
97	20240911	170700	250140390	9430	9430	9430	9430	0
98	20240911	170600	250140390	9430	9430	9430	9430	0
99	20240911	170500	250140390	9430	9430	9430	9430	0
100	20240911	170400	250140390	9430	9430	9430	9430	0
101	20240911	170300	250140390	9430	9430	9430	9430	0
102	20240911	170200	250140390	9430	9430	9430	9430	0
103	20240911	170100	250140390	9430	9430	9430	9430	0
104	20240911	170000	250140390	9430	9430	9430	9430	0
105	20240911	165900	250140390	9430	9430	9430	9430	0
106	20240911	165800	250140390	9430	9430	9430	9430	0
107	20240911	165700	250140390	9430	9430	9430	9430	0
108	20240911	165600	250140390	9430	9430	9430	9430	0
109	20240911	165500	250140390	9430	9430	9430	9430	0
110	20240911	165400	250140390	9430	9430	9430	9430	0
111	20240911	165300	250140390	9430	9430	9430	9430	0
112	20240911	165200	250140390	9430	9430	9430	9430	0
113	20240911	165100	250140390	9430	9430	9430	9430	0
114	20240911	165000	250140390	9430	9430	9430	9430	0
115	20240911	164900	250140390	9430	9430	9430	9430	0
116	20240911	164800	250140390	9430	9430	9430	9430	0
117	20240911	164700	250140390	9430	9430	9430	9430	0
118	20240911	164600	250140390	9430	9430	9430	9430	0
119	20240911	164500	250140390	9430	9430	9430	9430	0
120	20240911	164400	250140390	9430	9430	9430	9430	0
121	20240911	164300	250140390	9430	9430	9430	9430	0
122	20240911	164200	250140390	9430	9430	9430	9430	1244
123	20240911	164100	250140390	9430	9430	9430	9430	0
124	20240911	164000	250140390	9430	9430	9430	9430	0
125	20240911	163900	250140390	9430	9430	9430	9430	0
126	20240911	163800	250140390	9430	9430	9430	9430	0
127	20240911	163700	250140390	9430	9430	9430	9430	0
128	20240911	163600	250140390	9430	9430	9430	9430	0
129	20240911	163500	250140390	9430	9430	9430	9430	0
130	20240911	163400	250140390	9430	9430	9430	9430	0
131	20240911	163300	250140390	9430	9430	9430	9430	0
132	20240911	163200	250140390	9430	9430	9430	9430	0
133	20240911	163100	250140390	9430	9430	9430	9430	0
134	20240911	163000	250140390	9430	9430	9430	9430	0
135	20240911	162900	250140390	9430	9430	9430	9430	0
136	20240911	162800	250140390	9430	9430	9430	9430	0
137	20240911	162700	250140390	9430	9430	9430	9430	0
138	20240911	162600	250140390	9430	9430	9430	9430	0
139	20240911	162500	250140390	9430	9430	9430	9430	0
140	20240911	162400	250140390	9430	9430	9430	9430	0
141	20240911	162300	250140390	9430	9430	9430	9430	0
142	20240911	162200	250140390	9430	9430	9430	9430	0
143	20240911	162100	250140390	9430	9430	9430	9430	0
144	20240911	162000	250140390	9430	9430	9430	9430	0
145	20240911	161900	250140390	9430	9430	9430	9430	0
146	20240911	161800	250140390	9430	9430	9430	9430	0
147	20240911	161700	250140390	9430	9430	9430	9430	0
148	20240911	161600	250140390	9430	9430	9430	9430	0
149	20240911	161500	250140390	9430	9430	9430	9430	0
150	20240911	161400	250140390	9430	9430	9430	9430	0
151	20240911	161300	250140390	9430	9430	9430	9430	0
152	20240911	161200	250140390	9430	9430	9430	9430	1244
153	20240911	161100	250140390	9430	9430	9430	9430	0
154	20240911	161000	250140390	9430	9430	9430	9430	0
155	20240911	160900	250140390	9430	9430	9430	9430	0
156	20240911	160800	250140390	9430	9430	9430	9430	0
157	20240911	160700	250140390	9430	9430	9430	9430	0
