KissMeData/038110/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	191900	625602410	2995	2995	2995	2995	1559
3	20240906	191800	625602410	2995	2995	2995	2995	0
4	20240906	191700	625602410	2995	2995	2995	2995	0
5	20240906	191600	625602410	2995	2995	2995	2995	0
6	20240906	191500	625602410	2995	2995	2995	2995	0
7	20240906	191400	625602410	2995	2995	2995	2995	0
8	20240906	191300	625602410	2995	2995	2995	2995	0
9	20240906	191200	625602410	2995	2995	2995	2995	0
10	20240906	191100	625602410	2995	2995	2995	2995	0
11	20240906	191000	625602410	2995	2995	2995	2995	0
12	20240906	190900	625602410	2995	2995	2995	2995	0
13	20240906	190800	625602410	2995	2995	2995	2995	0
14	20240906	190700	625602410	2995	2995	2995	2995	0
15	20240906	190600	625602410	2995	2995	2995	2995	0
16	20240906	190500	625602410	2995	2995	2995	2995	0
17	20240906	190400	625602410	2995	2995	2995	2995	0
18	20240906	190300	625602410	2995	2995	2995	2995	0
19	20240906	190200	625602410	2995	2995	2995	2995	0
20	20240906	190100	625602410	2995	2995	2995	2995	0
21	20240906	190000	625602410	2995	2995	2995	2995	0
22	20240906	185900	625602410	2995	2995	2995	2995	0
23	20240906	185800	625602410	2995	2995	2995	2995	0
24	20240906	185700	625602410	2995	2995	2995	2995	0
25	20240906	185600	625602410	2995	2995	2995	2995	0
26	20240906	185500	625602410	2995	2995	2995	2995	0
27	20240906	185400	625602410	2995	2995	2995	2995	0
28	20240906	185300	625602410	2995	2995	2995	2995	0
29	20240906	185200	625602410	2995	2995	2995	2995	0
30	20240906	185100	625602410	2995	2995	2995	2995	0
31	20240906	185000	625602410	2995	2995	2995	2995	0
32	20240906	184900	625602410	2995	2995	2995	2995	1559
33	20240906	184800	625602410	2995	2995	2995	2995	0
34	20240906	184700	625602410	2995	2995	2995	2995	0
35	20240906	184600	625602410	2995	2995	2995	2995	0
36	20240906	184500	625602410	2995	2995	2995	2995	0
37	20240906	184400	625602410	2995	2995	2995	2995	0
38	20240906	184300	625602410	2995	2995	2995	2995	0
39	20240906	184200	625602410	2995	2995	2995	2995	0
40	20240906	184100	625602410	2995	2995	2995	2995	0
41	20240906	184000	625602410	2995	2995	2995	2995	0
42	20240906	183900	625602410	2995	2995	2995	2995	0
43	20240906	183800	625602410	2995	2995	2995	2995	0
44	20240906	183700	625602410	2995	2995	2995	2995	0
45	20240906	183600	625602410	2995	2995	2995	2995	0
46	20240906	183500	625602410	2995	2995	2995	2995	0
47	20240906	183400	625602410	2995	2995	2995	2995	0
48	20240906	183300	625602410	2995	2995	2995	2995	0
49	20240906	183200	625602410	2995	2995	2995	2995	0
50	20240906	183100	625602410	2995	2995	2995	2995	0
51	20240906	183000	625602410	2995	2995	2995	2995	0
52	20240906	182900	625602410	2995	2995	2995	2995	0
53	20240906	182800	625602410	2995	2995	2995	2995	0
54	20240906	182700	625602410	2995	2995	2995	2995	0
55	20240906	182600	625602410	2995	2995	2995	2995	0
56	20240906	182500	625602410	2995	2995	2995	2995	0
57	20240906	182400	625602410	2995	2995	2995	2995	0
58	20240906	182300	625602410	2995	2995	2995	2995	0
59	20240906	182200	625602410	2995	2995	2995	2995	0
60	20240906	182100	625602410	2995	2995	2995	2995	0
61	20240906	182000	625602410	2995	2995	2995	2995	0
62	20240906	181900	625602410	2995	2995	2995	2995	1559
63	20240906	181800	625602410	2995	2995	2995	2995	0
64	20240906	181700	625602410	2995	2995	2995	2995	0
65	20240906	181600	625602410	2995	2995	2995	2995	0
66	20240906	181500	625602410	2995	2995	2995	2995	0
67	20240906	181400	625602410	2995	2995	2995	2995	0
68	20240906	181300	625602410	2995	2995	2995	2995	0
69	20240906	181200	625602410	2995	2995	2995	2995	0
70	20240906	181100	625602410	2995	2995	2995	2995	0
71	20240906	181000	625602410	2995	2995	2995	2995	0
72	20240906	180900	625602410	2995	2995	2995	2995	0
73	20240906	180800	625602410	2995	2995	2995	2995	0
74	20240906	180700	625602410	2995	2995	2995	2995	0
75	20240906	180600	625602410	2995	2995	2995	2995	0
76	20240906	180500	625602410	2995	2995	2995	2995	0
77	20240906	180400	625602410	2995	2995	2995	2995	0
78	20240906	180300	625602410	2995	2995	2995	2995	0
79	20240906	180200	625602410	2995	2995	2995	2995	0
80	20240906	180100	625602410	2995	2995	2995	2995	0
