KissMeData/001840/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	183500	284461555	2810	2810	2810	2810	1108
3	20240903	183400	284461555	2810	2810	2810	2810	0
4	20240903	183300	284461555	2810	2810	2810	2810	0
5	20240903	183200	284461555	2810	2810	2810	2810	0
6	20240903	183100	284461555	2810	2810	2810	2810	0
7	20240903	183000	284461555	2810	2810	2810	2810	0
8	20240903	182900	284461555	2810	2810	2810	2810	0
9	20240903	182800	284461555	2810	2810	2810	2810	0
10	20240903	182700	284461555	2810	2810	2810	2810	0
11	20240903	182600	284461555	2810	2810	2810	2810	0
12	20240903	182500	284461555	2810	2810	2810	2810	0
13	20240903	182400	284461555	2810	2810	2810	2810	0
14	20240903	182300	284461555	2810	2810	2810	2810	0
15	20240903	182200	284461555	2810	2810	2810	2810	0
16	20240903	182100	284461555	2810	2810	2810	2810	0
17	20240903	182000	284461555	2810	2810	2810	2810	0
18	20240903	181900	284461555	2810	2810	2810	2810	0
19	20240903	181800	284461555	2810	2810	2810	2810	0
20	20240903	181700	284461555	2810	2810	2810	2810	0
21	20240903	181600	284461555	2810	2810	2810	2810	0
22	20240903	181500	284461555	2810	2810	2810	2810	0
23	20240903	181400	284461555	2810	2810	2810	2810	0
24	20240903	181300	284461555	2810	2810	2810	2810	0
25	20240903	181200	284461555	2810	2810	2810	2810	0
26	20240903	181100	284461555	2810	2810	2810	2810	0
27	20240903	181000	284461555	2810	2810	2810	2810	0
28	20240903	180900	284461555	2810	2810	2810	2810	0
29	20240903	180800	284461555	2810	2810	2810	2810	0
30	20240903	180700	284461555	2810	2810	2810	2810	0
31	20240903	180600	284461555	2810	2810	2810	2810	0
32	20240903	180500	284461555	2810	2810	2810	2810	1108
33	20240903	180400	284461555	2810	2810	2810	2810	0
34	20240903	180300	284461555	2810	2810	2810	2810	0
35	20240903	180200	284461555	2810	2810	2810	2810	0
36	20240903	180100	284461555	2810	2810	2810	2810	0
37	20240903	180000	284461555	2810	2810	2810	2810	0
38	20240903	175900	284461555	2810	2810	2810	2810	0
39	20240903	175800	284461555	2810	2810	2810	2810	0
40	20240903	175700	284461555	2810	2810	2810	2810	0
41	20240903	175600	284461555	2810	2810	2810	2810	0
42	20240903	175500	284461555	2810	2810	2810	2810	0
43	20240903	175400	284461555	2810	2810	2810	2810	0
44	20240903	175300	284461555	2810	2810	2810	2810	0
45	20240903	175200	284461555	2810	2810	2810	2810	0
46	20240903	175100	284461555	2810	2810	2810	2810	0
47	20240903	175000	284461555	2810	2810	2810	2810	0
48	20240903	174900	284461555	2810	2810	2810	2810	0
49	20240903	174800	284461555	2810	2810	2810	2810	0
50	20240903	174700	284461555	2810	2810	2810	2810	0
51	20240903	174600	284461555	2810	2810	2810	2810	0
52	20240903	174500	284461555	2810	2810	2810	2810	0
53	20240903	174400	284461555	2810	2810	2810	2810	0
54	20240903	174300	284461555	2810	2810	2810	2810	0
55	20240903	174200	284461555	2810	2810	2810	2810	0
56	20240903	174100	284461555	2810	2810	2810	2810	0
57	20240903	174000	284461555	2810	2810	2810	2810	0
58	20240903	173900	284461555	2810	2810	2810	2810	0
59	20240903	173800	284461555	2810	2810	2810	2810	0
60	20240903	173700	284461555	2810	2810	2810	2810	0
61	20240903	173600	284461555	2810	2810	2810	2810	0
62	20240903	173500	284461555	2810	2810	2810	2810	1108
63	20240903	173400	284461555	2810	2810	2810	2810	0
64	20240903	173300	284461555	2810	2810	2810	2810	0
65	20240903	173200	284461555	2810	2810	2810	2810	0
66	20240903	173100	284461555	2810	2810	2810	2810	0
67	20240903	173000	284461555	2810	2810	2810	2810	0
68	20240903	172900	284461555	2810	2810	2810	2810	0
69	20240903	172800	284461555	2810	2810	2810	2810	0
70	20240903	172700	284461555	2810	2810	2810	2810	0
71	20240903	172600	284461555	2810	2810	2810	2810	0
72	20240903	172500	284461555	2810	2810	2810	2810	0
73	20240903	172400	284461555	2810	2810	2810	2810	0
74	20240903	172300	284461555	2810	2810	2810	2810	0
