KissMeData/003470/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	183900	274552600	2940	2940	2940	2940	3747
3	20240905	183800	274552600	2940	2940	2940	2940	0
4	20240905	183700	274552600	2940	2940	2940	2940	0
5	20240905	183600	274552600	2940	2940	2940	2940	0
6	20240905	183500	274552600	2940	2940	2940	2940	0
7	20240905	183400	274552600	2940	2940	2940	2940	0
8	20240905	183300	274552600	2940	2940	2940	2940	0
9	20240905	183200	274552600	2940	2940	2940	2940	0
10	20240905	183100	274552600	2940	2940	2940	2940	0
11	20240905	183000	274552600	2940	2940	2940	2940	0
12	20240905	182900	274552600	2940	2940	2940	2940	0
13	20240905	182800	274552600	2940	2940	2940	2940	0
14	20240905	182700	274552600	2940	2940	2940	2940	0
15	20240905	182600	274552600	2940	2940	2940	2940	0
16	20240905	182500	274552600	2940	2940	2940	2940	0
17	20240905	182400	274552600	2940	2940	2940	2940	0
18	20240905	182300	274552600	2940	2940	2940	2940	0
19	20240905	182200	274552600	2940	2940	2940	2940	0
20	20240905	182100	274552600	2940	2940	2940	2940	0
21	20240905	182000	274552600	2940	2940	2940	2940	0
22	20240905	181900	274552600	2940	2940	2940	2940	0
23	20240905	181800	274552600	2940	2940	2940	2940	0
24	20240905	181700	274552600	2940	2940	2940	2940	0
25	20240905	181600	274552600	2940	2940	2940	2940	0
26	20240905	181500	274552600	2940	2940	2940	2940	0
27	20240905	181400	274552600	2940	2940	2940	2940	0
28	20240905	181300	274552600	2940	2940	2940	2940	0
29	20240905	181200	274552600	2940	2940	2940	2940	0
30	20240905	181100	274552600	2940	2940	2940	2940	0
31	20240905	181000	274552600	2940	2940	2940	2940	0
32	20240905	180900	274552600	2940	2940	2940	2940	3747
33	20240905	180800	274552600	2940	2940	2940	2940	0
34	20240905	180700	274552600	2940	2940	2940	2940	0
35	20240905	180600	274552600	2940	2940	2940	2940	0
36	20240905	180500	274552600	2940	2940	2940	2940	0
37	20240905	180400	274552600	2940	2940	2940	2940	0
38	20240905	180300	274552600	2940	2940	2940	2940	0
39	20240905	180200	274552600	2940	2940	2940	2940	0
40	20240905	180100	274552600	2940	2940	2940	2940	0
41	20240905	180000	274552600	2940	2940	2940	2940	0
42	20240905	175900	274552600	2940	2940	2940	2940	0
43	20240905	175800	274552600	2940	2940	2940	2940	0
44	20240905	175700	274552600	2940	2940	2940	2940	0
45	20240905	175600	274552600	2940	2940	2940	2940	0
46	20240905	175500	274552600	2940	2940	2940	2940	0
47	20240905	175400	274552600	2940	2940	2940	2940	0
48	20240905	175300	274552600	2940	2940	2940	2940	0
49	20240905	175200	274552600	2940	2940	2940	2940	0
50	20240905	175100	274552600	2940	2940	2940	2940	0
51	20240905	175000	274552600	2940	2940	2940	2940	0
52	20240905	174900	274552600	2940	2940	2940	2940	0
53	20240905	174800	274552600	2940	2940	2940	2940	0
54	20240905	174700	274552600	2940	2940	2940	2940	0
55	20240905	174600	274552600	2940	2940	2940	2940	0
56	20240905	174500	274552600	2940	2940	2940	2940	0
57	20240905	174400	274552600	2940	2940	2940	2940	0
58	20240905	174300	274552600	2940	2940	2940	2940	0
59	20240905	174200	274552600	2940	2940	2940	2940	0