81	20240906	180000	625602410	2995	2995	2995	2995	0
82	20240906	175900	625602410	2995	2995	2995	2995	0
83	20240906	175800	625602410	2995	2995	2995	2995	0
84	20240906	175700	625602410	2995	2995	2995	2995	0
85	20240906	175600	625602410	2995	2995	2995	2995	0
86	20240906	175500	625602410	2995	2995	2995	2995	0
87	20240906	175400	625602410	2995	2995	2995	2995	0
88	20240906	175300	625602410	2995	2995	2995	2995	0
89	20240906	175200	625602410	2995	2995	2995	2995	0
90	20240906	175100	625602410	2995	2995	2995	2995	0
91	20240906	175000	625602410	2995	2995	2995	2995	0
92	20240906	174900	625602410	2995	2995	2995	2995	1559
93	20240906	174800	625602410	2995	2995	2995	2995	0
94	20240906	174700	625602410	2995	2995	2995	2995	0
95	20240906	174600	625602410	2995	2995	2995	2995	0
96	20240906	174500	625602410	2995	2995	2995	2995	0
97	20240906	174400	625602410	2995	2995	2995	2995	0
98	20240906	174300	625602410	2995	2995	2995	2995	0
99	20240906	174200	625602410	2995	2995	2995	2995	0
100	20240906	174100	625602410	2995	2995	2995	2995	0
101	20240906	174000	625602410	2995	2995	2995	2995	0
102	20240906	173900	625602410	2995	2995	2995	2995	0
103	20240906	173800	625602410	2995	2995	2995	2995	0
104	20240906	173700	625602410	2995	2995	2995	2995	0
105	20240906	173600	625602410	2995	2995	2995	2995	0
106	20240906	173500	625602410	2995	2995	2995	2995	0
107	20240906	173400	625602410	2995	2995	2995	2995	0
108	20240906	173300	625602410	2995	2995	2995	2995	0
109	20240906	173200	625602410	2995	2995	2995	2995	0
110	20240906	173100	625602410	2995	2995	2995	2995	0
111	20240906	173000	625602410	2995	2995	2995	2995	0
112	20240906	172900	625602410	2995	2995	2995	2995	0
113	20240906	172800	625602410	2995	2995	2995	2995	0
114	20240906	172700	625602410	2995	2995	2995	2995	0
115	20240906	172600	625602410	2995	2995	2995	2995	0
116	20240906	172500	625602410	2995	2995	2995	2995	0
117	20240906	172400	625602410	2995	2995	2995	2995	0
118	20240906	172300	625602410	2995	2995	2995	2995	0
119	20240906	172200	625602410	2995	2995	2995	2995	0
120	20240906	172100	625602410	2995	2995	2995	2995	0
121	20240906	172000	625602410	2995	2995	2995	2995	0
122	20240906	171900	625602410	2995	2995	2995	2995	1559
123	20240906	171800	625602410	2995	2995	2995	2995	0
124	20240906	171700	625602410	2995	2995	2995	2995	0
125	20240906	171600	625602410	2995	2995	2995	2995	0
126	20240906	171500	625602410	2995	2995	2995	2995	0
127	20240906	171400	625602410	2995	2995	2995	2995	0
128	20240906	171300	625602410	2995	2995	2995	2995	0
129	20240906	171200	625602410	2995	2995	2995	2995	0
130	20240906	171100	625602410	2995	2995	2995	2995	0
131	20240906	171000	625602410	2995	2995	2995	2995	0
132	20240906	170900	625602410	2995	2995	2995	2995	0
133	20240906	170800	625602410	2995	2995	2995	2995	0
134	20240906	170700	625602410	2995	2995	2995	2995	0
135	20240906	170600	625602410	2995	2995	2995	2995	0
136	20240906	170500	625602410	2995	2995	2995	2995	0
137	20240906	170400	625602410	2995	2995	2995	2995	0
138	20240906	170300	625602410	2995	2995	2995	2995	0
139	20240906	170200	625602410	2995	2995	2995	2995	0
140	20240906	170100	625602410	2995	2995	2995	2995	0
141	20240906	170000	625602410	2995	2995	2995	2995	0
142	20240906	165900	625602410	2995	2995	2995	2995	0
143	20240906	165800	625602410	2995	2995	2995	2995	0
144	20240906	165700	625602410	2995	2995	2995	2995	0
145	20240906	165600	625602410	2995	2995	2995	2995	0
146	20240906	165500	625602410	2995	2995	2995	2995	0
147	20240906	165400	625602410	2995	2995	2995	2995	0
148	20240906	165300	625602410	2995	2995	2995	2995	0
149	20240906	165200	625602410	2995	2995	2995	2995	0
150	20240906	165100	625602410	2995	2995	2995	2995	0
151	20240906	165000	625602410	2995	2995	2995	2995	0
152	20240906	164900	625602410	2995	2995	2995	2995	1559
153	20240906	164800	625602410	2995	2995	2995	2995	0
154	20240906	164700	625602410	2995	2995	2995	2995	0
155	20240906	164600	625602410	2995	2995	2995	2995	0
156	20240906	164500	625602410	2995	2995	2995	2995	0
157	20240906	164400	625602410	2995	2995	2995	2995	0
158	20240906	164300	625602410	2995	2995	2995	2995	0