75	20240903	172200	284461555	2810	2810	2810	2810	0
76	20240903	172100	284461555	2810	2810	2810	2810	0
77	20240903	172000	284461555	2810	2810	2810	2810	0
78	20240903	171900	284461555	2810	2810	2810	2810	0
79	20240903	171800	284461555	2810	2810	2810	2810	0
80	20240903	171700	284461555	2810	2810	2810	2810	0
81	20240903	171600	284461555	2810	2810	2810	2810	0
82	20240903	171500	284461555	2810	2810	2810	2810	0
83	20240903	171400	284461555	2810	2810	2810	2810	0
84	20240903	171300	284461555	2810	2810	2810	2810	0
85	20240903	171200	284461555	2810	2810	2810	2810	0
86	20240903	171100	284461555	2810	2810	2810	2810	0
87	20240903	171000	284461555	2810	2810	2810	2810	0
88	20240903	170900	284461555	2810	2810	2810	2810	0
89	20240903	170800	284461555	2810	2810	2810	2810	0
90	20240903	170700	284461555	2810	2810	2810	2810	0
91	20240903	170600	284461555	2810	2810	2810	2810	0
92	20240903	170500	284461555	2810	2810	2810	2810	1108
93	20240903	170400	284461555	2810	2810	2810	2810	0
94	20240903	170300	284461555	2810	2810	2810	2810	0
95	20240903	170200	284461555	2810	2810	2810	2810	0
96	20240903	170100	284461555	2810	2810	2810	2810	0
97	20240903	170000	284461555	2810	2810	2810	2810	0
98	20240903	165900	284461555	2810	2810	2810	2810	0
99	20240903	165800	284461555	2810	2810	2810	2810	0
100	20240903	165700	284461555	2810	2810	2810	2810	0
101	20240903	165600	284461555	2810	2810	2810	2810	0
102	20240903	165500	284461555	2810	2810	2810	2810	0
103	20240903	165400	284461555	2810	2810	2810	2810	0
104	20240903	165300	284461555	2810	2810	2810	2810	0
105	20240903	165200	284461555	2810	2810	2810	2810	0
106	20240903	165100	284461555	2810	2810	2810	2810	0
107	20240903	165000	284461555	2810	2810	2810	2810	0
108	20240903	164900	284461555	2810	2810	2810	2810	0
109	20240903	164800	284461555	2810	2810	2810	2810	0
110	20240903	164700	284461555	2810	2810	2810	2810	0
111	20240903	164600	284461555	2810	2810	2810	2810	0
112	20240903	164500	284461555	2810	2810	2810	2810	0
113	20240903	164400	284461555	2810	2810	2810	2810	0
114	20240903	164300	284461555	2810	2810	2810	2810	0
115	20240903	164200	284461555	2810	2810	2810	2810	0
116	20240903	164100	284461555	2810	2810	2810	2810	0
117	20240903	164000	284461555	2810	2810	2810	2810	0
118	20240903	163900	284461555	2810	2810	2810	2810	0
119	20240903	163800	284461555	2810	2810	2810	2810	0
120	20240903	163700	284461555	2810	2810	2810	2810	0
121	20240903	163600	284461555	2810	2810	2810	2810	0
122	20240903	163500	284461555	2810	2810	2810	2810	1108
123	20240903	163400	284461555	2810	2810	2810	2810	0
124	20240903	163300	284461555	2810	2810	2810	2810	0
125	20240903	163200	284461555	2810	2810	2810	2810	0
126	20240903	163100	284461555	2810	2810	2810	2810	0
127	20240903	163000	284461555	2810	2810	2810	2810	0
128	20240903	162900	284461555	2810	2810	2810	2810	0
129	20240903	162800	284461555	2810	2810	2810	2810	0
130	20240903	162700	284461555	2810	2810	2810	2810	0
131	20240903	162600	284461555	2810	2810	2810	2810	0
132	20240903	162500	284461555	2810	2810	2810	2810	0
133	20240903	162400	284461555	2810	2810	2810	2810	0
134	20240903	162300	284461555	2810	2810	2810	2810	0
135	20240903	162200	284461555	2810	2810	2810	2810	0
136	20240903	162100	284461555	2810	2810	2810	2810	0
137	20240903	162000	284461555	2810	2810	2810	2810	0
138	20240903	161900	284461555	2810	2810	2810	2810	0
139	20240903	161800	284461555	2810	2810	2810	2810	0
140	20240903	161700	284461555	2810	2810	2810	2810	0
141	20240903	161600	284461555	2810	2810	2810	2810	0
142	20240903	161500	284461555	2810	2810	2810	2810	0
143	20240903	161400	284461555	2810	2810	2810	2810	0
144	20240903	161300	284461555	2810	2810	2810	2810	0
145	20240903	161200	284461555	2810	2810	2810	2810	0
146	20240903	161100	284461555	2810	2810	2810	2810	0