158	20240911	160600	250140390	9430	9430	9430	9430	0
159	20240911	160500	250140390	9430	9430	9430	9430	0
160	20240911	160400	250140390	9430	9430	9430	9430	0
161	20240911	160300	250140390	9430	9430	9430	9430	0
162	20240911	160200	250140390	9430	9430	9430	9430	0
163	20240911	160100	250140390	9430	9430	9430	9430	0
164	20240911	160000	250140390	9430	9430	9430	9430	0
165	20240911	155900	250140390	9430	9430	9430	9430	0
166	20240911	155800	250140390	9430	9430	9430	9430	0
167	20240911	155700	250140390	9430	9430	9430	9430	0
168	20240911	155600	250140390	9430	9430	9430	9430	0
169	20240911	155500	250140390	9430	9430	9430	9430	0
170	20240911	155400	250140390	9430	9430	9430	9430	0
171	20240911	155300	250140390	9430	9430	9430	9430	0
172	20240911	155200	250140390	9430	9430	9430	9430	0
173	20240911	155100	250140390	9430	9430	9430	9430	0
174	20240911	155000	250140390	9430	9430	9430	9430	0
175	20240911	154900	250140390	9430	9430	9430	9430	0
176	20240911	154800	250140390	9430	9430	9430	9430	0
177	20240911	154700	250140390	9430	9430	9430	9430	0
178	20240911	154600	250140390	9430	9430	9430	9430	0
179	20240911	154500	250140390	9430	9430	9430	9430	0
180	20240911	154400	250140390	9430	9430	9430	9430	0
181	20240911	154300	250140390	9430	9430	9430	9430	0
182	20240911	154200	250140390	9430	9430	9430	9430	1244
183	20240911	154100	250140390	9430	9430	9430	9430	0
184	20240911	154000	250140390	9430	9430	9430	9430	0
185	20240911	153900	250140390	9430	9430	9430	9430	0
186	20240911	153800	250140390	9430	9430	9430	9430	0
187	20240911	153700	250140390	9430	9430	9430	9430	0
188	20240911	153600	250140390	9430	9430	9430	9430	0
189	20240911	153500	250140390	9430	9430	9430	9430	0
190	20240911	153400	250140390	9430	9430	9430	9430	0
191	20240911	153300	250140390	9430	9430	9430	9430	0
192	20240911	153200	250140390	9430	9430	9430	9430	0
193	20240911	153100	250140390	9430	9430	9430	9430	0
194	20240911	153000	250140390	9430	9430	9430	9430	1244
195	20240911	152900	238409470	9430	9430	9430	9430	0
196	20240911	152800	238409470	9430	9430	9430	9430	0
197	20240911	152700	238409470	9430	9430	9430	9430	0
198	20240911	152600	238409470	9430	9430	9430	9430	0
199	20240911	152500	238409470	9430	9430	9430	9430	0
200	20240911	152400	238409470	9430	9430	9430	9430	0
201	20240911	152300	238409470	9430	9430	9430	9430	0
202	20240911	152200	238409470	9430	9430	9430	9430	0
203	20240911	152100	238409470	9430	9430	9430	9430	0
204	20240911	152000	238409470	9430	9430	9430	9430	0
205	20240911	151900	238409470	9430	9450	9450	9400	1050
206	20240911	151800	228527640	9540	9470	9550	9400	2122
207	20240911	151700	208498330	9460	9510	9510	9460	1001
208	20240911	151600	199008050	9580	9570	9580	9510	15
209	20240911	151500	198865000	9500	9550	9550	9500	300
210	20240911	151400	196010390	9590	9550	9590	9550	18
211	20240911	151300	195838450	9590	9590	9590	9590	0
212	20240911	151200	195838450	9590	9590	9590	9590	0
213	20240911	151100	195838450	9590	9560	9590	9560	314
214	20240911	151000	192836450	9590	9560	9590	9560	2
215	20240911	150900	192817300	9590	9570	9590	9570	44
216	20240911	150800	192396180	9560	9560	9560	9560	7
217	20240911	150700	192329260	9600	9600	9600	9600	0