159	20240906	164200	625602410	2995	2995	2995	2995	0
160	20240906	164100	625602410	2995	2995	2995	2995	0
161	20240906	164000	625602410	2995	2995	2995	2995	0
162	20240906	163900	625602410	2995	2995	2995	2995	0
163	20240906	163800	625602410	2995	2995	2995	2995	0
164	20240906	163700	625602410	2995	2995	2995	2995	0
165	20240906	163600	625602410	2995	2995	2995	2995	0
166	20240906	163500	625602410	2995	2995	2995	2995	0
167	20240906	163400	625602410	2995	2995	2995	2995	0
168	20240906	163300	625602410	2995	2995	2995	2995	0
169	20240906	163200	625602410	2995	2995	2995	2995	0
170	20240906	163100	625602410	2995	2995	2995	2995	0
171	20240906	163000	625602410	2995	2995	2995	2995	0
172	20240906	162900	625602410	2995	2995	2995	2995	0
173	20240906	162800	625602410	2995	2995	2995	2995	0
174	20240906	162700	625602410	2995	2995	2995	2995	0
175	20240906	162600	625602410	2995	2995	2995	2995	0
176	20240906	162500	625602410	2995	2995	2995	2995	0
177	20240906	162400	625602410	2995	2995	2995	2995	0
178	20240906	162300	625602410	2995	2995	2995	2995	0
179	20240906	162200	625602410	2995	2995	2995	2995	0
180	20240906	162100	625602410	2995	2995	2995	2995	0
181	20240906	162000	625602410	2995	2995	2995	2995	0
182	20240906	161900	625602410	2995	2995	2995	2995	1559
183	20240906	161800	625602410	2995	2995	2995	2995	0
184	20240906	161700	625602410	2995	2995	2995	2995	0
185	20240906	161600	625602410	2995	2995	2995	2995	0
186	20240906	161500	625602410	2995	2995	2995	2995	0
187	20240906	161400	625602410	2995	2995	2995	2995	0
188	20240906	161300	625602410	2995	2995	2995	2995	0
189	20240906	161200	625602410	2995	2995	2995	2995	0
190	20240906	161100	625602410	2995	2995	2995	2995	0
191	20240906	161000	625602410	2995	2995	2995	2995	0
192	20240906	160900	625602410	2995	2995	2995	2995	0
193	20240906	160800	625602410	2995	2995	2995	2995	0
194	20240906	160700	625602410	2995	2995	2995	2995	0
195	20240906	160600	625602410	2995	2995	2995	2995	0
196	20240906	160500	625602410	2995	2995	2995	2995	0
197	20240906	160400	625602410	2995	2995	2995	2995	0
198	20240906	160300	625602410	2995	2995	2995	2995	0
199	20240906	160200	625602410	2995	2995	2995	2995	0
200	20240906	160100	625602410	2995	2995	2995	2995	0
201	20240906	160000	625602410	2995	2995	2995	2995	0
202	20240906	155900	625602410	2995	2995	2995	2995	0
203	20240906	155800	625602410	2995	2995	2995	2995	0
204	20240906	155700	625602410	2995	2995	2995	2995	0
205	20240906	155600	625602410	2995	2995	2995	2995	0
206	20240906	155500	625602410	2995	2995	2995	2995	0
207	20240906	155400	625602410	2995	2995	2995	2995	0
208	20240906	155300	625602410	2995	2995	2995	2995	0
209	20240906	155200	625602410	2995	2995	2995	2995	0
210	20240906	155100	625602410	2995	2995	2995	2995	0
211	20240906	155000	625602410	2995	2995	2995	2995	0
212	20240906	154900	625602410	2995	2995	2995	2995	1559
213	20240906	154800	625602410	2995	2995	2995	2995	0
214	20240906	154700	625602410	2995	2995	2995	2995	0
215	20240906	154600	625602410	2995	2995	2995	2995	0
216	20240906	154500	625602410	2995	2995	2995	2995	0
217	20240906	154400	625602410	2995	2995	2995	2995	0
218	20240906	154300	625602410	2995	2995	2995	2995	0
219	20240906	154200	625602410	2995	2995	2995	2995	0
220	20240906	154100	625602410	2995	2995	2995	2995	0
221	20240906	154000	625602410	2995	2995	2995	2995	0
222	20240906	153900	625602410	2995	2995	2995	2995	0
223	20240906	153800	625602410	2995	2995	2995	2995	0
224	20240906	153700	625602410	2995	2995	2995	2995	0
225	20240906	153600	625602410	2995	2995	2995	2995	0
226	20240906	153500	625602410	2995	2995	2995	2995	0
227	20240906	153400	625602410	2995	2995	2995	2995	0
228	20240906	153300	625602410	2995	2995	2995	2995	0
229	20240906	153200	625602410	2995	2995	2995	2995	0
230	20240906	153100	625602410	2995	2995	2995	2995	0
231	20240906	153000	625602410	2995	2995	2995	2995	1559
232	20240906	152900	620933205	2995	2995	2995	2995	0
233	20240906	152800	620933205	2995	2995	2995	2995	0
234	20240906	152700	620933205	2995	2995	2995	2995	0
235	20240906	152600	620933205	2995	2995	2995	2995	0
236	20240906	152500	620933205	2995	2995	2995	2995	0
237	20240906	152400	620933205	2995	2995	2995	2995	0