147	20240903	161000	284461555	2810	2810	2810	2810	0
148	20240903	160900	284461555	2810	2810	2810	2810	0
149	20240903	160800	284461555	2810	2810	2810	2810	0
150	20240903	160700	284461555	2810	2810	2810	2810	0
151	20240903	160600	284461555	2810	2810	2810	2810	0
152	20240903	160500	284461555	2810	2810	2810	2810	1108
153	20240903	160400	284461555	2810	2810	2810	2810	0
154	20240903	160300	284461555	2810	2810	2810	2810	0
155	20240903	160200	284461555	2810	2810	2810	2810	0
156	20240903	160100	284461555	2810	2810	2810	2810	0
157	20240903	160000	284461555	2810	2810	2810	2810	0
158	20240903	155900	284461555	2810	2810	2810	2810	0
159	20240903	155800	284461555	2810	2810	2810	2810	0
160	20240903	155700	284461555	2810	2810	2810	2810	0
161	20240903	155600	284461555	2810	2810	2810	2810	0
162	20240903	155500	284461555	2810	2810	2810	2810	0
163	20240903	155400	284461555	2810	2810	2810	2810	0
164	20240903	155300	284461555	2810	2810	2810	2810	0
165	20240903	155200	284461555	2810	2810	2810	2810	0
166	20240903	155100	284461555	2810	2810	2810	2810	0
167	20240903	155000	284461555	2810	2810	2810	2810	0
168	20240903	154900	284461555	2810	2810	2810	2810	0
169	20240903	154800	284461555	2810	2810	2810	2810	0
170	20240903	154700	284461555	2810	2810	2810	2810	0
171	20240903	154600	284461555	2810	2810	2810	2810	0
172	20240903	154500	284461555	2810	2810	2810	2810	0
173	20240903	154400	284461555	2810	2810	2810	2810	0
174	20240903	154300	284461555	2810	2810	2810	2810	0
175	20240903	154200	284461555	2810	2810	2810	2810	0
176	20240903	154100	284461555	2810	2810	2810	2810	0
177	20240903	154000	284461555	2810	2810	2810	2810	0
178	20240903	153900	284461555	2810	2810	2810	2810	0
179	20240903	153800	284461555	2810	2810	2810	2810	0
180	20240903	153700	284461555	2810	2810	2810	2810	0
181	20240903	153600	284461555	2810	2810	2810	2810	0
182	20240903	153500	284461555	2810	2810	2810	2810	1108
183	20240903	153400	284461555	2810	2810	2810	2810	0
184	20240903	153300	284461555	2810	2810	2810	2810	0
185	20240903	153200	284461555	2810	2810	2810	2810	0
186	20240903	153100	284461555	2810	2810	2810	2810	0
187	20240903	153000	284461555	2810	2810	2810	2810	1108
188	20240903	152900	281348075	2810	2810	2810	2810	0
189	20240903	152800	281348075	2810	2810	2810	2810	0
190	20240903	152700	281348075	2810	2810	2810	2810	0
191	20240903	152600	281348075	2810	2810	2810	2810	0
192	20240903	152500	281348075	2810	2810	2810	2810	0
193	20240903	152400	281348075	2810	2810	2810	2810	0
194	20240903	152300	281348075	2810	2810	2810	2810	0
195	20240903	152200	281348075	2810	2810	2810	2810	0
196	20240903	152100	281348075	2810	2810	2810	2810	0
197	20240903	152000	281348075	2810	2810	2810	2810	0
198	20240903	151900	281348075	2810	2805	2810	2800	871
199	20240903	151800	278906120	2800	2805	2810	2800	167
200	20240903	151700	278438260	2805	2805	2805	2805	520
201	20240903	151600	276979660	2805	2800	2810	2800	995
202	20240903	151500	274190900	2805	2805	2805	2805	50
203	20240903	151400	274050650	2810	2810	2810	2810	100
204	20240903	151300	273769650	2810	2810	2810	2810	100
205	20240903	151200	273488650	2810	2810	2810	2810	0
206	20240903	151100	273488650	2810	2810	2810	2810	0
207	20240903	151000	273488650	2810	2810	2810	2810	4
208	20240903	150900	273477410	2810	2810	2810	2810	10
209	20240903	150800	273449310	2810	2800	2810	2795	560
210	20240903	150700	271881595	2795	2795	2795	2795	0
211	20240903	150600	271881595	2795	2800	2800	2795	742
212	20240903	150500	269807700	2795	2795	2795	2795	397
213	20240903	150400	268698085	2815	2820	2820	2795	204
214	20240903	150300	268127820	2800	2800	2800	2800	700
215	20240903	150200	266167820	2820	2820	2820	2820	1
216	20240903	150100	266165000	2800	2820	2820	2800	70
217	20240903	150000	265968555	2820	2820	2820	2820	0
218	20240903	145900	265968555	2820	2810	2820	2800	501