218	20240911	150600	192329260	9600	9600	9600	9600	0
219	20240911	150500	192329260	9600	9520	9600	9520	31
220	20240911	150400	192034060	9600	9600	9600	9600	0
221	20240911	150300	192034060	9600	9600	9600	9600	1
222	20240911	150200	192024460	9510	9580	9580	9510	107
223	20240911	150100	191004930	9580	9580	9580	9580	0
224	20240911	150000	191004930	9580	9570	9580	9570	621
225	20240911	145900	185059330	9580	9580	9580	9580	170
226	20240911	145800	183430730	9620	9620	9620	9620	0
227	20240911	145700	183430730	9620	9620	9620	9620	0
228	20240911	145600	183430730	9620	9620	9620	9620	0
229	20240911	145500	183430730	9620	9620	9620	9620	1
230	20240911	145400	183421110	9620	9620	9620	9620	0
231	20240911	145300	183421110	9620	9620	9620	9620	1
232	20240911	145200	183411490	9580	9580	9580	9580	33
233	20240911	145100	183095350	9580	9580	9580	9580	218
234	20240911	145000	181006910	9580	9550	9580	9550	122
235	20240911	144900	179841540	9550	9550	9550	9550	0
236	20240911	144800	179841540	9550	9550	9550	9550	0
237	20240911	144700	179841540	9550	9550	9550	9550	0
238	20240911	144600	179841540	9550	9550	9550	9550	0
239	20240911	144500	179841540	9550	9550	9550	9550	115
240	20240911	144400	178743290	9540	9520	9540	9520	486
241	20240911	144300	174109290	9520	9520	9520	9520	128
242	20240911	144200	172890730	9510	9510	9510	9510	110
243	20240911	144100	171844630	9510	9510	9510	9510	0
244	20240911	144000	171844630	9510	9500	9510	9450	181
245	20240911	143900	170127210	9520	9520	9520	9520	0
246	20240911	143800	170127210	9520	9520	9520	9520	25
247	20240911	143700	169889210	9520	9520	9520	9520	0
248	20240911	143600	169889210	9520	9510	9520	9510	466
249	20240911	143500	165455500	9550	9520	9550	9500	2201
250	20240911	143400	144539950	9570	9580	9580	9520	95
251	20240911	143300	143634900	9580	9580	9580	9580	0
252	20240911	143200	143634900	9580	9580	9580	9580	0
253	20240911	143100	143634900	9580	9570	9580	9570	2
254	20240911	143000	143615750	9500	9590	9590	9500	597
255	20240911	142900	137938540	9560	9620	9620	9560	392
256	20240911	142800	134189220	9580	9590	9650	9580	181
257	20240911	142700	132453960	9650	9600	9650	9600	48
258	20240911	142600	131993110	9670	9670	9670	9670	0
259	20240911	142500	131993110	9670	9610	9670	9600	801
260	20240911	142400	124296720	9620	9670	9670	9620	108
261	20240911	142300	123257710	9620	9620	9620	9620	0
262	20240911	142200	123257710	9620	9630	9630	9620	173
263	20240911	142100	121592160	9670	9670	9670	9670	0
264	20240911	142000	121592160	9670	9670	9670	9670	0
265	20240911	141900	121592160	9670	9670	9670	9670	1
266	20240911	141800	121582490	9630	9640	9640	9630	199
267	20240911	141700	119664950	9670	9670	9670	9670	0
268	20240911	141600	119664950	9670	9670	9670	9670	0
269	20240911	141500	119664950	9670	9670	9670	9670	100
270	20240911	141400	118697950	9670	9670	9670	9670	0
271	20240911	141300	118697950	9670	9670	9670	9670	0
272	20240911	141200	118697950	9670	9670	9670	9670	0
273	20240911	141100	118697950	9670	9670	9670	9640	3
274	20240911	141000	118668970	9640	9640	9640	9640	21
275	20240911	140900	118466530	9670	9670	9670	9670	1
276	20240911	140800	118456860	9670	9670	9670	9670	0
277	20240911	140700	118456860	9670	9670	9670	9670	1