60	20240905	174100	274552600	2940	2940	2940	2940	0
61	20240905	174000	274552600	2940	2940	2940	2940	0
62	20240905	173900	274552600	2940	2940	2940	2940	3747
63	20240905	173800	274552600	2940	2940	2940	2940	0
64	20240905	173700	274552600	2940	2940	2940	2940	0
65	20240905	173600	274552600	2940	2940	2940	2940	0
66	20240905	173500	274552600	2940	2940	2940	2940	0
67	20240905	173400	274552600	2940	2940	2940	2940	0
68	20240905	173300	274552600	2940	2940	2940	2940	0
69	20240905	173200	274552600	2940	2940	2940	2940	0
70	20240905	173100	274552600	2940	2940	2940	2940	0
71	20240905	173000	274552600	2940	2940	2940	2940	0
72	20240905	172900	274552600	2940	2940	2940	2940	0
73	20240905	172800	274552600	2940	2940	2940	2940	0
74	20240905	172700	274552600	2940	2940	2940	2940	0
75	20240905	172600	274552600	2940	2940	2940	2940	0
76	20240905	172500	274552600	2940	2940	2940	2940	0
77	20240905	172400	274552600	2940	2940	2940	2940	0
78	20240905	172300	274552600	2940	2940	2940	2940	0
79	20240905	172200	274552600	2940	2940	2940	2940	0
80	20240905	172100	274552600	2940	2940	2940	2940	0
81	20240905	172000	274552600	2940	2940	2940	2940	0
82	20240905	171900	274552600	2940	2940	2940	2940	0
83	20240905	171800	274552600	2940	2940	2940	2940	0
84	20240905	171700	274552600	2940	2940	2940	2940	0
85	20240905	171600	274552600	2940	2940	2940	2940	0
86	20240905	171500	274552600	2940	2940	2940	2940	0
87	20240905	171400	274552600	2940	2940	2940	2940	0
88	20240905	171300	274552600	2940	2940	2940	2940	0
89	20240905	171200	274552600	2940	2940	2940	2940	0
90	20240905	171100	274552600	2940	2940	2940	2940	0
91	20240905	171000	274552600	2940	2940	2940	2940	0
92	20240905	170900	274552600	2940	2940	2940	2940	3747
93	20240905	170800	274552600	2940	2940	2940	2940	0
94	20240905	170700	274552600	2940	2940	2940	2940	0
95	20240905	170600	274552600	2940	2940	2940	2940	0
96	20240905	170500	274552600	2940	2940	2940	2940	0
97	20240905	170400	274552600	2940	2940	2940	2940	0
98	20240905	170300	274552600	2940	2940	2940	2940	0
99	20240905	170200	274552600	2940	2940	2940	2940	0
100	20240905	170100	274552600	2940	2940	2940	2940	0
101	20240905	170000	274552600	2940	2940	2940	2940	0
102	20240905	165900	274552600	2940	2940	2940	2940	0
103	20240905	165800	274552600	2940	2940	2940	2940	0
104	20240905	165700	274552600	2940	2940	2940	2940	0
105	20240905	165600	274552600	2940	2940	2940	2940	0
106	20240905	165500	274552600	2940	2940	2940	2940	0
107	20240905	165400	274552600	2940	2940	2940	2940	0
108	20240905	165300	274552600	2940	2940	2940	2940	0
109	20240905	165200	274552600	2940	2940	2940	2940	0
110	20240905	165100	274552600	2940	2940	2940	2940	0
111	20240905	165000	274552600	2940	2940	2940	2940	0
112	20240905	164900	274552600	2940	2940	2940	2940	0
113	20240905	164800	274552600	2940	2940	2940	2940	0
114	20240905	164700	274552600	2940	2940	2940	2940	0
115	20240905	164600	274552600	2940	2940	2940	2940	0
116	20240905	164500	274552600	2940	2940	2940	2940	0
117	20240905	164400	274552600	2940	2940	2940	2940	0
118	20240905	164300	274552600	2940	2940	2940	2940	0