238	20240906	152300	620933205	2995	2995	2995	2995	0
239	20240906	152200	620933205	2995	2995	2995	2995	0
240	20240906	152100	620933205	2995	2995	2995	2995	0
241	20240906	152000	620933205	2995	2995	2995	2995	0
242	20240906	151900	620933205	2995	2990	2995	2990	1022
243	20240906	151800	617877315	2990	2990	2995	2990	2736
244	20240906	151700	609696670	2995	2995	2995	2995	107
245	20240906	151600	609376205	2995	2990	2995	2990	319
246	20240906	151500	608421885	2990	2990	2990	2990	540
247	20240906	151400	606807285	2995	2995	2995	2995	656
248	20240906	151300	604842565	2995	2990	2995	2990	32
249	20240906	151200	604746880	3000	3000	3000	3000	0
250	20240906	151100	604746880	3000	3000	3000	3000	0
251	20240906	151000	604746880	3000	3000	3000	3000	0
252	20240906	150900	604746880	3000	3000	3000	3000	0
253	20240906	150800	604746880	3000	3000	3000	3000	0
254	20240906	150700	604746880	3000	2990	3000	2990	2
255	20240906	150600	604740890	2990	2990	2990	2985	2145
256	20240906	150500	598327640	3000	2995	3000	2990	232
257	20240906	150400	597632800	2995	2995	2995	2995	1871
258	20240906	150300	592029155	3000	3000	3000	3000	1
259	20240906	150200	592026155	3000	2995	3000	2995	2
260	20240906	150100	592020160	2995	2995	2995	2995	518
261	20240906	150000	590468750	2995	2995	2995	2995	200
262	20240906	145900	589869750	2995	2995	2995	2995	0
263	20240906	145800	589869750	2995	2990	2995	2985	102
264	20240906	145700	589565205	2995	2995	2995	2995	0
265	20240906	145600	589565205	2995	2990	2995	2985	202
266	20240906	145500	588961225	2995	2995	2995	2995	0
267	20240906	145400	588961225	2995	2995	2995	2995	0
268	20240906	145300	588961225	2995	2995	2995	2995	0
269	20240906	145200	588961225	2995	3000	3000	2995	609
270	20240906	145100	587136770	3000	3000	3000	3000	0
271	20240906	145000	587136770	3000	2995	3000	2995	132
272	20240906	144900	586741425	2995	2985	2995	2985	197
273	20240906	144800	586151420	2990	2990	2990	2990	83
274	20240906	144700	585903250	2990	2990	2990	2990	151
275	20240906	144600	585451760	2995	2990	2995	2990	102
276	20240906	144500	585146775	2995	2995	2995	2995	1
277	20240906	144400	585143780	2995	2995	2995	2995	0
278	20240906	144300	585143780	2995	2990	2995	2990	152
279	20240906	144200	584689295	2995	2995	2995	2995	0
280	20240906	144100	584689295	2995	2990	2995	2990	103
281	20240906	144000	584380820	2990	2990	2990	2990	100
282	20240906	143900	584081820	3000	3000	3000	3000	0
283	20240906	143800	584081820	3000	3000	3000	3000	0
284	20240906	143700	584081820	3000	3000	3000	3000	0
285	20240906	143600	584081820	3000	2985	3000	2985	201
286	20240906	143500	583481820	3000	2985	3000	2985	152
287	20240906	143400	583028085	3000	2995	3000	2985	33
288	20240906	143300	582929255	3000	3000	3000	3000	50
289	20240906	143200	582779255	3000	3000	3000	3000	0
290	20240906	143100	582779255	3000	3000	3000	3000	300
291	20240906	143000	581879255	3000	2995	3000	2995	542
292	20240906	142900	580253960	3000	2985	3000	2985	2
293	20240906	142800	580247975	2995	2995	2995	2995	50
294	20240906	142700	580098225	2995	2995	2995	2995	225
295	20240906	142600	579424350	3000	2995	3000	2995	82
296	20240906	142500	579178725	2995	2985	2995	2985	605
297	20240906	142400	577366760	2990	2990	2990	2990	1211
298	20240906	142300	573745870	2995	2995	2995	2995	77
299	20240906	142200	573515255	2995	2990	2995	2990	102
300	20240906	142100	573210270	2995	2995	2995	2995	0
301	20240906	142000	573210270	2995	2990	2995	2990	202
302	20240906	141900	572606285	2990	2995	2995	2990	692
303	20240906	141800	570534245	2995	2990	2995	2990	202
304	20240906	141700	569930250	2990	2985	2990	2985	1910
305	20240906	141600	564219365	2985	2980	2985	2980	745
306	20240906	141500	561995570	2985	2985	2985	2985	703
307	20240906	141400	559897115	2985	2985	2985	2985	15
308	20240906	141300	559852340	2985	2985	2985	2985	0
309	20240906	141200	559852340	2985	2980	2985	2980	7
310	20240906	141100	559831450	2980	2980	2980	2980	24
311	20240906	141000	559759930	2990	2985	2990	2985	282
312	20240906	140900	558917810	2990	2990	2990	2990	0
313	20240906	140800	558917810	2990	2990	2990	2990	0
