KissMeData/003470/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	183900	238832375	2970	2970	2970	2970	2787
3	20240902	183800	238832375	2970	2970	2970	2970	0
4	20240902	183700	238832375	2970	2970	2970	2970	0
5	20240902	183600	238832375	2970	2970	2970	2970	0
6	20240902	183500	238832375	2970	2970	2970	2970	0
7	20240902	183400	238832375	2970	2970	2970	2970	0
8	20240902	183300	238832375	2970	2970	2970	2970	0
9	20240902	183200	238832375	2970	2970	2970	2970	0
10	20240902	183100	238832375	2970	2970	2970	2970	0
11	20240902	183000	238832375	2970	2970	2970	2970	0
12	20240902	182900	238832375	2970	2970	2970	2970	0
13	20240902	182800	238832375	2970	2970	2970	2970	0
14	20240902	182700	238832375	2970	2970	2970	2970	0
15	20240902	182600	238832375	2970	2970	2970	2970	0
16	20240902	182500	238832375	2970	2970	2970	2970	0
17	20240902	182400	238832375	2970	2970	2970	2970	0
18	20240902	182300	238832375	2970	2970	2970	2970	0
19	20240902	182200	238832375	2970	2970	2970	2970	0
20	20240902	182100	238832375	2970	2970	2970	2970	0
21	20240902	182000	238832375	2970	2970	2970	2970	0
22	20240902	181900	238832375	2970	2970	2970	2970	0
23	20240902	181800	238832375	2970	2970	2970	2970	0
24	20240902	181700	238832375	2970	2970	2970	2970	0
25	20240902	181600	238832375	2970	2970	2970	2970	0
26	20240902	181500	238832375	2970	2970	2970	2970	0
27	20240902	181400	238832375	2970	2970	2970	2970	0
28	20240902	181300	238832375	2970	2970	2970	2970	0
29	20240902	181200	238832375	2970	2970	2970	2970	0
30	20240902	181100	238832375	2970	2970	2970	2970	0
31	20240902	181000	238832375	2970	2970	2970	2970	0
32	20240902	180900	238832375	2970	2970	2970	2970	2787
33	20240902	180800	238832375	2970	2970	2970	2970	0
34	20240902	180700	238832375	2970	2970	2970	2970	0
35	20240902	180600	238832375	2970	2970	2970	2970	0
36	20240902	180500	238832375	2970	2970	2970	2970	0
37	20240902	180400	238832375	2970	2970	2970	2970	0
38	20240902	180300	238832375	2970	2970	2970	2970	0
39	20240902	180200	238832375	2970	2970	2970	2970	0
40	20240902	180100	238832375	2970	2970	2970	2970	0
41	20240902	180000	238832375	2970	2970	2970	2970	0
42	20240902	175900	238832375	2970	2970	2970	2970	0
43	20240902	175800	238832375	2970	2970	2970	2970	0
44	20240902	175700	238832375	2970	2970	2970	2970	0
45	20240902	175600	238832375	2970	2970	2970	2970	0
46	20240902	175500	238832375	2970	2970	2970	2970	0
47	20240902	175400	238832375	2970	2970	2970	2970	0
48	20240902	175300	238832375	2970	2970	2970	2970	0
49	20240902	175200	238832375	2970	2970	2970	2970	0
50	20240902	175100	238832375	2970	2970	2970	2970	0
51	20240902	175000	238832375	2970	2970	2970	2970	0
52	20240902	174900	238832375	2970	2970	2970	2970	0
53	20240902	174800	238832375	2970	2970	2970	2970	0
54	20240902	174700	238832375	2970	2970	2970	2970	0
55	20240902	174600	238832375	2970	2970	2970	2970	0
56	20240902	174500	238832375	2970	2970	2970	2970	0
57	20240902	174400	238832375	2970	2970	2970	2970	0
58	20240902	174300	238832375	2970	2970	2970	2970	0
59	20240902	174200	238832375	2970	2970	2970	2970	0
60	20240902	174100	238832375	2970	2970	2970	2970	0
61	20240902	174000	238832375	2970	2970	2970	2970	0
62	20240902	173900	238832375	2970	2970	2970	2970	2787
63	20240902	173800	238832375	2970	2970	2970	2970	0
64	20240902	173700	238832375	2970	2970	2970	2970	0
65	20240902	173600	238832375	2970	2970	2970	2970	0
66	20240902	173500	238832375	2970	2970	2970	2970	0
67	20240902	173400	238832375	2970	2970	2970	2970	0
68	20240902	173300	238832375	2970	2970	2970	2970	0
69	20240902	173200	238832375	2970	2970	2970	2970	0
70	20240902	173100	238832375	2970	2970	2970	2970	0
71	20240902	173000	238832375	2970	2970	2970	2970	0
72	20240902	172900	238832375	2970	2970	2970	2970	0
73	20240902	172800	238832375	2970	2970	2970	2970	0
74	20240902	172700	238832375	2970	2970	2970	2970	0