119	20240905	164200	274552600	2940	2940	2940	2940	0
120	20240905	164100	274552600	2940	2940	2940	2940	0
121	20240905	164000	274552600	2940	2940	2940	2940	0
122	20240905	163900	274552600	2940	2940	2940	2940	3747
123	20240905	163800	274552600	2940	2940	2940	2940	0
124	20240905	163700	274552600	2940	2940	2940	2940	0
125	20240905	163600	274552600	2940	2940	2940	2940	0
126	20240905	163500	274552600	2940	2940	2940	2940	0
127	20240905	163400	274552600	2940	2940	2940	2940	0
128	20240905	163300	274552600	2940	2940	2940	2940	0
129	20240905	163200	274552600	2940	2940	2940	2940	0
130	20240905	163100	274552600	2940	2940	2940	2940	0
131	20240905	163000	274552600	2940	2940	2940	2940	0
132	20240905	162900	274552600	2940	2940	2940	2940	0
133	20240905	162800	274552600	2940	2940	2940	2940	0
134	20240905	162700	274552600	2940	2940	2940	2940	0
135	20240905	162600	274552600	2940	2940	2940	2940	0
136	20240905	162500	274552600	2940	2940	2940	2940	0
137	20240905	162400	274552600	2940	2940	2940	2940	0
138	20240905	162300	274552600	2940	2940	2940	2940	0
139	20240905	162200	274552600	2940	2940	2940	2940	0
140	20240905	162100	274552600	2940	2940	2940	2940	0
141	20240905	162000	274552600	2940	2940	2940	2940	0
142	20240905	161900	274552600	2940	2940	2940	2940	0
143	20240905	161800	274552600	2940	2940	2940	2940	0
144	20240905	161700	274552600	2940	2940	2940	2940	0
145	20240905	161600	274552600	2940	2940	2940	2940	0
146	20240905	161500	274552600	2940	2940	2940	2940	0
147	20240905	161400	274552600	2940	2940	2940	2940	0
148	20240905	161300	274552600	2940	2940	2940	2940	0
149	20240905	161200	274552600	2940	2940	2940	2940	0
150	20240905	161100	274552600	2940	2940	2940	2940	0
151	20240905	161000	274552600	2940	2940	2940	2940	0
152	20240905	160900	274552600	2940	2940	2940	2940	3747
153	20240905	160800	274552600	2940	2940	2940	2940	0
154	20240905	160700	274552600	2940	2940	2940	2940	0
155	20240905	160600	274552600	2940	2940	2940	2940	0
156	20240905	160500	274552600	2940	2940	2940	2940	0
157	20240905	160400	274552600	2940	2940	2940	2940	0
158	20240905	160300	274552600	2940	2940	2940	2940	0
159	20240905	160200	274552600	2940	2940	2940	2940	0
160	20240905	160100	274552600	2940	2940	2940	2940	0
161	20240905	160000	274552600	2940	2940	2940	2940	0
162	20240905	155900	274552600	2940	2940	2940	2940	0
163	20240905	155800	274552600	2940	2940	2940	2940	0
164	20240905	155700	274552600	2940	2940	2940	2940	0
165	20240905	155600	274552600	2940	2940	2940	2940	0
166	20240905	155500	274552600	2940	2940	2940	2940	0
167	20240905	155400	274552600	2940	2940	2940	2940	0
168	20240905	155300	274552600	2940	2940	2940	2940	0
169	20240905	155200	274552600	2940	2940	2940	2940	0
170	20240905	155100	274552600	2940	2940	2940	2940	0
171	20240905	155000	274552600	2940	2940	2940	2940	0
172	20240905	154900	274552600	2940	2940	2940	2940	0
173	20240905	154800	274552600	2940	2940	2940	2940	0
174	20240905	154700	274552600	2940	2940	2940	2940	0
175	20240905	154600	274552600	2940	2940	2940	2940	0