278	20240911	140600	118447190	9640	9640	9640	9640	7
279	20240911	140500	118379710	9680	9680	9680	9680	5
280	20240911	140400	118331310	9680	9680	9680	9680	0
281	20240911	140300	118331310	9680	9680	9680	9680	0
282	20240911	140200	118331310	9680	9680	9680	9680	0
283	20240911	140100	118331310	9680	9650	9680	9650	21
284	20240911	140000	118128630	9680	9680	9680	9680	100
285	20240911	135900	117160630	9680	9680	9680	9680	0
286	20240911	135800	117160630	9680	9680	9680	9680	0
287	20240911	135700	117160630	9680	9680	9680	9680	1
288	20240911	135600	117150950	9640	9640	9640	9640	1
289	20240911	135500	117141310	9680	9680	9680	9680	0
290	20240911	135400	117141310	9680	9680	9680	9680	76
291	20240911	135300	116405630	9690	9690	9690	9690	0
292	20240911	135200	116405630	9690	9690	9690	9690	0
293	20240911	135100	116405630	9690	9690	9690	9690	2
294	20240911	135000	116386250	9650	9650	9650	9650	90
295	20240911	134900	115517750	9670	9670	9670	9670	0
296	20240911	134800	115517750	9670	9670	9670	9670	0
297	20240911	134700	115517750	9670	9670	9670	9670	0
298	20240911	134600	115517750	9670	9670	9670	9670	0
299	20240911	134500	115517750	9670	9670	9670	9670	1
300	20240911	134400	115508080	9670	9670	9670	9670	0
301	20240911	134300	115508080	9670	9670	9670	9670	0
302	20240911	134200	115508080	9670	9670	9670	9670	0
303	20240911	134100	115508080	9670	9670	9670	9670	0
304	20240911	134000	115508080	9670	9670	9670	9670	0
305	20240911	133900	115508080	9670	9670	9670	9670	0
306	20240911	133800	115508080	9670	9670	9670	9670	0
307	20240911	133700	115508080	9670	9670	9670	9670	0
308	20240911	133600	115508080	9670	9670	9670	9670	0
309	20240911	133500	115508080	9670	9670	9670	9670	0
310	20240911	133400	115508080	9670	9670	9670	9670	0
311	20240911	133300	115508080	9670	9670	9670	9670	100
312	20240911	133200	114541080	9650	9650	9650	9650	0
313	20240911	133100	114541080	9650	9650	9650	9650	0
314	20240911	133000	114541080	9650	9650	9650	9650	0
315	20240911	132900	114541080	9650	9650	9650	9650	100
316	20240911	132800	113576080	9690	9690	9690	9690	0
317	20240911	132700	113576080	9690	9690	9690	9690	0
318	20240911	132600	113576080	9690	9690	9690	9690	0
319	20240911	132500	113576080	9690	9690	9690	9690	1
320	20240911	132400	113566390	9650	9650	9650	9650	1
321	20240911	132300	113556740	9690	9690	9690	9690	20
322	20240911	132200	113362940	9690	9690	9690	9690	10
323	20240911	132100	113266040	9690	9690	9690	9690	0
324	20240911	132000	113266040	9690	9670	9690	9660	263
325	20240911	131900	110724430	9670	9670	9670	9670	1
326	20240911	131800	110714760	9690	9690	9690	9690	0
327	20240911	131700	110714760	9690	9690	9690	9690	100
328	20240911	131600	109745760	9690	9690	9690	9690	1
329	20240911	131500	109736070	9690	9690	9690	9690	0
330	20240911	131400	109736070	9690	9690	9690	9690	0
331	20240911	131300	109736070	9690	9690	9690	9690	0
332	20240911	131200	109736070	9690	9690	9690	9690	0
333	20240911	131100	109736070	9690	9690	9690	9690	1
334	20240911	131000	109726380	9680	9680	9680	9680	100
335	20240911	130900	108758380	9680	9680	9680	9680	100
336	20240911	130800	107790380	9680	9680	9680	9680	0
337	20240911	130700	107790380	9680	9680	9680	9680	0
338	20240911	130600	107790380	9680	9680	9680	9680	0