75	20240902	172600	238832375	2970	2970	2970	2970	0
76	20240902	172500	238832375	2970	2970	2970	2970	0
77	20240902	172400	238832375	2970	2970	2970	2970	0
78	20240902	172300	238832375	2970	2970	2970	2970	0
79	20240902	172200	238832375	2970	2970	2970	2970	0
80	20240902	172100	238832375	2970	2970	2970	2970	0
81	20240902	172000	238832375	2970	2970	2970	2970	0
82	20240902	171900	238832375	2970	2970	2970	2970	0
83	20240902	171800	238832375	2970	2970	2970	2970	0
84	20240902	171700	238832375	2970	2970	2970	2970	0
85	20240902	171600	238832375	2970	2970	2970	2970	0
86	20240902	171500	238832375	2970	2970	2970	2970	0
87	20240902	171400	238832375	2970	2970	2970	2970	0
88	20240902	171300	238832375	2970	2970	2970	2970	0
89	20240902	171200	238832375	2970	2970	2970	2970	0
90	20240902	171100	238832375	2970	2970	2970	2970	0
91	20240902	171000	238832375	2970	2970	2970	2970	0
92	20240902	170900	238832375	2970	2970	2970	2970	2787
93	20240902	170800	238832375	2970	2970	2970	2970	0
94	20240902	170700	238832375	2970	2970	2970	2970	0
95	20240902	170600	238832375	2970	2970	2970	2970	0
96	20240902	170500	238832375	2970	2970	2970	2970	0
97	20240902	170400	238832375	2970	2970	2970	2970	0
98	20240902	170300	238832375	2970	2970	2970	2970	0
99	20240902	170200	238832375	2970	2970	2970	2970	0
100	20240902	170100	238832375	2970	2970	2970	2970	0
101	20240902	170000	238832375	2970	2970	2970	2970	0
102	20240902	165900	238832375	2970	2970	2970	2970	0
103	20240902	165800	238832375	2970	2970	2970	2970	0
104	20240902	165700	238832375	2970	2970	2970	2970	0
105	20240902	165600	238832375	2970	2970	2970	2970	0
106	20240902	165500	238832375	2970	2970	2970	2970	0
107	20240902	165400	238832375	2970	2970	2970	2970	0
108	20240902	165300	238832375	2970	2970	2970	2970	0
109	20240902	165200	238832375	2970	2970	2970	2970	0
110	20240902	165100	238832375	2970	2970	2970	2970	0
111	20240902	165000	238832375	2970	2970	2970	2970	0
112	20240902	164900	238832375	2970	2970	2970	2970	0
113	20240902	164800	238832375	2970	2970	2970	2970	0
114	20240902	164700	238832375	2970	2970	2970	2970	0
115	20240902	164600	238832375	2970	2970	2970	2970	0
116	20240902	164500	238832375	2970	2970	2970	2970	0
117	20240902	164400	238832375	2970	2970	2970	2970	0
118	20240902	164300	238832375	2970	2970	2970	2970	0
119	20240902	164200	238832375	2970	2970	2970	2970	0
120	20240902	164100	238832375	2970	2970	2970	2970	0
121	20240902	164000	238832375	2970	2970	2970	2970	0
122	20240902	163900	238832375	2970	2970	2970	2970	2787
123	20240902	163800	238832375	2970	2970	2970	2970	0
124	20240902	163700	238832375	2970	2970	2970	2970	0
125	20240902	163600	238832375	2970	2970	2970	2970	0
126	20240902	163500	238832375	2970	2970	2970	2970	0
127	20240902	163400	238832375	2970	2970	2970	2970	0
128	20240902	163300	238832375	2970	2970	2970	2970	0
129	20240902	163200	238832375	2970	2970	2970	2970	0
130	20240902	163100	238832375	2970	2970	2970	2970	0
131	20240902	163000	238832375	2970	2970	2970	2970	0
132	20240902	162900	238832375	2970	2970	2970	2970	0
133	20240902	162800	238832375	2970	2970	2970	2970	0
134	20240902	162700	238832375	2970	2970	2970	2970	0
135	20240902	162600	238832375	2970	2970	2970	2970	0
136	20240902	162500	238832375	2970	2970	2970	2970	0
137	20240902	162400	238832375	2970	2970	2970	2970	0
138	20240902	162300	238832375	2970	2970	2970	2970	0
139	20240902	162200	238832375	2970	2970	2970	2970	0
140	20240902	162100	238832375	2970	2970	2970	2970	0
141	20240902	162000	238832375	2970	2970	2970	2970	0
142	20240902	161900	238832375	2970	2970	2970	2970	0
143	20240902	161800	238832375	2970	2970	2970	2970	0
144	20240902	161700	238832375	2970	2970	2970	2970	0
145	20240902	161600	238832375	2970	2970	2970	2970	0
146	20240902	161500	238832375	2970	2970	2970	2970	0
147	20240902	161400	238832375	2970	2970	2970	2970	0