314	20240906	140700	558917810	2990	2990	2990	2990	0
315	20240906	140600	558917810	2990	2990	2990	2990	34
316	20240906	140500	558816150	2990	2980	2990	2980	2
317	20240906	140400	558810180	2985	2985	2985	2985	2000
318	20240906	140300	552840180	2985	2985	2985	2985	0
319	20240906	140200	552840180	2985	2985	2985	2985	0
320	20240906	140100	552840180	2985	2985	2985	2985	0
321	20240906	140000	552840180	2985	2985	2985	2980	3860
322	20240906	135900	541336580	2985	2985	2985	2985	0
323	20240906	135800	541336580	2985	2980	2985	2980	139
324	20240906	135700	540921885	2985	2985	2985	2985	5
325	20240906	135600	540906960	2990	2990	2990	2990	18
326	20240906	135500	540853140	2990	2990	2990	2990	0
327	20240906	135400	540853140	2990	2990	2990	2990	50
328	20240906	135300	540703640	2990	2990	2990	2990	6
329	20240906	135200	540685700	2990	2990	2990	2990	3
330	20240906	135100	540676730	2990	2990	2990	2990	0
331	20240906	135000	540676730	2990	2980	2990	2970	3002
332	20240906	134900	531757665	2990	2980	2990	2980	10
333	20240906	134800	531727855	2990	2990	2990	2990	0
334	20240906	134700	531727855	2990	2980	2990	2980	16
335	20240906	134600	531680125	2990	2990	2990	2990	1
336	20240906	134500	531677135	2990	2990	2990	2990	20
337	20240906	134400	531617335	2990	2990	2990	2990	0
338	20240906	134300	531617335	2990	2990	2990	2990	0
339	20240906	134200	531617335	2990	2990	2990	2990	0
340	20240906	134100	531617335	2990	2990	2990	2990	0
341	20240906	134000	531617335	2990	2990	2990	2990	1
342	20240906	133900	531614345	2990	2990	2990	2990	100
343	20240906	133800	531315345	2995	2995	2995	2995	0
344	20240906	133700	531315345	2995	2995	2995	2995	0
345	20240906	133600	531315345	2995	2995	2995	2995	0
346	20240906	133500	531315345	2995	2995	2995	2995	0
347	20240906	133400	531315345	2995	2995	2995	2995	0
348	20240906	133300	531315345	2995	2975	2995	2975	2
349	20240906	133200	531309375	2975	2985	2985	2975	5000
350	20240906	133100	516432625	2995	2995	2995	2995	0
351	20240906	133000	516432625	2995	2995	2995	2995	0
352	20240906	132900	516432625	2995	2995	2995	2995	60
353	20240906	132800	516252925	2995	2995	2995	2995	0
354	20240906	132700	516252925	2995	2995	2995	2995	0
355	20240906	132600	516252925	2995	2985	2995	2985	46
356	20240906	132500	516115605	2995	2995	2995	2995	0
357	20240906	132400	516115605	2995	2995	2995	2995	0
358	20240906	132300	516115605	2995	2995	2995	2995	0
359	20240906	132200	516115605	2995	2995	2995	2995	0
360	20240906	132100	516115605	2995	2995	2995	2995	0
361	20240906	132000	516115605	2995	2995	2995	2995	0
362	20240906	131900	516115605	2995	2995	2995	2995	0
363	20240906	131800	516115605	2995	2995	2995	2995	0
364	20240906	131700	516115605	2995	2995	2995	2995	667
365	20240906	131600	514117940	2995	2995	2995	2995	16
366	20240906	131500	514070020	2995	2995	2995	2995	0
367	20240906	131400	514070020	2995	2995	2995	2995	0
368	20240906	131300	514070020	2995	2995	2995	2995	0
369	20240906	131200	514070020	2995	2995	2995	2995	0
370	20240906	131100	514070020	2995	2995	2995	2995	0
371	20240906	131000	514070020	2995	2995	2995	2995	15
372	20240906	130900	514025095	2995	2995	2995	2995	0
373	20240906	130800	514025095	2995	2980	2995	2975	1002
374	20240906	130700	511039125	2995	2995	2995	2995	2
375	20240906	130600	511033135	2995	2990	2995	2985	431
376	20240906	130500	509746445	2995	2995	2995	2995	0
377	20240906	130400	509746445	2995	2995	2995	2995	0
378	20240906	130300	509746445	2995	2995	2995	2995	0
379	20240906	130200	509746445	2995	2995	2995	2995	0
380	20240906	130100	509746445	2995	2990	2995	2990	6
381	20240906	130000	509728500	2990	2990	2990	2990	24
382	20240906	125900	509656740	2990	2990	2990	2990	1
383	20240906	125800	509653750	2990	2995	2995	2990	20
384	20240906	125700	509593900	2995	2995	2995	2995	0
385	20240906	125600	509593900	2995	2995	2995	2995	0
386	20240906	125500	509593900	2995	2995	2995	2995	0
387	20240906	125400	509593900	2995	2995	2995	2995	0
388	20240906	125300	509593900	2995	2995	2995	2995	3
389	20240906	125200	509584915	2995	2995	2995	2995	0
390	20240906	125100	509584915	2995	2995	2995	2995	0
391	20240906	125000	509584915	2995	2995	2995	2995	0