176	20240905	154500	274552600	2940	2940	2940	2940	0
177	20240905	154400	274552600	2940	2940	2940	2940	0
178	20240905	154300	274552600	2940	2940	2940	2940	0
179	20240905	154200	274552600	2940	2940	2940	2940	0
180	20240905	154100	274552600	2940	2940	2940	2940	0
181	20240905	154000	274552600	2940	2940	2940	2940	0
182	20240905	153900	274552600	2940	2940	2940	2940	3747
183	20240905	153800	274552600	2940	2940	2940	2940	0
184	20240905	153700	274552600	2940	2940	2940	2940	0
185	20240905	153600	274552600	2940	2940	2940	2940	0
186	20240905	153500	274552600	2940	2940	2940	2940	0
187	20240905	153400	274552600	2940	2940	2940	2940	0
188	20240905	153300	274552600	2940	2940	2940	2940	0
189	20240905	153200	274552600	2940	2940	2940	2940	0
190	20240905	153100	274552600	2940	2940	2940	2940	0
191	20240905	153000	274552600	2940	2940	2940	2940	3747
192	20240905	152900	263536420	2940	2940	2940	2940	0
193	20240905	152800	263536420	2940	2940	2940	2940	0
194	20240905	152700	263536420	2940	2940	2940	2940	0
195	20240905	152600	263536420	2940	2940	2940	2940	0
196	20240905	152500	263536420	2940	2940	2940	2940	0
197	20240905	152400	263536420	2940	2940	2940	2940	0
198	20240905	152300	263536420	2940	2940	2940	2940	0
199	20240905	152200	263536420	2940	2940	2940	2940	0
200	20240905	152100	263536420	2940	2940	2940	2940	0
201	20240905	152000	263536420	2940	2940	2940	2940	0
202	20240905	151900	263536420	2940	2925	2940	2925	902
203	20240905	151800	260891785	2925	2935	2935	2925	39
204	20240905	151700	260777670	2925	2925	2925	2925	80
205	20240905	151600	260543670	2930	2930	2930	2930	1051
206	20240905	151500	257464240	2935	2925	2935	2925	12
207	20240905	151400	257429040	2925	2925	2925	2925	1000
208	20240905	151300	254504040	2925	2925	2925	2925	0
209	20240905	151200	254504040	2925	2925	2925	2925	0
210	20240905	151100	254504040	2925	2925	2925	2925	1
211	20240905	151000	254501115	2925	2925	2925	2925	1
212	20240905	150900	254498190	2925	2925	2925	2925	0
213	20240905	150800	254498190	2925	2925	2925	2925	10
214	20240905	150700	254468940	2915	2925	2935	2915	1251
215	20240905	150600	250815140	2925	2940	2940	2925	13
216	20240905	150500	250776995	2925	2940	2940	2925	8
217	20240905	150400	250753520	2940	2940	2940	2940	0
218	20240905	150300	250753520	2940	2940	2940	2940	0
219	20240905	150200	250753520	2940	2940	2940	2940	0
220	20240905	150100	250753520	2940	2940	2940	2940	1
221	20240905	150000	250750580	2915	2915	2915	2915	3
222	20240905	145900	250741835	2920	2920	2920	2920	5
223	20240905	145800	250727235	2920	2920	2920	2920	0
224	20240905	145700	250727235	2920	2925	2925	2920	5
225	20240905	145600	250712615	2925	2925	2925	2925	0
226	20240905	145500	250712615	2925	2925	2925	2925	0
227	20240905	145400	250712615	2925	2925	2925	2925	15
228	20240905	145300	250668740	2925	2925	2925	2925	71
229	20240905	145200	250461065	2925	2925	2945	2925	3629
230	20240905	145100	239807675	2915	2920	2920	2915	1944
231	20240905	145000	234140910	2920	2920	2920	2920	1
232	20240905	144900	234137990	2930	2930	2930	2930	5
233	20240905	144800	234123340	2920	2930	2930	2920	329