148	20240902	161300	238832375	2970	2970	2970	2970	0
149	20240902	161200	238832375	2970	2970	2970	2970	0
150	20240902	161100	238832375	2970	2970	2970	2970	0
151	20240902	161000	238832375	2970	2970	2970	2970	0
152	20240902	160900	238832375	2970	2970	2970	2970	2787
153	20240902	160800	238832375	2970	2970	2970	2970	0
154	20240902	160700	238832375	2970	2970	2970	2970	0
155	20240902	160600	238832375	2970	2970	2970	2970	0
156	20240902	160500	238832375	2970	2970	2970	2970	0
157	20240902	160400	238832375	2970	2970	2970	2970	0
158	20240902	160300	238832375	2970	2970	2970	2970	0
159	20240902	160200	238832375	2970	2970	2970	2970	0
160	20240902	160100	238832375	2970	2970	2970	2970	0
161	20240902	160000	238832375	2970	2970	2970	2970	0
162	20240902	155900	238832375	2970	2970	2970	2970	0
163	20240902	155800	238832375	2970	2970	2970	2970	0
164	20240902	155700	238832375	2970	2970	2970	2970	0
165	20240902	155600	238832375	2970	2970	2970	2970	0
166	20240902	155500	238832375	2970	2970	2970	2970	0
167	20240902	155400	238832375	2970	2970	2970	2970	0
168	20240902	155300	238832375	2970	2970	2970	2970	0
169	20240902	155200	238832375	2970	2970	2970	2970	0
170	20240902	155100	238832375	2970	2970	2970	2970	0
171	20240902	155000	238832375	2970	2970	2970	2970	0
172	20240902	154900	238832375	2970	2970	2970	2970	0
173	20240902	154800	238832375	2970	2970	2970	2970	0
174	20240902	154700	238832375	2970	2970	2970	2970	0
175	20240902	154600	238832375	2970	2970	2970	2970	0
176	20240902	154500	238832375	2970	2970	2970	2970	0
177	20240902	154400	238832375	2970	2970	2970	2970	0
178	20240902	154300	238832375	2970	2970	2970	2970	0
179	20240902	154200	238832375	2970	2970	2970	2970	0
180	20240902	154100	238832375	2970	2970	2970	2970	0
181	20240902	154000	238832375	2970	2970	2970	2970	0
182	20240902	153900	238832375	2970	2970	2970	2970	2787
183	20240902	153800	238832375	2970	2970	2970	2970	0
184	20240902	153700	238832375	2970	2970	2970	2970	0
185	20240902	153600	238832375	2970	2970	2970	2970	0
186	20240902	153500	238832375	2970	2970	2970	2970	0
187	20240902	153400	238832375	2970	2970	2970	2970	0
188	20240902	153300	238832375	2970	2970	2970	2970	0
189	20240902	153200	238832375	2970	2970	2970	2970	0
190	20240902	153100	238832375	2970	2970	2970	2970	0
191	20240902	153000	238832375	2970	2970	2970	2970	2787
192	20240902	152900	230554985	2970	2970	2970	2970	0
193	20240902	152800	230554985	2970	2970	2970	2970	0
194	20240902	152700	230554985	2970	2970	2970	2970	0
195	20240902	152600	230554985	2970	2970	2970	2970	0
196	20240902	152500	230554985	2970	2970	2970	2970	0
197	20240902	152400	230554985	2970	2970	2970	2970	0
198	20240902	152300	230554985	2970	2970	2970	2970	0
199	20240902	152200	230554985	2970	2970	2970	2970	0
200	20240902	152100	230554985	2970	2970	2970	2970	0
201	20240902	152000	230554985	2970	2970	2970	2970	0
202	20240902	151900	230554985	2970	2960	2970	2960	816
203	20240902	151800	228135980	2960	2960	2960	2960	3
204	20240902	151700	228127100	2970	2970	2970	2970	3
205	20240902	151600	228118190	2960	2960	2960	2960	1
206	20240902	151500	228115230	2970	2970	2970	2970	0
207	20240902	151400	228115230	2970	2960	2970	2960	208
208	20240902	151300	227498510	2970	2970	2970	2970	2
209	20240902	151200	227492570	2955	2955	2955	2955	4
210	20240902	151100	227480750	2955	2955	2955	2955	0
211	20240902	151000	227480750	2955	2955	2955	2955	0
212	20240902	150900	227480750	2955	2955	2955	2955	1
213	20240902	150800	227477795	2955	2955	2955	2955	0
214	20240902	150700	227477795	2955	2955	2955	2955	0
215	20240902	150600	227477795	2955	2960	2960	2955	2000
216	20240902	150500	221563710	2960	2960	2960	2960	10
217	20240902	150400	221534110	2970	2970	2970	2970	5
218	20240902	150300	221519260	2970	2970	2970	2970	5
219	20240902	150200	221504410	2970	2965	2970	2965	1000
220	20240902	150100	218539145	2970	2970	2970	2970	0