392	20240906	124900	509584915	2995	2995	2995	2995	0
393	20240906	124800	509584915	2995	2995	2995	2995	0
394	20240906	124700	509584915	2995	2995	2995	2995	20
395	20240906	124600	509525015	2995	2995	2995	2995	6
396	20240906	124500	509507045	2990	2990	2990	2990	0
397	20240906	124400	509507045	2990	2990	2990	2990	10
398	20240906	124300	509477145	2990	2990	2990	2990	0
399	20240906	124200	509477145	2990	2995	2995	2990	115
400	20240906	124100	509133260	2995	2995	2995	2995	0
401	20240906	124000	509133260	2995	2995	2995	2995	10
402	20240906	123900	509103310	2995	2995	2995	2995	0
403	20240906	123800	509103310	2995	2995	2995	2995	0
404	20240906	123700	509103310	2995	2995	2995	2995	10
405	20240906	123600	509073360	2995	2995	2995	2995	901
406	20240906	123500	506374865	2995	2990	2995	2990	101
407	20240906	123400	506072375	2990	2990	2990	2990	44
408	20240906	123300	505940815	3000	2990	3000	2990	2
409	20240906	123200	505934825	2990	2990	3005	2990	3001
410	20240906	123100	496926180	2990	2990	2990	2990	0
411	20240906	123000	496926180	2990	2990	2990	2990	1
412	20240906	122900	496923190	2995	2995	2995	2995	0
413	20240906	122800	496923190	2995	2995	2995	2995	0
414	20240906	122700	496923190	2995	2990	2995	2985	53
415	20240906	122600	496764720	2995	2995	2995	2995	438
416	20240906	122500	495452910	3000	2995	3000	2995	4805
417	20240906	122400	481061930	2995	2995	2995	2995	20
418	20240906	122300	481002030	2995	2995	2995	2995	0
419	20240906	122200	481002030	2995	2995	2995	2995	0
420	20240906	122100	481002030	2995	2995	2995	2995	16
421	20240906	122000	480954110	2995	2995	2995	2995	1
422	20240906	121900	480951115	2980	2980	2980	2980	1
423	20240906	121800	480948135	2980	2985	2990	2980	2159
424	20240906	121700	474494305	2990	2990	2990	2990	100
425	20240906	121600	474195305	2990	2990	2990	2975	1002
426	20240906	121500	471209840	2990	2990	2990	2990	0
427	20240906	121400	471209840	2990	2990	2990	2990	0
428	20240906	121300	471209840	2990	2990	2990	2990	2
429	20240906	121200	471203860	2990	2990	2990	2990	0
430	20240906	121100	471203860	2990	2975	2990	2975	809
431	20240906	121000	468797070	2975	2985	2985	2975	200
432	20240906	120900	468201740	2990	2985	2990	2985	69
433	20240906	120800	467995770	2990	2990	2990	2990	126
434	20240906	120700	467619030	2990	2985	2990	2985	667
435	20240906	120600	465626540	2985	2975	2985	2975	333
436	20240906	120500	464633380	2975	2975	2975	2975	138
437	20240906	120400	464222830	2975	2975	2975	2975	0
438	20240906	120300	464222830	2975	2975	2975	2975	11
439	20240906	120200	464190105	2975	2980	2980	2975	502
440	20240906	120100	462696645	2980	2980	2980	2980	0
441	20240906	120000	462696645	2980	2980	2980	2980	20
442	20240906	115900	462637045	2980	2980	2980	2980	0
443	20240906	115800	462637045	2980	2980	2980	2980	919
444	20240906	115700	459898425	2980	2980	2980	2980	300
445	20240906	115600	459004425	2980	2980	2980	2980	0
446	20240906	115500	459004425	2980	2980	2980	2980	20
447	20240906	115400	458944825	2970	2970	2970	2970	0
448	20240906	115300	458944825	2970	2970	2970	2970	0
449	20240906	115200	458944825	2970	2970	2970	2970	1032
450	20240906	115100	455879785	2970	2975	2975	2970	400
451	20240906	115000	454689905	2980	2980	2980	2980	0
452	20240906	114900	454689905	2980	2980	2980	2980	0
453	20240906	114800	454689905	2980	2980	2980	2980	0
454	20240906	114700	454689905	2980	2980	2980	2980	1
455	20240906	114600	454686925	2980	2980	2980	2980	547
456	20240906	114500	453056865	2980	2980	2980	2980	0
457	20240906	114400	453056865	2980	2980	2980	2980	0
458	20240906	114300	453056865	2980	2980	2980	2980	300
459	20240906	114200	452162865	2980	2980	2980	2980	200
460	20240906	114100	451566865	2975	2970	2975	2970	2477
461	20240906	114000	444210125	2975	2975	2975	2975	62
462	20240906	113900	444025675	2975	2980	2980	2975	545
463	20240906	113800	442404295	2980	2980	2980	2980	9
464	20240906	113700	442377475	2980	2980	2980	2980	0
465	20240906	113600	442377475	2980	2980	2980	2980	0
466	20240906	113500	442377475	2980	2980	2980	2980	2
467	20240906	113400	442371515	2970	2970	2970	2970	8
468	20240906	113300	442347755	2970	2975	2975	2970	123