219	20240903	145800	264563640	2820	2820	2820	2820	0
220	20240903	145700	264563640	2820	2810	2820	2810	331
221	20240903	145600	263633520	2810	2815	2815	2810	119
222	20240903	145500	263299125	2820	2820	2820	2820	100
223	20240903	145400	263017125	2820	2820	2820	2820	1
224	20240903	145300	263014305	2810	2810	2810	2810	190
225	20240903	145200	262480405	2820	2820	2820	2820	0
226	20240903	145100	262480405	2820	2820	2820	2820	0
227	20240903	145000	262480405	2820	2820	2820	2820	0
228	20240903	144900	262480405	2820	2820	2820	2820	100
229	20240903	144800	262198405	2820	2820	2820	2820	0
230	20240903	144700	262198405	2820	2820	2820	2820	1
231	20240903	144600	262195585	2815	2815	2815	2815	6
232	20240903	144500	262178695	2815	2820	2820	2815	102
233	20240903	144400	261891555	2820	2820	2820	2820	0
234	20240903	144300	261891555	2820	2820	2820	2820	0
235	20240903	144200	261891555	2820	2820	2820	2820	0
236	20240903	144100	261891555	2820	2820	2820	2820	0
237	20240903	144000	261891555	2820	2820	2820	2820	0
238	20240903	143900	261891555	2820	2820	2820	2820	0
239	20240903	143800	261891555	2820	2820	2820	2820	5
240	20240903	143700	261877455	2820	2820	2820	2820	3
241	20240903	143600	261868995	2810	2815	2815	2810	97
242	20240903	143500	261596040	2815	2815	2815	2815	1
243	20240903	143400	261593225	2815	2815	2815	2815	100
244	20240903	143300	261311725	2815	2815	2815	2815	1
245	20240903	143200	261308910	2815	2815	2815	2815	20
246	20240903	143100	261252610	2810	2810	2810	2810	200
247	20240903	143000	260690610	2810	2810	2810	2810	0
248	20240903	142900	260690610	2810	2810	2810	2810	0
249	20240903	142800	260690610	2810	2810	2810	2810	20
250	20240903	142700	260634410	2815	2810	2815	2810	51
251	20240903	142600	260491095	2810	2810	2810	2810	0
252	20240903	142500	260491095	2810	2810	2810	2810	34
253	20240903	142400	260395555	2815	2815	2815	2815	0
254	20240903	142300	260395555	2815	2815	2815	2815	1
255	20240903	142200	260392740	2805	2805	2805	2805	0
256	20240903	142100	260392740	2805	2825	2825	2805	310
257	20240903	142000	259522030	2825	2825	2825	2825	0
258	20240903	141900	259522030	2825	2825	2825	2825	0
259	20240903	141800	259522030	2825	2825	2825	2825	0
260	20240903	141700	259522030	2825	2825	2825	2825	0
261	20240903	141600	259522030	2825	2825	2825	2825	0
262	20240903	141500	259522030	2825	2825	2825	2825	0
263	20240903	141400	259522030	2825	2825	2825	2825	0
264	20240903	141300	259522030	2825	2815	2825	2815	1895
265	20240903	141200	254179165	2815	2815	2815	2815	1001
266	20240903	141100	251361350	2815	2815	2815	2815	40
267	20240903	141000	251248750	2810	2815	2815	2810	321
268	20240903	140900	250345980	2820	2820	2820	2820	1322
269	20240903	140800	246617940	2820	2820	2820	2820	8
270	20240903	140700	246595380	2820	2820	2820	2820	1992
271	20240903	140600	240977940	2830	2830	2830	2830	0
272	20240903	140500	240977940	2830	2830	2830	2830	0
273	20240903	140400	240977940	2830	2820	2830	2820	2
274	20240903	140300	240972290	2820	2820	2820	2820	34
275	20240903	140200	240876410	2840	2840	2840	2840	0
276	20240903	140100	240876410	2840	2840	2840	2840	0
277	20240903	140000	240876410	2840	2840	2840	2840	0
278	20240903	135900	240876410	2840	2840	2840	2840	0
279	20240903	135800	240876410	2840	2840	2840	2840	0
280	20240903	135700	240876410	2840	2830	2840	2820	3722
281	20240903	135600	230363210	2830	2830	2830	2830	10
282	20240903	135500	230334910	2850	2845	2850	2845	4
283	20240903	135400	230323525	2845	2845	2845	2845	600
284	20240903	135300	228616525	2845	2845	2845	2845	0
285	20240903	135200	228616525	2845	2845	2845	2845	0
286	20240903	135100	228616525	2845	2845	2845	2845	0
287	20240903	135000	228616525	2845	2830	2845	2830	1361
288	20240903	134900	224764855	2830	2830	2830	2830	70
289	20240903	134800	224566755	2830	2830	2830	2830	0
290	20240903	134700	224566755	2830	2830	2830	2830	0