221	20240902	150000	218539145	2970	2970	2970	2970	0
222	20240902	145900	218539145	2970	2970	2970	2970	0
223	20240902	145800	218539145	2970	2970	2970	2970	0
224	20240902	145700	218539145	2970	2970	2970	2970	0
225	20240902	145600	218539145	2970	2970	2970	2970	0
226	20240902	145500	218539145	2970	2970	2970	2970	0
227	20240902	145400	218539145	2970	2970	2970	2970	0
228	20240902	145300	218539145	2970	2960	2970	2960	504
229	20240902	145200	217044485	2965	2960	2965	2960	82
230	20240902	145100	216801445	2965	2965	2965	2965	0
231	20240902	145000	216801445	2965	2965	2965	2965	0
232	20240902	144900	216801445	2965	2960	2965	2960	4
233	20240902	144800	216789600	2965	2960	2965	2960	15
234	20240902	144700	216745175	2965	2965	2965	2965	0
235	20240902	144600	216745175	2965	2965	2965	2965	3
236	20240902	144500	216736280	2965	2965	2965	2965	110
237	20240902	144400	216410130	2965	2965	2965	2965	54
238	20240902	144300	216250020	2960	2960	2960	2960	0
239	20240902	144200	216250020	2960	2960	2960	2960	0
240	20240902	144100	216250020	2960	2960	2960	2960	0
241	20240902	144000	216250020	2960	2960	2960	2960	0
242	20240902	143900	216250020	2960	2965	2965	2960	1451
243	20240902	143800	211950060	2965	2965	2965	2965	0
244	20240902	143700	211950060	2965	2965	2965	2965	0
245	20240902	143600	211950060	2965	2965	2965	2965	0
246	20240902	143500	211950060	2965	2965	2965	2965	0
247	20240902	143400	211950060	2965	2965	2965	2965	0
248	20240902	143300	211950060	2965	2965	2965	2965	0
249	20240902	143200	211950060	2965	2965	2965	2965	10
250	20240902	143100	211920410	2970	2970	2970	2970	1
251	20240902	143000	211917440	2960	2960	2960	2960	0
252	20240902	142900	211917440	2960	2960	2960	2960	168
253	20240902	142800	211420160	2960	2960	2960	2960	0
254	20240902	142700	211420160	2960	2960	2960	2960	0
255	20240902	142600	211420160	2960	2960	2960	2960	59
256	20240902	142500	211245520	2960	2960	2960	2960	18
257	20240902	142400	211192240	2960	2965	2965	2960	50
258	20240902	142300	211044235	2970	2970	2970	2970	0
259	20240902	142200	211044235	2970	2970	2970	2970	0
260	20240902	142100	211044235	2970	2970	2970	2970	0
261	20240902	142000	211044235	2970	2970	2970	2970	0
262	20240902	141900	211044235	2970	2970	2970	2970	1
263	20240902	141800	211041265	2965	2965	2965	2965	0
264	20240902	141700	211041265	2965	2965	2965	2965	500
265	20240902	141600	209558765	2965	2965	2965	2965	0
266	20240902	141500	209558765	2965	2965	2965	2965	0
267	20240902	141400	209558765	2965	2965	2965	2965	0
268	20240902	141300	209558765	2965	2965	2965	2965	100
269	20240902	141200	209262265	2975	2975	2975	2975	0
270	20240902	141100	209262265	2975	2975	2975	2975	0
271	20240902	141000	209262265	2975	2975	2975	2975	0
272	20240902	140900	209262265	2975	2970	2975	2970	1990
273	20240902	140800	203342820	2970	2970	2970	2970	0
274	20240902	140700	203342820	2970	2970	2970	2970	50
275	20240902	140600	203194320	2970	2970	2970	2970	10
276	20240902	140500	203164620	2965	2965	2965	2965	0
277	20240902	140400	203164620	2965	2965	2965	2965	1
278	20240902	140300	203161655	2975	2975	2975	2975	0
279	20240902	140200	203161655	2975	2975	2975	2975	0
280	20240902	140100	203161655	2975	2975	2975	2975	0
281	20240902	140000	203161655	2975	2975	2975	2975	0
282	20240902	135900	203161655	2975	2970	2975	2970	550
283	20240902	135800	201526690	2965	2965	2965	2965	0
284	20240902	135700	201526690	2965	2965	2965	2965	106
285	20240902	135600	201212400	2965	2965	2965	2965	0
286	20240902	135500	201212400	2965	2970	2970	2965	1969
287	20240902	135400	195365120	2965	2965	2965	2965	0
288	20240902	135300	195365120	2965	2965	2965	2965	3000
289	20240902	135200	186470120	2965	2965	2965	2965	0
290	20240902	135100	186470120	2965	2965	2965	2965	705
291	20240902	135000	184379795	2960	2960	2960	2960	0
292	20240902	134900	184379795	2960	2960	2960	2960	0