234	20240905	144700	233159660	2920	2920	2920	2920	0
235	20240905	144600	233159660	2920	2920	2920	2920	0
236	20240905	144500	233159660	2920	2930	2930	2920	72
237	20240905	144400	232949410	2920	2920	2920	2920	5
238	20240905	144300	232934810	2920	2920	2920	2920	52
239	20240905	144200	232782970	2930	2930	2930	2930	0
240	20240905	144100	232782970	2930	2930	2930	2930	2
241	20240905	144000	232777110	2920	2930	2930	2920	43
242	20240905	143900	232651530	2920	2920	2930	2920	5
243	20240905	143800	232636910	2930	2930	2930	2930	1
244	20240905	143700	232633980	2930	2930	2930	2930	0
245	20240905	143600	232633980	2930	2925	2930	2925	141
246	20240905	143500	232221550	2930	2930	2930	2930	0
247	20240905	143400	232221550	2930	2930	2930	2930	0
248	20240905	143300	232221550	2930	2930	2930	2930	51
249	20240905	143200	232072120	2930	2925	2930	2925	134
250	20240905	143100	231680165	2935	2930	2935	2930	314
251	20240905	143000	230760135	2925	2920	2925	2920	427
252	20240905	142900	229511765	2915	2915	2915	2915	3
253	20240905	142800	229503020	2920	2920	2920	2920	0
254	20240905	142700	229503020	2920	2920	2920	2920	1
255	20240905	142600	229500100	2920	2920	2920	2920	0
256	20240905	142500	229500100	2920	2920	2920	2920	0
257	20240905	142400	229500100	2920	2920	2920	2920	10
258	20240905	142300	229470900	2925	2925	2925	2925	0
259	20240905	142200	229470900	2925	2925	2925	2925	0
260	20240905	142100	229470900	2925	2925	2925	2925	0
261	20240905	142000	229470900	2925	2915	2925	2915	5
262	20240905	141900	229456285	2925	2925	2925	2925	0
263	20240905	141800	229456285	2925	2925	2925	2925	0
264	20240905	141700	229456285	2925	2915	2925	2915	5
265	20240905	141600	229441685	2915	2915	2915	2915	0
266	20240905	141500	229441685	2915	2915	2915	2915	10
267	20240905	141400	229412535	2915	2915	2915	2915	1
268	20240905	141300	229409620	2905	2905	2905	2905	1
269	20240905	141200	229406715	2900	2915	2915	2895	12338
270	20240905	141100	193585650	2915	2915	2915	2915	10
271	20240905	141000	193556500	2915	2915	2915	2915	11
272	20240905	140900	193524435	2915	2915	2915	2915	17
273	20240905	140800	193474880	2915	2915	2915	2915	171
274	20240905	140700	192976415	2915	2915	2915	2915	29
275	20240905	140600	192891880	2915	2915	2915	2915	0
276	20240905	140500	192891880	2915	2915	2915	2915	1050
277	20240905	140400	189831130	2915	2915	2915	2915	2615
278	20240905	140300	182208405	2920	2920	2920	2915	520
279	20240905	140200	180692505	2915	2915	2915	2915	0
280	20240905	140100	180692505	2915	2915	2915	2915	0
281	20240905	140000	180692505	2915	2915	2915	2915	6
282	20240905	135900	180675015	2920	2920	2920	2920	0
283	20240905	135800	180675015	2920	2920	2920	2920	115
284	20240905	135700	180339215	2925	2925	2925	2925	0
285	20240905	135600	180339215	2925	2925	2925	2925	444
286	20240905	135500	179040515	2935	2935	2935	2935	0
287	20240905	135400	179040515	2935	2935	2935	2935	26
288	20240905	135300	178964205	2935	2935	2935	2935	90
289	20240905	135200	178700055	2930	2930	2930	2930	0
290	20240905	135100	178700055	2930	2930	2930	2930	100