291	20240903	134600	224566755	2830	2825	2830	2825	7
292	20240903	134500	224546975	2825	2825	2825	2825	0
293	20240903	134400	224546975	2825	2825	2825	2825	0
294	20240903	134300	224546975	2825	2825	2825	2825	28
295	20240903	134200	224467875	2825	2825	2825	2825	145
296	20240903	134100	224058250	2825	2825	2825	2825	327
297	20240903	134000	223134475	2830	2830	2830	2830	0
298	20240903	133900	223134475	2830	2830	2830	2830	0
299	20240903	133800	223134475	2830	2830	2830	2830	1
300	20240903	133700	223131645	2830	2830	2830	2830	0
301	20240903	133600	223131645	2830	2830	2830	2830	0
302	20240903	133500	223131645	2830	2830	2830	2830	4
303	20240903	133400	223120325	2830	2830	2830	2820	19
304	20240903	133300	223066645	2830	2830	2830	2830	3
305	20240903	133200	223058155	2830	2830	2830	2830	1
306	20240903	133100	223055325	2815	2815	2815	2815	0
307	20240903	133000	223055325	2815	2815	2815	2815	4
308	20240903	132900	223044065	2830	2830	2830	2830	0
309	20240903	132800	223044065	2830	2830	2830	2795	18271
310	20240903	132700	171748000	2830	2830	2830	2830	0
311	20240903	132600	171748000	2830	2830	2830	2830	0
312	20240903	132500	171748000	2830	2830	2830	2830	0
313	20240903	132400	171748000	2830	2830	2830	2830	3
314	20240903	132300	171739510	2830	2830	2830	2830	1
315	20240903	132200	171736680	2840	2840	2840	2840	0
316	20240903	132100	171736680	2840	2840	2840	2840	0
317	20240903	132000	171736680	2840	2840	2840	2840	10
318	20240903	131900	171708280	2840	2840	2840	2840	0
319	20240903	131800	171708280	2840	2840	2840	2840	3333
320	20240903	131700	162242560	2840	2840	2840	2840	0
321	20240903	131600	162242560	2840	2840	2840	2840	1
322	20240903	131500	162239720	2835	2835	2835	2835	88
323	20240903	131400	161990240	2840	2840	2840	2840	0
324	20240903	131300	161990240	2840	2840	2840	2840	0
325	20240903	131200	161990240	2840	2835	2840	2835	994
326	20240903	131100	159172245	2835	2835	2835	2835	0
327	20240903	131000	159172245	2835	2835	2835	2835	0
328	20240903	130900	159172245	2835	2835	2835	2835	30
329	20240903	130800	159087195	2835	2835	2835	2830	190
330	20240903	130700	158548550	2835	2830	2835	2830	24
331	20240903	130600	158480545	2835	2830	2835	2830	32
332	20240903	130500	158389885	2835	2835	2835	2835	0
333	20240903	130400	158389885	2835	2835	2835	2835	1
334	20240903	130300	158387050	2820	2835	2835	2820	2588
335	20240903	130200	151080135	2830	2835	2835	2830	104
336	20240903	130100	150785305	2840	2840	2840	2840	0
337	20240903	130000	150785305	2840	2840	2840	2840	0
338	20240903	125900	150785305	2840	2840	2840	2840	0
339	20240903	125800	150785305	2840	2840	2840	2840	0
340	20240903	125700	150785305	2840	2840	2840	2840	0
341	20240903	125600	150785305	2840	2840	2840	2840	0
342	20240903	125500	150785305	2840	2840	2840	2840	0
343	20240903	125400	150785305	2840	2840	2840	2840	0
344	20240903	125300	150785305	2840	2840	2840	2840	10
345	20240903	125200	150756905	2840	2840	2840	2840	0
346	20240903	125100	150756905	2840	2840	2840	2840	0
347	20240903	125000	150756905	2840	2840	2840	2840	0
348	20240903	124900	150756905	2840	2840	2840	2840	0
349	20240903	124800	150756905	2840	2840	2840	2840	1
350	20240903	124700	150754065	2845	2845	2845	2845	1
351	20240903	124600	150751220	2845	2845	2845	2845	0
352	20240903	124500	150751220	2845	2845	2845	2845	1
353	20240903	124400	150748375	2835	2835	2835	2835	0
354	20240903	124300	150748375	2835	2835	2835	2835	0
355	20240903	124200	150748375	2835	2830	2835	2830	178
356	20240903	124100	150244085	2830	2830	2830	2830	11
357	20240903	124000	150212955	2830	2830	2830	2830	10
358	20240903	123900	150184655	2825	2825	2825	2825	0
359	20240903	123800	150184655	2825	2825	2825	2825	109
360	20240903	123700	149876730	2830	2830	2830	2830	1
361	20240903	123600	149873900	2830	2830	2830	2830	0