293	20240902	134800	184379795	2960	2960	2960	2960	0
294	20240902	134700	184379795	2960	2960	2960	2960	0
295	20240902	134600	184379795	2960	2960	2960	2960	0
296	20240902	134500	184379795	2960	2960	2960	2960	46
297	20240902	134400	184243635	2965	2960	2965	2960	110
298	20240902	134300	183917635	2955	2955	2955	2955	0
299	20240902	134200	183917635	2955	2955	2955	2955	0
300	20240902	134100	183917635	2955	2955	2955	2955	28
301	20240902	134000	183834895	2970	2970	2970	2970	0
302	20240902	133900	183834895	2970	2965	2970	2965	950
303	20240902	133800	181014235	2965	2960	2965	2960	930
304	20240902	133700	178256790	2965	2965	2965	2965	0
305	20240902	133600	178256790	2965	2965	2965	2965	0
306	20240902	133500	178256790	2965	2965	2965	2965	0
307	20240902	133400	178256790	2965	2965	2965	2965	0
308	20240902	133300	178256790	2965	2965	2965	2965	0
309	20240902	133200	178256790	2965	2965	2965	2965	0
310	20240902	133100	178256790	2965	2965	2965	2965	0
311	20240902	133000	178256790	2965	2965	2965	2965	0
312	20240902	132900	178256790	2965	2965	2965	2965	0
313	20240902	132800	178256790	2965	2965	2965	2965	0
314	20240902	132700	178256790	2965	2965	2965	2955	837
315	20240902	132600	175775260	2955	2955	2965	2955	1659
316	20240902	132500	170868075	2950	2950	2950	2950	322
317	20240902	132400	169918175	2950	2950	2950	2950	0
318	20240902	132300	169918175	2950	2950	2950	2950	0
319	20240902	132200	169918175	2950	2950	2950	2950	0
320	20240902	132100	169918175	2950	2950	2950	2950	8
321	20240902	132000	169894575	2945	2945	2945	2945	0
322	20240902	131900	169894575	2945	2945	2945	2945	0
323	20240902	131800	169894575	2945	2945	2945	2945	0
324	20240902	131700	169894575	2945	2945	2945	2945	0
325	20240902	131600	169894575	2945	2945	2945	2945	0
326	20240902	131500	169894575	2945	2945	2945	2945	0
327	20240902	131400	169894575	2945	2945	2945	2945	0
328	20240902	131300	169894575	2945	2945	2945	2945	20
329	20240902	131200	169835675	2945	2945	2945	2945	0
330	20240902	131100	169835675	2945	2945	2945	2945	64
331	20240902	131000	169647195	2955	2955	2955	2955	0
332	20240902	130900	169647195	2955	2955	2955	2955	0
333	20240902	130800	169647195	2955	2955	2955	2955	0
334	20240902	130700	169647195	2955	2955	2955	2950	36
335	20240902	130600	169540845	2945	2945	2945	2945	0
336	20240902	130500	169540845	2945	2945	2945	2945	1
337	20240902	130400	169537900	2945	2945	2945	2945	0
338	20240902	130300	169537900	2945	2945	2945	2945	0
339	20240902	130200	169537900	2945	2945	2945	2945	10
340	20240902	130100	169508450	2945	2945	2945	2945	31
341	20240902	130000	169417155	2960	2960	2960	2960	0
342	20240902	125900	169417155	2960	2960	2960	2960	0
343	20240902	125800	169417155	2960	2960	2960	2960	0
344	20240902	125700	169417155	2960	2955	2960	2955	6
345	20240902	125600	169399410	2960	2955	2960	2955	4
346	20240902	125500	169387585	2955	2955	2955	2955	6
347	20240902	125400	169369855	2955	2950	2955	2950	151
348	20240902	125300	168924400	2955	2955	2955	2955	0
349	20240902	125200	168924400	2955	2955	2955	2955	0
350	20240902	125100	168924400	2955	2955	2955	2955	1050
351	20240902	125000	165821650	2955	2955	2955	2955	9
352	20240902	124900	165795055	2955	2960	2960	2955	16
353	20240902	124800	165747735	2955	2955	2955	2955	0
354	20240902	124700	165747735	2955	2955	2955	2955	841
355	20240902	124600	163262580	2955	2955	2955	2955	8
356	20240902	124500	163238940	2960	2960	2960	2960	0
357	20240902	124400	163238940	2960	2960	2960	2960	16
358	20240902	124300	163191580	2960	2960	2960	2960	25
359	20240902	124200	163117580	2955	2955	2955	2955	0
360	20240902	124100	163117580	2955	2955	2955	2955	4
361	20240902	124000	163105760	2955	2955	2955	2955	1620
362	20240902	123900	158318660	2955	2955	2955	2955	8
363	20240902	123800	158295020	2950	2950	2950	2950	359
364	20240902	123700	157235970	2955	2955	2955	2955	8