469	20240906	113200	441982440	2980	2980	2980	2980	1
470	20240906	113100	441979460	2980	2970	2980	2970	2019
471	20240906	113000	435974935	2975	2975	2975	2975	0
472	20240906	112900	435974935	2975	2975	2975	2975	181
473	20240906	112800	435436460	2975	2975	2975	2975	0
474	20240906	112700	435436460	2975	2975	2975	2975	0
475	20240906	112600	435436460	2975	2975	2975	2975	44
476	20240906	112500	435305560	2975	2970	2975	2970	879
477	20240906	112400	432694180	2970	2970	2970	2970	588
478	20240906	112300	430947820	2970	2970	2970	2970	0
479	20240906	112200	430947820	2970	2970	2970	2970	250
480	20240906	112100	430205320	2970	2985	2985	2970	150
481	20240906	112000	429759070	2985	2985	2985	2985	1565
482	20240906	111900	425087545	2985	2980	2995	2965	4004
483	20240906	111800	413186525	2985	2985	2985	2985	413
484	20240906	111700	411953720	2985	2980	2985	2980	580
485	20240906	111600	410222820	2985	2985	2990	2985	535
486	20240906	111500	408625840	2985	2990	2990	2985	142
487	20240906	111400	408201610	3000	2990	3000	2985	23
488	20240906	111300	408132835	3000	2990	3000	2990	402
489	20240906	111200	406930845	2995	3000	3000	2995	195
490	20240906	111100	406346470	3000	3000	3000	3000	0
491	20240906	111000	406346470	3000	3000	3000	3000	0
492	20240906	110900	406346470	3000	2995	3000	2995	2
493	20240906	110800	406340475	2995	3000	3000	2995	49
494	20240906	110700	406193695	3000	3000	3000	3000	2
495	20240906	110600	406187695	3005	3005	3005	3005	0
496	20240906	110500	406187695	3005	2985	3005	2985	8
497	20240906	110400	406163675	2995	2995	2995	2995	1017
498	20240906	110300	403117760	2985	2985	2985	2985	334
499	20240906	110200	402120770	2985	2985	2985	2985	15
500	20240906	110100	402075995	2985	2990	2990	2985	122
501	20240906	110000	401711570	2990	2990	2990	2990	3
502	20240906	105900	401702600	2985	2985	2985	2985	44
503	20240906	105800	401571260	2985	2985	2985	2985	300
504	20240906	105700	400675760	2975	2975	2975	2975	0
505	20240906	105600	400675760	2975	2975	2975	2975	0
506	20240906	105500	400675760	2975	2990	2990	2975	4000
507	20240906	105400	388759815	2990	2990	2990	2990	600
508	20240906	105300	386965815	3000	2995	3000	2990	2589
509	20240906	105200	379210385	2995	2995	2995	2995	0
510	20240906	105100	379210385	2995	2995	2995	2995	0
511	20240906	105000	379210385	2995	2995	2995	2995	762
512	20240906	104900	376928195	2995	2995	2995	2995	626
513	20240906	104800	375053325	3000	3000	3000	3000	0
514	20240906	104700	375053325	3000	3000	3000	3000	0
515	20240906	104600	375053325	3000	2990	3000	2990	374
516	20240906	104500	373934735	2985	2985	2985	2985	202
517	20240906	104400	373331765	2985	2985	2985	2985	0
518	20240906	104300	373331765	2985	2980	2985	2980	527
519	20240906	104200	371759805	2980	2975	2980	2975	789
520	20240906	104100	369408735	2975	2975	2975	2975	13
521	20240906	104000	369370060	2975	2975	2975	2975	673
522	20240906	103900	367367885	2975	2975	2980	2970	662
523	20240906	103800	365401280	2975	2975	2975	2975	5
524	20240906	103700	365386405	2980	2980	2980	2980	2
525	20240906	103600	365380445	2980	2980	2980	2980	50
526	20240906	103500	365231445	2975	2975	2975	2975	0
527	20240906	103400	365231445	2975	2975	2980	2975	852
528	20240906	103300	362693750	2975	2975	2975	2975	504
529	20240906	103200	361194350	2975	2970	2975	2970	682
530	20240906	103100	359168760	2965	2965	2980	2965	123
531	20240906	103000	358804050	2965	2975	2975	2965	1300
532	20240906	102900	354949045	2975	2970	2980	2970	26
533	20240906	102800	354871695	2975	2975	2975	2975	28
534	20240906	102700	354788395	2980	2970	2980	2965	2177
535	20240906	102600	348302995	2970	2975	2980	2970	2700
536	20240906	102500	340282915	2970	2975	2975	2970	111
537	20240906	102400	339953190	2975	2975	2975	2975	241
538	20240906	102300	339236215	2975	2970	2975	2970	1052
539	20240906	102200	336109265	2965	2965	2965	2965	0
540	20240906	102100	336109265	2965	2965	2965	2965	178
541	20240906	102000	335581495	2965	2965	2965	2965	2
542	20240906	101900	335575565	2965	2955	2965	2955	411
543	20240906	101800	334360960	2955	2960	2960	2955	50
544	20240906	101700	334213110	2965	2965	2965	2965	5
545	20240906	101600	334198285	2975	2975	2975	2975	4