291	20240905	135000	178407055	2935	2935	2935	2935	0
292	20240905	134900	178407055	2935	2935	2935	2935	0
293	20240905	134800	178407055	2935	2935	2935	2935	0
294	20240905	134700	178407055	2935	2935	2935	2935	0
295	20240905	134600	178407055	2935	2935	2935	2935	0
296	20240905	134500	178407055	2935	2920	2935	2920	238
297	20240905	134400	177711570	2920	2920	2920	2920	240
298	20240905	134300	177010770	2920	2920	2920	2920	2
299	20240905	134200	177004930	2920	2920	2920	2920	0
300	20240905	134100	177004930	2920	2920	2920	2920	0
301	20240905	134000	177004930	2920	2920	2920	2920	1043
302	20240905	133900	173959370	2920	2920	2920	2920	171
303	20240905	133800	173460050	2920	2920	2920	2920	0
304	20240905	133700	173460050	2920	2920	2920	2920	0
305	20240905	133600	173460050	2920	2920	2920	2920	1
306	20240905	133500	173457130	2920	2920	2920	2920	510
307	20240905	133400	171967930	2920	2920	2920	2920	0
308	20240905	133300	171967930	2920	2920	2920	2920	0
309	20240905	133200	171967930	2920	2930	2930	2920	761
310	20240905	133100	169742810	2930	2930	2930	2930	0
311	20240905	133000	169742810	2930	2930	2930	2930	0
312	20240905	132900	169742810	2930	2930	2930	2930	0
313	20240905	132800	169742810	2930	2925	2930	2925	2
314	20240905	132700	169736955	2925	2925	2925	2925	179
315	20240905	132600	169213380	2930	2925	2930	2925	44
316	20240905	132500	169084555	2935	2935	2935	2935	0
317	20240905	132400	169084555	2935	2935	2935	2935	0
318	20240905	132300	169084555	2935	2935	2935	2935	0
319	20240905	132200	169084555	2935	2930	2935	2930	40
320	20240905	132100	168967180	2935	2935	2935	2935	0
321	20240905	132000	168967180	2935	2935	2935	2935	0
322	20240905	131900	168967180	2935	2930	2935	2930	182
323	20240905	131800	168433915	2925	2925	2925	2925	1
324	20240905	131700	168430990	2925	2925	2925	2925	155
325	20240905	131600	167977615	2925	2925	2925	2925	0
326	20240905	131500	167977615	2925	2925	2925	2925	0
327	20240905	131400	167977615	2925	2925	2925	2925	0
328	20240905	131300	167977615	2925	2925	2925	2925	0
329	20240905	131200	167977615	2925	2925	2925	2925	0
330	20240905	131100	167977615	2925	2925	2925	2925	1
331	20240905	131000	167974690	2925	2925	2925	2925	0
332	20240905	130900	167974690	2925	2925	2925	2925	10
333	20240905	130800	167945440	2920	2920	2920	2920	0
334	20240905	130700	167945440	2920	2920	2920	2920	0
335	20240905	130600	167945440	2920	2920	2920	2920	0
336	20240905	130500	167945440	2920	2920	2920	2920	820
337	20240905	130400	165551040	2930	2930	2930	2930	1
338	20240905	130300	165548110	2920	2920	2920	2920	0
339	20240905	130200	165548110	2920	2920	2920	2920	0
340	20240905	130100	165548110	2920	2920	2920	2920	40
341	20240905	130000	165431310	2915	2925	2930	2915	3303
342	20240905	125900	155792205	2930	2930	2930	2930	0
343	20240905	125800	155792205	2930	2935	2935	2930	24
344	20240905	125700	155721875	2925	2925	2925	2925	0
345	20240905	125600	155721875	2925	2925	2925	2925	0
346	20240905	125500	155721875	2925	2925	2925	2925	0
347	20240905	125400	155721875	2925	2925	2925	2925	0