362	20240903	123500	149873900	2830	2835	2835	2830	2175
363	20240903	123400	143717325	2840	2840	2840	2840	0
364	20240903	123300	143717325	2840	2840	2840	2840	0
365	20240903	123200	143717325	2840	2840	2840	2840	1
366	20240903	123100	143714485	2840	2840	2840	2840	0
367	20240903	123000	143714485	2840	2840	2840	2840	0
368	20240903	122900	143714485	2840	2840	2840	2840	100
369	20240903	122800	143430485	2845	2845	2845	2845	1
370	20240903	122700	143427640	2850	2850	2850	2850	0
371	20240903	122600	143427640	2850	2850	2850	2850	0
372	20240903	122500	143427640	2850	2835	2850	2835	508
373	20240903	122400	141987445	2840	2840	2840	2840	43
374	20240903	122300	141865325	2850	2850	2850	2850	0
375	20240903	122200	141865325	2850	2845	2850	2845	31
376	20240903	122100	141777125	2845	2845	2845	2845	10
377	20240903	122000	141748675	2845	2845	2845	2845	30
378	20240903	121900	141663325	2850	2850	2850	2850	0
379	20240903	121800	141663325	2850	2850	2850	2850	0
380	20240903	121700	141663325	2850	2850	2850	2850	0
381	20240903	121600	141663325	2850	2850	2850	2850	0
382	20240903	121500	141663325	2850	2850	2850	2850	0
383	20240903	121400	141663325	2850	2850	2850	2850	0
384	20240903	121300	141663325	2850	2850	2850	2850	0
385	20240903	121200	141663325	2850	2850	2850	2850	0
386	20240903	121100	141663325	2850	2850	2850	2850	0
387	20240903	121000	141663325	2850	2850	2850	2850	0
388	20240903	120900	141663325	2850	2850	2850	2850	0
389	20240903	120800	141663325	2850	2845	2850	2845	50
390	20240903	120700	141521045	2845	2845	2845	2845	1
391	20240903	120600	141518200	2840	2835	2840	2835	1112
392	20240903	120500	138362905	2840	2840	2840	2840	0
393	20240903	120400	138362905	2840	2840	2840	2840	0
394	20240903	120300	138362905	2840	2840	2840	2840	0
395	20240903	120200	138362905	2840	2840	2840	2840	0
396	20240903	120100	138362905	2840	2840	2840	2840	0
397	20240903	120000	138362905	2840	2840	2840	2840	0
398	20240903	115900	138362905	2840	2840	2840	2840	30
399	20240903	115800	138277705	2840	2840	2840	2840	3
400	20240903	115700	138269185	2840	2840	2840	2840	1
401	20240903	115600	138266345	2835	2835	2835	2835	0
402	20240903	115500	138266345	2835	2835	2835	2835	1
403	20240903	115400	138263510	2840	2835	2840	2835	146
404	20240903	115300	137849545	2840	2840	2840	2840	0
405	20240903	115200	137849545	2840	2840	2840	2840	0
406	20240903	115100	137849545	2840	2840	2840	2840	0
407	20240903	115000	137849545	2840	2840	2840	2840	0
408	20240903	114900	137849545	2840	2840	2840	2840	0
409	20240903	114800	137849545	2840	2840	2840	2840	0
410	20240903	114700	137849545	2840	2840	2840	2840	0
411	20240903	114600	137849545	2840	2840	2840	2840	0
412	20240903	114500	137849545	2840	2840	2840	2840	0
413	20240903	114400	137849545	2840	2840	2840	2840	0
414	20240903	114300	137849545	2840	2840	2840	2840	0
415	20240903	114200	137849545	2840	2840	2840	2840	0
416	20240903	114100	137849545	2840	2840	2840	2840	0
417	20240903	114000	137849545	2840	2840	2840	2840	1
418	20240903	113900	137846705	2825	2825	2825	2825	0
419	20240903	113800	137846705	2825	2835	2835	2825	500
420	20240903	113700	136434105	2840	2840	2840	2840	3
421	20240903	113600	136425585	2840	2840	2840	2840	2
422	20240903	113500	136419905	2845	2845	2845	2845	0
423	20240903	113400	136419905	2845	2845	2845	2845	0
424	20240903	113300	136419905	2845	2830	2845	2820	1001
425	20240903	113200	133594190	2835	2830	2835	2825	3064
426	20240903	113100	124934880	2845	2845	2845	2845	1
427	20240903	113000	124932035	2830	2835	2835	2830	2000
428	20240903	112900	119271610	2830	2850	2850	2830	2000
429	20240903	112800	113599685	2845	2845	2845	2845	0
430	20240903	112700	113599685	2845	2850	2850	2845	875
431	20240903	112600	111108640	2855	2855	2855	2855	0
432	20240903	112500	111108640	2855	2855	2855	2855	0
433	20240903	112400	111108640	2855	2855	2855	2855	0