339	20240911	130500	107790380	9680	9680	9680	9680	0
340	20240911	130400	107790380	9680	9680	9680	9680	1
341	20240911	130300	107780700	9650	9650	9650	9650	0
342	20240911	130200	107780700	9650	9650	9650	9650	1
343	20240911	130100	107771050	9690	9690	9690	9690	34
344	20240911	130000	107441590	9690	9690	9690	9690	0
345	20240911	125900	107441590	9690	9690	9690	9690	0
346	20240911	125800	107441590	9690	9690	9690	9690	0
347	20240911	125700	107441590	9690	9690	9690	9690	0
348	20240911	125600	107441590	9690	9690	9690	9690	0
349	20240911	125500	107441590	9690	9690	9690	9690	0
350	20240911	125400	107441590	9690	9690	9690	9690	0
351	20240911	125300	107441590	9690	9690	9690	9690	0
352	20240911	125200	107441590	9690	9690	9690	9690	1
353	20240911	125100	107431900	9650	9650	9650	9650	0
354	20240911	125000	107431900	9650	9650	9650	9650	0
355	20240911	124900	107431900	9650	9650	9650	9650	0
356	20240911	124800	107431900	9650	9650	9650	9650	0
357	20240911	124700	107431900	9650	9650	9650	9650	0
358	20240911	124600	107431900	9650	9650	9650	9650	0
359	20240911	124500	107431900	9650	9650	9650	9650	0
360	20240911	124400	107431900	9650	9650	9650	9650	0
361	20240911	124300	107431900	9650	9650	9650	9650	0
362	20240911	124200	107431900	9650	9690	9690	9650	11
363	20240911	124100	107325710	9650	9650	9650	9650	0
364	20240911	124000	107325710	9650	9650	9650	9650	0
365	20240911	123900	107325710	9650	9650	9650	9650	0
366	20240911	123800	107325710	9650	9650	9650	9650	9
367	20240911	123700	107238860	9640	9640	9640	9640	0
368	20240911	123600	107238860	9640	9640	9640	9640	0
369	20240911	123500	107238860	9640	9640	9640	9640	7
370	20240911	123400	107171380	9690	9690	9690	9690	0
371	20240911	123300	107171380	9690	9690	9690	9690	0
372	20240911	123200	107171380	9690	9690	9690	9690	0
373	20240911	123100	107171380	9690	9690	9690	9690	0
374	20240911	123000	107171380	9690	9690	9690	9690	0
375	20240911	122900	107171380	9690	9690	9690	9690	0
376	20240911	122800	107171380	9690	9690	9690	9690	0
377	20240911	122700	107171380	9690	9690	9690	9690	0
378	20240911	122600	107171380	9690	9690	9690	9690	20
379	20240911	122500	106977580	9620	9620	9620	9620	0
380	20240911	122400	106977580	9620	9620	9620	9620	0
381	20240911	122300	106977580	9620	9620	9620	9620	293
382	20240911	122200	104158920	9620	9630	9630	9620	369
383	20240911	122100	100607000	9660	9660	9660	9660	0
384	20240911	122000	100607000	9660	9660	9660	9660	0
385	20240911	121900	100607000	9660	9660	9660	9660	1
386	20240911	121800	100597340	9630	9630	9630	9630	300
387	20240911	121700	97708340	9640	9640	9640	9640	200
388	20240911	121600	95780340	9640	9640	9640	9640	400
389	20240911	121500	91924340	9640	9640	9640	9640	0
390	20240911	121400	91924340	9640	9640	9640	9640	0
391	20240911	121300	91924340	9640	9650	9650	9640	110
392	20240911	121200	90863020	9660	9680	9680	9660	383
393	20240911	121100	87158620	9690	9690	9690	9690	5
394	20240911	121000	87110170	9700	9700	9700	9700	0
395	20240911	120900	87110170	9700	9700	9700	9700	0
396	20240911	120800	87110170	9700	9700	9700	9700	0
397	20240911	120700	87110170	9700	9700	9700	9700	0
398	20240911	120600	87110170	9700	9700	9700	9700	0
399	20240911	120500	87110170	9700	9700	9700	9700	0