365	20240902	123600	157212330	2950	2955	2955	2950	22
366	20240902	123500	157147390	2955	2955	2955	2955	0
367	20240902	123400	157147390	2955	2955	2955	2955	16
368	20240902	123300	157100110	2955	2955	2955	2955	16
369	20240902	123200	157052830	2955	2955	2955	2955	80
370	20240902	123100	156816430	2955	2955	2955	2955	571
371	20240902	123000	155129125	2955	2955	2955	2955	16
372	20240902	122900	155081845	2950	2950	2950	2950	15
373	20240902	122800	155037595	2955	2955	2955	2955	9
374	20240902	122700	155011000	2955	2955	2955	2955	8
375	20240902	122600	154987360	2955	2955	2955	2955	16
376	20240902	122500	154940080	2955	2955	2955	2955	8
377	20240902	122400	154916440	2955	2955	2955	2955	8
378	20240902	122300	154892800	2955	2955	2955	2955	16
379	20240902	122200	154845520	2955	2955	2955	2955	8
380	20240902	122100	154821880	2955	2955	2955	2955	9
381	20240902	122000	154795285	2955	2955	2955	2950	136
382	20240902	121900	154394005	2955	2955	2955	2955	8
383	20240902	121800	154370365	2955	2955	2955	2955	8
384	20240902	121700	154346725	2955	2955	2955	2955	8
385	20240902	121600	154323085	2955	2955	2955	2955	16
386	20240902	121500	154275805	2955	2955	2955	2955	8
387	20240902	121400	154252165	2955	2955	2955	2955	9
388	20240902	121300	154225570	2955	2955	2955	2955	25
389	20240902	121200	154151695	2955	2955	2955	2955	8
390	20240902	121100	154128055	2950	2950	2950	2950	0
391	20240902	121000	154128055	2950	2955	2955	2950	92
392	20240902	120900	153856575	2955	2955	2955	2955	33
393	20240902	120800	153759060	2955	2955	2955	2955	9
394	20240902	120700	153732465	2955	2955	2955	2955	8
395	20240902	120600	153708825	2955	2955	2955	2955	16
396	20240902	120500	153661545	2955	2955	2955	2955	39
397	20240902	120400	153546300	2955	2955	2955	2955	16
398	20240902	120300	153499020	2955	2955	2955	2955	8
399	20240902	120200	153475380	2955	2955	2955	2955	8
400	20240902	120100	153451740	2960	2960	2960	2955	29
401	20240902	120000	153365945	2955	2955	2960	2955	26
402	20240902	115900	153289070	2955	2955	2955	2955	8
403	20240902	115800	153265430	2955	2955	2955	2955	16
404	20240902	115700	153218150	2955	2955	2960	2955	258
405	20240902	115600	152455755	2955	2955	2955	2955	8
406	20240902	115500	152432115	2955	2955	2955	2955	16
407	20240902	115400	152384835	2955	2955	2955	2955	9
408	20240902	115300	152358240	2955	2955	2955	2955	8
409	20240902	115200	152334600	2950	2950	2950	2950	208
410	20240902	115100	151721000	2950	2950	2950	2950	8
411	20240902	115000	151697400	2950	2950	2950	2950	16
412	20240902	114900	151650200	2950	2950	2950	2950	18
413	20240902	114800	151597100	2950	2950	2950	2950	8
414	20240902	114700	151573500	2950	2950	2950	2950	9
415	20240902	114600	151546950	2950	2950	2950	2950	16
416	20240902	114500	151499750	2950	2945	2950	2945	146
417	20240902	114400	151069740	2950	2950	2950	2950	8
418	20240902	114300	151046140	2950	2950	2950	2950	994
419	20240902	114200	148113840	2950	2950	2950	2950	8
420	20240902	114100	148090240	2950	2945	2950	2945	26
421	20240902	114000	148013625	2950	2950	2950	2950	16
422	20240902	113900	147966425	2950	2950	2950	2950	8
423	20240902	113800	147942825	2950	2950	2950	2950	8
424	20240902	113700	147919225	2950	2950	2950	2950	8
425	20240902	113600	147895625	2950	2950	2950	2950	16
426	20240902	113500	147848425	2950	2950	2950	2950	8
427	20240902	113400	147824825	2950	2950	2950	2950	9
428	20240902	113300	147798275	2950	2950	2950	2950	16
429	20240902	113200	147751075	2950	2950	2950	2950	8
430	20240902	113100	147727475	2950	2950	2950	2950	8
431	20240902	113000	147703875	2950	2950	2950	2950	26
432	20240902	112900	147627175	2950	2950	2950	2950	8
433	20240902	112800	147603575	2950	2950	2950	2950	8
434	20240902	112700	147579975	2950	2950	2950	2950	9
435	20240902	112600	147553425	2950	2950	2950	2950	16
436	20240902	112500	147506225	2950	2950	2950	2950	10
437	20240902	112400	147476725	2950	2945	2950	2945	22