348	20240905	125300	155721875	2925	2925	2925	2925	0
349	20240905	125200	155721875	2925	2925	2925	2925	6
350	20240905	125100	155704325	2935	2935	2935	2935	0
351	20240905	125000	155704325	2935	2935	2935	2935	0
352	20240905	124900	155704325	2935	2935	2935	2935	0
353	20240905	124800	155704325	2935	2935	2935	2935	0
354	20240905	124700	155704325	2935	2935	2935	2935	0
355	20240905	124600	155704325	2935	2935	2935	2935	1
356	20240905	124500	155701390	2935	2935	2935	2935	70
357	20240905	124400	155495940	2925	2925	2925	2925	0
358	20240905	124300	155495940	2925	2925	2925	2925	1858
359	20240905	124200	150061290	2925	2925	2925	2925	0
360	20240905	124100	150061290	2925	2930	2930	2925	513
361	20240905	124000	148560700	2935	2935	2935	2935	0
362	20240905	123900	148560700	2935	2935	2935	2935	0
363	20240905	123800	148560700	2935	2935	2935	2935	0
364	20240905	123700	148560700	2935	2930	2935	2925	2671
365	20240905	123600	140737165	2940	2940	2940	2940	0
366	20240905	123500	140737165	2940	2940	2940	2940	0
367	20240905	123400	140737165	2940	2940	2940	2940	0
368	20240905	123300	140737165	2940	2940	2940	2940	0
369	20240905	123200	140737165	2940	2940	2940	2940	0
370	20240905	123100	140737165	2940	2940	2940	2940	2
371	20240905	123000	140731285	2940	2940	2940	2940	0
372	20240905	122900	140731285	2940	2940	2940	2940	1
373	20240905	122800	140728345	2935	2935	2935	2935	1000
374	20240905	122700	137793345	2930	2930	2930	2930	0
375	20240905	122600	137793345	2930	2930	2930	2930	0
376	20240905	122500	137793345	2930	2930	2930	2930	0
377	20240905	122400	137793345	2930	2930	2930	2930	0
378	20240905	122300	137793345	2930	2935	2935	2930	509
379	20240905	122200	136301930	2935	2935	2935	2935	0
380	20240905	122100	136301930	2935	2935	2935	2935	14
381	20240905	122000	136260840	2945	2945	2945	2945	0
382	20240905	121900	136260840	2945	2945	2945	2945	0
383	20240905	121800	136260840	2945	2945	2945	2945	0
384	20240905	121700	136260840	2945	2945	2945	2945	0
385	20240905	121600	136260840	2945	2945	2945	2945	0
386	20240905	121500	136260840	2945	2940	2945	2940	500
387	20240905	121400	134788375	2945	2945	2945	2945	0
388	20240905	121300	134788375	2945	2945	2945	2945	0
389	20240905	121200	134788375	2945	2945	2945	2945	0
390	20240905	121100	134788375	2945	2945	2945	2945	0
391	20240905	121000	134788375	2945	2945	2945	2945	1
392	20240905	120900	134785430	2940	2940	2940	2940	0
393	20240905	120800	134785430	2940	2940	2940	2940	0
394	20240905	120700	134785430	2940	2940	2940	2940	5
395	20240905	120600	134770730	2945	2945	2945	2945	0
396	20240905	120500	134770730	2945	2945	2945	2945	0
397	20240905	120400	134770730	2945	2945	2945	2945	0
398	20240905	120300	134770730	2945	2945	2945	2945	0
399	20240905	120200	134770730	2945	2945	2945	2945	0
400	20240905	120100	134770730	2945	2935	2945	2935	280
401	20240905	120000	133948905	2935	2935	2935	2935	22
402	20240905	115900	133884335	2945	2945	2945	2945	0
403	20240905	115800	133884335	2945	2945	2945	2945	0
404	20240905	115700	133884335	2945	2945	2945	2945	5
405	20240905	115600	133869610	2940	2930	2940	2930	1686