400	20240911	120400	87110170	9700	9700	9700	9700	0
401	20240911	120300	87110170	9700	9700	9700	9700	0
402	20240911	120200	87110170	9700	9700	9700	9700	0
403	20240911	120100	87110170	9700	9700	9700	9700	1
404	20240911	120000	87100470	9690	9690	9690	9690	0
405	20240911	115900	87100470	9690	9690	9690	9690	0
406	20240911	115800	87100470	9690	9690	9690	9690	0
407	20240911	115700	87100470	9690	9690	9690	9690	0
408	20240911	115600	87100470	9690	9690	9690	9690	0
409	20240911	115500	87100470	9690	9690	9690	9690	10
410	20240911	115400	87003570	9700	9700	9700	9700	0
411	20240911	115300	87003570	9700	9700	9700	9700	0
412	20240911	115200	87003570	9700	9700	9700	9700	0
413	20240911	115100	87003570	9700	9700	9700	9700	0
414	20240911	115000	87003570	9700	9700	9700	9700	0
415	20240911	114900	87003570	9700	9700	9700	9700	0
416	20240911	114800	87003570	9700	9700	9700	9700	0
417	20240911	114700	87003570	9700	9700	9700	9700	0
418	20240911	114600	87003570	9700	9700	9700	9700	0
419	20240911	114500	87003570	9700	9700	9700	9700	0
420	20240911	114400	87003570	9700	9700	9700	9700	0
421	20240911	114300	87003570	9700	9700	9700	9700	3
422	20240911	114200	86974470	9700	9700	9700	9700	0
423	20240911	114100	86974470	9700	9700	9700	9700	0
424	20240911	114000	86974470	9700	9700	9700	9700	0
425	20240911	113900	86974470	9700	9700	9700	9700	0
426	20240911	113800	86974470	9700	9700	9700	9700	2
427	20240911	113700	86955070	9700	9700	9700	9700	0
428	20240911	113600	86955070	9700	9700	9700	9700	0
429	20240911	113500	86955070	9700	9700	9700	9700	0
430	20240911	113400	86955070	9700	9700	9700	9700	0
431	20240911	113300	86955070	9700	9700	9700	9700	0
432	20240911	113200	86955070	9700	9700	9700	9700	0
433	20240911	113100	86955070	9700	9700	9700	9700	0
434	20240911	113000	86955070	9700	9700	9700	9700	0
435	20240911	112900	86955070	9700	9700	9700	9700	0
436	20240911	112800	86955070	9700	9700	9700	9700	0
437	20240911	112700	86955070	9700	9700	9700	9700	0
438	20240911	112600	86955070	9700	9700	9700	9700	0
439	20240911	112500	86955070	9700	9700	9700	9700	5
440	20240911	112400	86906570	9670	9670	9670	9670	1
441	20240911	112300	86896900	9700	9700	9700	9700	0
442	20240911	112200	86896900	9700	9700	9700	9700	0
443	20240911	112100	86896900	9700	9700	9700	9700	0
444	20240911	112000	86896900	9700	9700	9700	9700	0
445	20240911	111900	86896900	9700	9700	9700	9700	0
446	20240911	111800	86896900	9700	9700	9700	9700	0
447	20240911	111700	86896900	9700	9700	9700	9700	0
448	20240911	111600	86896900	9700	9700	9700	9700	1
449	20240911	111500	86887200	9700	9700	9700	9700	5
450	20240911	111400	86838700	9700	9700	9700	9700	0
451	20240911	111300	86838700	9700	9700	9700	9700	0
452	20240911	111200	86838700	9700	9700	9700	9700	0
453	20240911	111100	86838700	9700	9700	9700	9700	0
454	20240911	111000	86838700	9700	9690	9700	9690	103
455	20240911	110900	85840310	9700	9700	9700	9700	0
456	20240911	110800	85840310	9700	9700	9700	9700	0
457	20240911	110700	85840310	9700	9700	9700	9700	0
458	20240911	110600	85840310	9700	9700	9700	9700	0
459	20240911	110500	85840310	9700	9700	9700	9700	0
460	20240911	110400	85840310	9700	9700	9700	9700	0
461	20240911	110300	85840310	9700	9700	9700	9700	0