438	20240902	112300	147411895	2950	2950	2950	2950	16
439	20240902	112200	147364695	2950	2950	2950	2950	8
440	20240902	112100	147341095	2950	2950	2950	2950	9
441	20240902	112000	147314545	2950	2950	2950	2950	31
442	20240902	111900	147223095	2950	2950	2950	2950	10
443	20240902	111800	147193595	2950	2950	2950	2950	8
444	20240902	111700	147169995	2950	2950	2950	2950	8
445	20240902	111600	147146395	2950	2950	2950	2950	26
446	20240902	111500	147069695	2950	2950	2950	2950	8
447	20240902	111400	147046095	2950	2950	2950	2950	17
448	20240902	111300	146995945	2950	2950	2950	2950	16
449	20240902	111200	146948745	2945	2945	2945	2945	0
450	20240902	111100	146948745	2945	2950	2950	2945	9
451	20240902	111000	146922200	2950	2950	2950	2950	123
452	20240902	110900	146559350	2945	2950	2950	2945	12
453	20240902	110800	146523955	2950	2950	2950	2950	0
454	20240902	110700	146523955	2950	2950	2950	2950	17
455	20240902	110600	146473805	2950	2950	2950	2950	21
456	20240902	110500	146411855	2940	2940	2940	2940	0
457	20240902	110400	146411855	2940	2950	2950	2940	919
458	20240902	110300	143709650	2950	2950	2950	2950	16
459	20240902	110200	143662450	2945	2950	2950	2945	25
460	20240902	110100	143588785	2950	2950	2950	2950	8
461	20240902	110000	143565185	2950	2950	2950	2950	17
462	20240902	105900	143515035	2950	2950	2950	2950	8
463	20240902	105800	143491435	2950	2950	2950	2950	8
464	20240902	105700	143467835	2950	2950	2950	2950	8
465	20240902	105600	143444235	2950	2950	2950	2950	16
466	20240902	105500	143397035	2950	2950	2950	2950	8
467	20240902	105400	143373435	2950	2950	2950	2950	9
468	20240902	105300	143346885	2950	2955	2955	2950	20
469	20240902	105200	143287845	2950	2950	2950	2950	4
470	20240902	105100	143276045	2950	2955	2955	2950	17
471	20240902	105000	143225815	2955	2955	2955	2955	16
472	20240902	104900	143178535	2955	2950	2955	2950	9
473	20240902	104800	143151980	2955	2955	2955	2955	8
474	20240902	104700	143128340	2955	2960	2960	2955	46
475	20240902	104600	142992320	2955	2955	2955	2950	455
476	20240902	104500	141647830	2950	2950	2950	2950	133
477	20240902	104400	141255480	2945	2955	2955	2945	1516
478	20240902	104300	136788690	2955	2960	2965	2955	217
479	20240902	104200	136147325	2965	2960	2965	2960	208
480	20240902	104100	135531595	2960	2960	2960	2960	27
481	20240902	104000	135451675	2955	2955	2955	2955	108
482	20240902	103900	135132535	2955	2955	2955	2955	8
483	20240902	103800	135108895	2955	2955	2955	2955	8
484	20240902	103700	135085255	2955	2955	2955	2955	8
485	20240902	103600	135061615	2955	2955	2955	2955	165
486	20240902	103500	134574040	2950	2950	2950	2950	45
487	20240902	103400	134441290	2950	2950	2950	2950	16
488	20240902	103300	134394090	2950	2945	2950	2945	1823
489	20240902	103200	129025310	2945	2945	2945	2945	8
490	20240902	103100	129001750	2935	2935	2935	2935	0
491	20240902	103000	129001750	2935	2960	2960	2935	6980
492	20240902	102900	108474655	2960	2960	2960	2960	25
493	20240902	102800	108400655	2960	2955	2960	2955	14
494	20240902	102700	108359245	2960	2960	2960	2960	9
495	20240902	102600	108332605	2960	2960	2960	2960	16
496	20240902	102500	108285245	2960	2960	2960	2960	8
497	20240902	102400	108261565	2955	2955	2955	2955	403
498	20240902	102300	107070700	2955	2955	2955	2955	16
499	20240902	102200	107023420	2955	2955	2955	2955	8
500	20240902	102100	106999780	2955	2955	2955	2955	17
501	20240902	102000	106949545	2955	2960	2960	2955	38
502	20240902	101900	106837150	2960	2960	2960	2960	50
503	20240902	101800	106689150	2960	2955	2960	2955	67
504	20240902	101700	106491125	2960	2960	2960	2960	8
505	20240902	101600	106467445	2955	2955	2955	2955	0
506	20240902	101500	106467445	2955	2960	2960	2955	783
507	20240902	101400	104153640	2955	2955	2955	2955	660
508	20240902	101300	102203340	2960	2955	2960	2955	1349