434	20240903	112300	111108640	2855	2855	2855	2855	1
435	20240903	112200	111105785	2860	2860	2860	2860	0
436	20240903	112100	111105785	2860	2860	2860	2860	0
437	20240903	112000	111105785	2860	2845	2860	2845	9
438	20240903	111900	111080165	2845	2845	2845	2845	431
439	20240903	111800	109853970	2860	2860	2860	2860	0
440	20240903	111700	109853970	2860	2860	2860	2860	0
441	20240903	111600	109853970	2860	2860	2860	2860	80
442	20240903	111500	109625170	2860	2855	2860	2850	132
443	20240903	111400	109248870	2860	2860	2860	2860	0
444	20240903	111300	109248870	2860	2860	2860	2860	0
445	20240903	111200	109248870	2860	2855	2860	2850	1007
446	20240903	111100	106376960	2860	2860	2860	2860	0
447	20240903	111000	106376960	2860	2860	2860	2860	0
448	20240903	110900	106376960	2860	2860	2860	2860	0
449	20240903	110800	106376960	2860	2860	2860	2860	1
450	20240903	110700	106374100	2855	2855	2855	2855	0
451	20240903	110600	106374100	2855	2855	2855	2855	14
452	20240903	110500	106334130	2855	2855	2855	2855	204
453	20240903	110400	105751710	2860	2860	2860	2860	0
454	20240903	110300	105751710	2860	2860	2860	2860	55
455	20240903	110200	105594410	2865	2865	2865	2865	0
456	20240903	110100	105594410	2865	2865	2865	2865	0
457	20240903	110000	105594410	2865	2865	2865	2865	0
458	20240903	105900	105594410	2865	2865	2865	2865	1
459	20240903	105800	105591545	2860	2860	2860	2860	289
460	20240903	105700	104765005	2860	2860	2860	2860	0
461	20240903	105600	104765005	2860	2860	2860	2860	0
462	20240903	105500	104765005	2860	2860	2860	2860	1
463	20240903	105400	104762145	2860	2860	2860	2860	100
464	20240903	105300	104476145	2860	2860	2860	2860	1
465	20240903	105200	104473285	2855	2855	2855	2855	5
466	20240903	105100	104459010	2855	2855	2860	2855	29
467	20240903	105000	104376210	2860	2860	2860	2860	2
468	20240903	104900	104370490	2855	2855	2855	2855	100
469	20240903	104800	104084990	2860	2860	2860	2860	1
470	20240903	104700	104082130	2860	2860	2860	2860	0
471	20240903	104600	104082130	2860	2855	2860	2855	485
472	20240903	104500	102696445	2855	2855	2855	2855	0
473	20240903	104400	102696445	2855	2855	2855	2855	0
474	20240903	104300	102696445	2855	2850	2855	2850	71
475	20240903	104200	102494090	2850	2850	2850	2850	15
476	20240903	104100	102451340	2850	2850	2850	2850	1
477	20240903	104000	102448490	2845	2845	2845	2845	0
478	20240903	103900	102448490	2845	2850	2850	2845	300
479	20240903	103800	101594980	2845	2845	2845	2845	0
480	20240903	103700	101594980	2845	2845	2845	2845	300
481	20240903	103600	100741480	2845	2845	2845	2845	0
482	20240903	103500	100741480	2845	2845	2845	2845	165
483	20240903	103400	100272055	2850	2850	2850	2850	0
484	20240903	103300	100272055	2850	2850	2850	2850	0
485	20240903	103200	100272055	2850	2850	2850	2850	2
486	20240903	103100	100266355	2850	2850	2850	2850	0
487	20240903	103000	100266355	2850	2850	2850	2850	0
488	20240903	102900	100266355	2850	2850	2850	2850	74
489	20240903	102800	100055455	2855	2855	2855	2855	525
490	20240903	102700	98556580	2855	2855	2855	2855	20
491	20240903	102600	98499480	2855	2855	2855	2855	0
492	20240903	102500	98499480	2855	2855	2855	2855	0
493	20240903	102400	98499480	2855	2855	2855	2855	1
494	20240903	102300	98496625	2840	2840	2840	2840	0
495	20240903	102200	98496625	2840	2840	2840	2840	70
496	20240903	102100	98297825	2845	2845	2845	2845	20
497	20240903	102000	98240925	2845	2845	2845	2845	464
498	20240903	101900	96920845	2850	2850	2850	2850	346
499	20240903	101800	95934745	2850	2850	2850	2850	31
500	20240903	101700	95846395	2850	2850	2850	2850	0
501	20240903	101600	95846395	2850	2860	2860	2850	201
502	20240903	101500	95273535	2860	2850	2860	2850	101
503	20240903	101400	94985675	2860	2860	2860	2860	0
504	20240903	101300	94985675	2860	2855	2860	2855	51
505	20240903	101200	94840065	2855	2855	2855	2855	0