462	20240911	110200	85840310	9700	9700	9700	9700	0
463	20240911	110100	85840310	9700	9700	9700	9700	1
464	20240911	110000	85830610	9660	9660	9660	9660	9
465	20240911	105900	85743670	9700	9700	9700	9700	0
466	20240911	105800	85743670	9700	9700	9700	9700	5
467	20240911	105700	85695170	9700	9700	9700	9700	0
468	20240911	105600	85695170	9700	9700	9700	9700	0
469	20240911	105500	85695170	9700	9700	9700	9700	0
470	20240911	105400	85695170	9700	9700	9700	9700	0
471	20240911	105300	85695170	9700	9700	9700	9700	0
472	20240911	105200	85695170	9700	9660	9700	9660	13
473	20240911	105100	85569550	9700	9700	9700	9700	0
474	20240911	105000	85569550	9700	9700	9700	9700	1
475	20240911	104900	85559850	9660	9660	9660	9660	6
476	20240911	104800	85501890	9700	9700	9700	9700	0
477	20240911	104700	85501890	9700	9700	9700	9700	1
478	20240911	104600	85492190	9690	9690	9690	9690	26
479	20240911	104500	85240250	9700	9700	9700	9700	1
480	20240911	104400	85230550	9650	9650	9650	9650	0
481	20240911	104300	85230550	9650	9650	9650	9650	0
482	20240911	104200	85230550	9650	9660	9660	9650	100
483	20240911	104100	84265510	9700	9700	9700	9700	10
484	20240911	104000	84168510	9700	9700	9700	9700	200
485	20240911	103900	82228510	9700	9670	9700	9670	2
486	20240911	103800	82209140	9700	9700	9700	9700	1
487	20240911	103700	82199440	9700	9700	9700	9700	1
488	20240911	103600	82189740	9660	9660	9660	9660	1
489	20240911	103500	82180080	9660	9660	9660	9660	0
490	20240911	103400	82180080	9660	9670	9670	9660	202
491	20240911	103300	80226780	9670	9700	9700	9670	259
492	20240911	103200	77716860	9730	9730	9730	9730	0
493	20240911	103100	77716860	9730	9730	9730	9730	1
494	20240911	103000	77707130	9720	9720	9720	9720	0
495	20240911	102900	77707130	9720	9720	9720	9720	49
496	20240911	102800	77230850	9730	9730	9730	9730	0
497	20240911	102700	77230850	9730	9730	9730	9730	1
498	20240911	102600	77221120	9710	9710	9710	9710	205
499	20240911	102500	75230570	9730	9730	9730	9730	0
500	20240911	102400	75230570	9730	9730	9730	9730	1
501	20240911	102300	75220840	9730	9730	9730	9730	0
502	20240911	102200	75220840	9730	9730	9730	9730	0
503	20240911	102100	75220840	9730	9780	9780	9730	80
504	20240911	102000	74442390	9720	9720	9720	9720	6
505	20240911	101900	74384070	9780	9780	9780	9780	0
506	20240911	101800	74384070	9780	9780	9780	9780	0
507	20240911	101700	74384070	9780	9780	9780	9780	0
508	20240911	101600	74384070	9780	9780	9780	9780	502
509	20240911	101500	69474510	9800	9800	9800	9800	0
510	20240911	101400	69474510	9800	9800	9800	9800	0
511	20240911	101300	69474510	9800	9800	9800	9800	0
512	20240911	101200	69474510	9800	9800	9800	9800	0
513	20240911	101100	69474510	9800	9800	9800	9800	0
514	20240911	101000	69474510	9800	9800	9800	9800	0
515	20240911	100900	69474510	9800	9800	9800	9800	0
516	20240911	100800	69474510	9800	9740	9800	9720	301
517	20240911	100700	66548510	9760	9760	9760	9760	36
518	20240911	100600	66197150	9810	9810	9810	9810	0
519	20240911	100500	66197150	9810	9810	9810	9810	0
520	20240911	100400	66197150	9810	9840	9840	9810	11
521	20240911	100300	66089210	9810	9810	9810	9810	300
522	20240911	100200	63146210	9810	9810	9810	9810	1