509	20240902	101200	98217000	2950	2955	2955	2950	315
510	20240902	101100	97287210	2955	2955	2955	2955	8
511	20240902	101000	97263570	2955	2955	2955	2955	19
512	20240902	100900	97207425	2955	2955	2955	2955	8
513	20240902	100800	97183785	2955	2955	2955	2955	8
514	20240902	100700	97160145	2955	2955	2955	2955	8
515	20240902	100600	97136505	2955	2955	2955	2955	17
516	20240902	100500	97086270	2955	2955	2955	2955	9
517	20240902	100400	97059675	2955	2955	2955	2955	8
518	20240902	100300	97036035	2955	2955	2955	2955	29
519	20240902	100200	96950340	2955	2955	2955	2955	8
520	20240902	100100	96926700	2955	2955	2955	2955	8
521	20240902	100000	96903060	2950	2955	2955	2950	508
522	20240902	095900	95404420	2955	2955	2955	2955	8
523	20240902	095800	95380780	2955	2955	2955	2955	0
524	20240902	095700	95380780	2955	2955	2955	2955	8
525	20240902	095600	95357140	2955	2955	2955	2955	24
526	20240902	095500	95286220	2955	2955	2955	2955	8
527	20240902	095400	95262580	2950	2950	2950	2950	676
528	20240902	095300	93268380	2950	2950	2950	2950	235
529	20240902	095200	92575130	2955	2955	2955	2955	17
530	20240902	095100	92524895	2950	2945	2950	2945	365
531	20240902	095000	91449585	2945	2945	2945	2945	16
532	20240902	094900	91402465	2945	2945	2945	2945	10
533	20240902	094800	91373015	2945	2945	2945	2945	121
534	20240902	094700	91016670	2950	2950	2950	2950	16
535	20240902	094600	90969470	2955	2955	2955	2955	17
536	20240902	094500	90919235	2950	2950	2950	2950	238
537	20240902	094400	90217135	2955	2960	2960	2955	124
538	20240902	094300	89850710	2955	2960	2960	2955	18
539	20240902	094200	89797440	2960	2960	2960	2960	8
540	20240902	094100	89773760	2960	2960	2960	2960	8
541	20240902	094000	89750080	2960	2960	2960	2960	17
542	20240902	093900	89699760	2960	2960	2960	2960	510
543	20240902	093800	88190160	2960	2960	2960	2960	12
544	20240902	093700	88154640	2960	2960	2960	2960	9
545	20240902	093600	88128000	2960	2960	2960	2960	16
546	20240902	093500	88080640	2960	2960	2960	2955	23
547	20240902	093400	88012665	2955	2955	2955	2955	94
548	20240902	093300	87734895	2955	2955	2955	2955	117
549	20240902	093200	87389160	2955	2955	2955	2955	8
550	20240902	093100	87365520	2955	2955	2955	2955	108
551	20240902	093000	87046380	2955	2955	2955	2955	57
552	20240902	092900	86877945	2955	2955	2955	2955	8
553	20240902	092800	86854305	2955	2955	2955	2955	308
554	20240902	092700	85944165	2950	2950	2950	2950	280
555	20240902	092600	85118165	2950	2950	2950	2945	77
556	20240902	092500	84891315	2950	2950	2950	2950	23
557	20240902	092400	84823465	2950	2950	2950	2950	108
558	20240902	092300	84504865	2950	2945	2950	2945	518
559	20240902	092200	82976805	2945	2950	2950	2945	9
560	20240902	092100	82950295	2945	2950	2950	2945	12
561	20240902	092000	82914915	2950	2945	2950	2945	17
562	20240902	091900	82864810	2945	2950	2950	2945	9
563	20240902	091800	82838265	2950	2945	2950	2945	9
564	20240902	091700	82811755	2945	2945	2945	2945	15
565	20240902	091600	82767580	2945	2940	2945	2940	1508
566	20240902	091500	78334055	2940	2940	2940	2935	215
567	20240902	091400	77701980	2940	2940	2950	2940	537
568	20240902	091300	76123150	2940	2945	2950	2940	4448
569	20240902	091200	63045650	2945	2945	2945	2945	68
570	20240902	091100	62845390	2945	2945	2945	2945	19
571	20240902	091000	62789435	2945	2955	2960	2945	916
572	20240902	090900	60091715	2950	2955	2955	2950	228
573	20240902	090800	59418855	2955	2965	2965	2955	72
574	20240902	090700	59205455	2955	2955	2955	2955	9
575	20240902	090600	59178860	2960	2970	2970	2960	23
576	20240902	090500	59110640	2970	2955	2970	2955	1639
577	20240902	090400	54246885	2955	2955	2955	2955	8
578	20240902	090300	54223245	2950	2955	2955	2950	1052
579	20240902	090200	51118860	2955	2965	2965	2955	2213
580	20240902	090100	44576505	2970	2970	2970	2965	43
581	20240902	090000	44448805	2960	3000	3000	2960	14830