546	20240906	101500	334186385	2975	2965	2975	2965	811
547	20240906	101400	331779160	2955	2960	2965	2955	2531
548	20240906	101300	324294895	2960	2960	2960	2960	31
549	20240906	101200	324203135	2960	2960	2960	2960	66
550	20240906	101100	324007775	2960	2960	2960	2960	1
551	20240906	101000	324004815	2960	2960	2960	2960	1000
552	20240906	100900	321044815	2960	2960	2960	2960	44
553	20240906	100800	320914575	2960	2960	2960	2960	2
554	20240906	100700	320908655	2960	2960	2960	2960	886
555	20240906	100600	318286095	2970	2980	2980	2960	6028
556	20240906	100500	300442875	2970	2970	2970	2970	1711
557	20240906	100400	295361205	2975	2975	2975	2975	5
558	20240906	100300	295346330	2965	2965	2965	2965	8
559	20240906	100200	295322610	2960	2970	2970	2960	4540
560	20240906	100100	281861660	2980	2980	2980	2980	702
561	20240906	100000	279769700	2980	2980	2980	2980	11
562	20240906	095900	279736920	2985	2980	2990	2965	4259
563	20240906	095800	267103480	2980	2980	2980	2980	556
564	20240906	095700	265446600	2980	2980	2980	2980	1
565	20240906	095600	265443620	2960	2960	2960	2960	0
566	20240906	095500	265443620	2960	2960	2960	2960	0
567	20240906	095400	265443620	2960	2960	2960	2960	0
568	20240906	095300	265443620	2960	2960	2960	2960	0
569	20240906	095200	265443620	2960	2960	2960	2960	0
570	20240906	095100	265443620	2960	2980	2980	2960	1532
571	20240906	095000	260906745	2965	2960	2965	2960	1114
572	20240906	094900	257604900	2960	2965	2965	2960	1627
573	20240906	094800	252788680	2965	2965	2965	2960	26
574	20240906	094700	252711595	2965	2965	2965	2965	1093
575	20240906	094600	249470850	2970	2970	2970	2970	200
576	20240906	094500	248876850	2965	2965	2965	2965	544
577	20240906	094400	247263890	2970	2970	2970	2970	339
578	20240906	094300	246257060	2970	2970	2970	2970	642
579	20240906	094200	244350320	2965	2965	2970	2965	3100
580	20240906	094100	235158320	2965	2975	2975	2965	996
581	20240906	094000	232204650	2975	2975	2975	2970	1137
582	20240906	093900	228826575	2975	2970	2995	2965	703
583	20240906	093800	226739255	2965	2975	2975	2965	11332
584	20240906	093700	193042525	2975	2965	2975	2955	1894
585	20240906	093600	187427615	2970	2980	2980	2970	18883
586	20240906	093500	131298650	2980	2985	2985	2980	7128
587	20240906	093400	110032605	2985	2995	2995	2985	2099
588	20240906	093300	103747090	3000	2990	3000	2985	1002
589	20240906	093200	100753410	2990	2990	2990	2990	509
590	20240906	093100	99231500	2990	2985	2990	2985	315
591	20240906	093000	98289850	2990	2990	2990	2990	276
592	20240906	092900	97464610	2990	2990	2990	2985	4128
593	20240906	092800	85141890	2985	2985	2985	2985	44
594	20240906	092700	85010550	2985	3000	3000	2985	3223
595	20240906	092600	75378015	3005	3005	3005	3005	0
596	20240906	092500	75378015	3005	2995	3005	2995	54
597	20240906	092400	75216185	2995	2995	2995	2995	228
598	20240906	092300	74533325	2990	2990	3010	2990	152
599	20240906	092200	74078685	2990	2990	2990	2990	97
600	20240906	092100	73788655	2985	2985	2985	2985	1730
601	20240906	092000	68624605	3000	2985	3000	2985	6864
602	20240906	091900	48103620	2985	2985	2990	2985	1151
603	20240906	091800	44667575	2985	2985	2985	2985	599
604	20240906	091700	42879560	2990	3000	3000	2990	275
605	20240906	091600	42057260	2990	2990	2990	2990	185
606	20240906	091500	41504110	2995	3000	3000	2995	861
607	20240906	091400	38923865	3005	3005	3005	3005	107
608	20240906	091300	38602330	3000	3000	3000	3000	711
609	20240906	091200	36469330	3015	3010	3015	2985	5108
610	20240906	091100	21159895	3010	3010	3015	3010	1042
611	20240906	091000	18020325	3015	3020	3020	3015	1471
612	20240906	090900	13581400	3025	3025	3025	3025	160
613	20240906	090800	13097400	3035	3035	3035	3035	0
614	20240906	090700	13097400	3035	3035	3035	3035	0
615	20240906	090600	13097400	3035	3035	3035	3035	0
616	20240906	090500	13097400	3035	3035	3035	3035	0
617	20240906	090400	13097400	3035	3035	3035	3035	1
618	20240906	090300	13094365	3035	3035	3035	3035	0
619	20240906	090200	13094365	3035	3025	3035	3015	1021
620	20240906	090100	10011860	3035	3025	3035	3025	654
621	20240906	090000	8030430	3025	3020	3025	3020	2659