523	20240911	100100	63136400	9770	9770	9770	9770	4
524	20240911	100000	63097320	9810	9810	9810	9810	0
525	20240911	095900	63097320	9810	9760	9820	9760	1004
526	20240911	095800	53250160	9750	9730	9750	9730	1220
527	20240911	095700	41367260	9690	9690	9690	9690	1
528	20240911	095600	41357570	9690	9690	9690	9690	0
529	20240911	095500	41357570	9690	9690	9690	9690	0
530	20240911	095400	41357570	9690	9690	9690	9690	503
531	20240911	095300	36483500	9690	9690	9690	9690	0
532	20240911	095200	36483500	9690	9690	9730	9690	13
533	20240911	095100	36357290	9710	9710	9710	9710	0
534	20240911	095000	36357290	9710	9700	9710	9700	175
535	20240911	094900	34658750	9700	9680	9700	9670	89
536	20240911	094800	33796160	9700	9700	9700	9700	0
537	20240911	094700	33796160	9700	9700	9700	9700	3
538	20240911	094600	33767060	9700	9700	9700	9700	1
539	20240911	094500	33757360	9660	9660	9660	9660	0
540	20240911	094400	33757360	9660	9660	9660	9660	0
541	20240911	094300	33757360	9660	9660	9660	9660	50
542	20240911	094200	33274360	9700	9700	9700	9700	0
543	20240911	094100	33274360	9700	9660	9700	9660	101
544	20240911	094000	32298660	9700	9700	9700	9700	2
545	20240911	093900	32279260	9700	9700	9700	9700	0
546	20240911	093800	32279260	9700	9670	9700	9670	8
547	20240911	093700	32201810	9710	9710	9710	9710	64
548	20240911	093600	31580370	9710	9710	9710	9710	50
549	20240911	093500	31094870	9710	9710	9710	9710	54
550	20240911	093400	30570530	9710	9710	9710	9710	2
551	20240911	093300	30551110	9710	9710	9710	9710	6
552	20240911	093200	30492850	9720	9730	9730	9720	101
553	20240911	093100	29511120	9720	9690	9720	9690	235
554	20240911	093000	27229170	9690	9690	9690	9690	0
555	20240911	092900	27229170	9690	9690	9690	9690	1
556	20240911	092800	27219480	9650	9650	9650	9650	0
557	20240911	092700	27219480	9650	9650	9650	9650	72
558	20240911	092600	26524680	9650	9690	9690	9650	12
559	20240911	092500	26408760	9690	9660	9690	9660	20
560	20240911	092400	26215320	9650	9650	9650	9650	20
561	20240911	092300	26022320	9660	9650	9660	9650	195
562	20240911	092200	24138920	9660	9660	9660	9660	0
563	20240911	092100	24138920	9660	9660	9660	9660	341
564	20240911	092000	20844860	9650	9630	9650	9630	1679
565	20240911	091900	4644230	9630	9630	9630	9630	1
566	20240911	091800	4634600	9580	9630	9630	9580	33
567	20240911	091700	4318310	9650	9650	9650	9650	0
568	20240911	091600	4318310	9650	9650	9650	9650	0
569	20240911	091500	4318310	9650	9650	9650	9650	0
570	20240911	091400	4318310	9650	9650	9650	9650	6
571	20240911	091300	4260410	9670	9670	9670	9670	0
572	20240911	091200	4260410	9670	9670	9670	9670	0
573	20240911	091100	4260410	9670	9670	9670	9670	0
574	20240911	091000	4260410	9670	9670	9670	9670	10
575	20240911	090900	4163710	9670	9670	9670	9670	2
576	20240911	090800	4144370	9690	9690	9690	9690	0
577	20240911	090700	4144370	9690	9690	9690	9690	0
578	20240911	090600	4144370	9690	9690	9690	9690	0
579	20240911	090500	4144370	9690	9690	9690	9690	0
580	20240911	090400	4144370	9690	9690	9690	9690	1
581	20240911	090300	4134680	9610	9680	9680	9610	29
582	20240911	090200	3855640	9700	9700	9700	9700	102
583	20240911	090100	2866240	9750	9750	9750	9750	0
584	20240911	090000	2866240	9750	9490	9750	9490	302