506	20240903	101100	94840065	2855	2850	2855	2850	250
507	20240903	101000	94127560	2850	2850	2850	2850	0
508	20240903	100900	94127560	2850	2850	2850	2850	0
509	20240903	100800	94127560	2850	2850	2850	2850	0
510	20240903	100700	94127560	2850	2850	2850	2850	0
511	20240903	100600	94127560	2850	2850	2850	2850	5
512	20240903	100500	94113310	2850	2850	2850	2850	1
513	20240903	100400	94110460	2850	2850	2850	2850	1
514	20240903	100300	94107610	2835	2855	2855	2835	2600
515	20240903	100200	86734605	2855	2855	2855	2855	50
516	20240903	100100	86591855	2855	2855	2855	2855	13
517	20240903	100000	86554740	2860	2860	2860	2860	0
518	20240903	095900	86554740	2860	2850	2860	2835	690
519	20240903	095800	84592895	2850	2850	2850	2850	208
520	20240903	095700	84000095	2855	2855	2855	2855	0
521	20240903	095600	84000095	2855	2855	2855	2855	175
522	20240903	095500	83500470	2855	2855	2855	2855	0
523	20240903	095400	83500470	2855	2855	2855	2855	0
524	20240903	095300	83500470	2855	2855	2855	2855	0
525	20240903	095200	83500470	2855	2860	2860	2855	1686
526	20240903	095100	78680385	2865	2865	2865	2865	196
527	20240903	095000	78118845	2875	2875	2875	2875	0
528	20240903	094900	78118845	2875	2875	2875	2875	0
529	20240903	094800	78118845	2875	2860	2875	2860	90
530	20240903	094700	77861430	2865	2865	2865	2865	530
531	20240903	094600	76342980	2875	2875	2875	2875	105
532	20240903	094500	76041105	2875	2870	2875	2870	945
533	20240903	094400	73327055	2870	2870	2870	2870	300
534	20240903	094300	72466055	2870	2865	2870	2865	173
535	20240903	094200	71970395	2865	2865	2865	2865	102
536	20240903	094100	71678165	2865	2860	2865	2860	4782
537	20240903	094000	57996625	2860	2860	2860	2860	3
538	20240903	093900	57988045	2860	2860	2860	2860	302
539	20240903	093800	57124325	2860	2860	2860	2860	0
540	20240903	093700	57124325	2860	2860	2860	2860	1
541	20240903	093600	57121465	2850	2850	2850	2850	0
542	20240903	093500	57121465	2850	2860	2860	2850	103
543	20240903	093400	56827860	2855	2860	2860	2855	1047
544	20240903	093300	53838175	2865	2855	2865	2855	2
545	20240903	093200	53832455	2855	2860	2860	2855	200
546	20240903	093100	53260980	2870	2865	2870	2865	51
547	20240903	093000	53114860	2865	2860	2865	2860	252
548	20240903	092900	52393740	2860	2860	2860	2860	76
549	20240903	092800	52176380	2860	2855	2860	2855	98
550	20240903	092700	51896585	2850	2850	2850	2850	0
551	20240903	092600	51896585	2850	2850	2850	2850	10
552	20240903	092500	51868085	2860	2860	2860	2860	0
553	20240903	092400	51868085	2860	2860	2860	2860	1
554	20240903	092300	51865225	2865	2855	2870	2855	173
555	20240903	092200	51370325	2855	2855	2855	2855	2297
556	20240903	092100	44812390	2855	2855	2855	2855	75
557	20240903	092000	44598265	2850	2850	2850	2850	1300
558	20240903	091900	40893265	2845	2850	2850	2845	42
559	20240903	091800	40773570	2850	2850	2850	2850	597
560	20240903	091700	39072120	2845	2845	2845	2845	0
561	20240903	091600	39072120	2845	2845	2845	2845	51
562	20240903	091500	38927025	2845	2840	2845	2840	142
563	20240903	091400	38523445	2840	2840	2840	2840	0
564	20240903	091300	38523445	2840	2840	2840	2840	173
565	20240903	091200	38032125	2840	2835	2840	2835	123
566	20240903	091100	37683170	2840	2840	2840	2840	42
567	20240903	091000	37563890	2845	2840	2845	2840	183
568	20240903	090900	37043975	2835	2845	2845	2835	821
569	20240903	090800	34711720	2850	2850	2850	2850	150
570	20240903	090700	34284220	2850	2845	2850	2845	438
571	20240903	090600	33037325	2840	2845	2850	2840	1473
572	20240903	090500	28847125	2845	2855	2855	2845	129
573	20240903	090400	28480000	2855	2855	2855	2840	493
574	20240903	090300	27075685	2855	2850	2860	2850	371
575	20240903	090200	26016230	2835	2835	2835	2835	12
576	20240903	090100	25982210	2860	2845	2860	2845	1695
577	20240903	090000	21150000	2820	2820	2820	2820	7500