406	20240905	115500	128914620	2940	2935	2940	2935	50
407	20240905	115400	128767865	2935	2935	2935	2935	51
408	20240905	115300	128618180	2940	2940	2940	2940	5
409	20240905	115200	128603480	2940	2940	2940	2940	0
410	20240905	115100	128603480	2940	2940	2940	2940	0
411	20240905	115000	128603480	2940	2940	2940	2940	0
412	20240905	114900	128603480	2940	2940	2940	2940	1
413	20240905	114800	128600540	2940	2940	2940	2940	0
414	20240905	114700	128600540	2940	2940	2940	2940	0
415	20240905	114600	128600540	2940	2935	2940	2935	301
416	20240905	114500	127717100	2935	2935	2935	2935	0
417	20240905	114400	127717100	2935	2935	2935	2935	9
418	20240905	114300	127690685	2940	2940	2940	2940	1
419	20240905	114200	127687745	2940	2940	2940	2940	0
420	20240905	114100	127687745	2940	2940	2940	2940	1
421	20240905	114000	127684805	2940	2940	2940	2940	0
422	20240905	113900	127684805	2940	2940	2940	2940	1
423	20240905	113800	127681865	2940	2940	2940	2940	2
424	20240905	113700	127675985	2940	2940	2940	2940	0
425	20240905	113600	127675985	2940	2940	2940	2940	0
426	20240905	113500	127675985	2940	2940	2940	2940	1
427	20240905	113400	127673045	2940	2940	2940	2940	0
428	20240905	113300	127673045	2940	2940	2940	2940	0
429	20240905	113200	127673045	2940	2940	2940	2940	0
430	20240905	113100	127673045	2940	2930	2940	2930	115
431	20240905	113000	127335945	2940	2940	2940	2940	6
432	20240905	112900	127318305	2940	2940	2940	2940	0
433	20240905	112800	127318305	2940	2930	2945	2930	44
434	20240905	112700	127188885	2930	2930	2930	2930	0
435	20240905	112600	127188885	2930	2940	2950	2930	2402
436	20240905	112500	120145085	2945	2945	2945	2945	400
437	20240905	112400	118967085	2945	2945	2945	2945	0
438	20240905	112300	118967085	2945	2945	2945	2945	200
439	20240905	112200	118378085	2945	2940	2945	2940	3
440	20240905	112100	118369260	2940	2940	2940	2940	1
441	20240905	112000	118366320	2945	2945	2945	2945	0
442	20240905	111900	118366320	2945	2930	2945	2930	206
443	20240905	111800	117761680	2935	2940	2940	2935	300
444	20240905	111700	116880680	2945	2945	2945	2945	0
445	20240905	111600	116880680	2945	2940	2945	2940	890
446	20240905	111500	114264070	2935	2940	2940	2935	2216
447	20240905	111400	107757610	2935	2935	2935	2935	589
448	20240905	111300	106028895	2935	2935	2935	2935	0
449	20240905	111200	106028895	2935	2935	2935	2935	541
450	20240905	111100	104441060	2935	2935	2935	2935	0
451	20240905	111000	104441060	2935	2935	2935	2935	0
452	20240905	110900	104441060	2935	2935	2935	2935	0
453	20240905	110800	104441060	2935	2935	2935	2935	0
454	20240905	110700	104441060	2935	2940	2940	2935	548
455	20240905	110600	102832645	2945	2945	2945	2945	0
456	20240905	110500	102832645	2945	2945	2945	2945	1
457	20240905	110400	102829700	2950	2945	2950	2945	600
458	20240905	110300	101059790	2935	2935	2935	2935	0
459	20240905	110200	101059790	2935	2935	2935	2935	0
460	20240905	110100	101059790	2935	2935	2935	2935	0
461	20240905	110000	101059790	2935	2940	2940	2935	3
462	20240905	105900	101050980	2945	2945	2945	2945	0
463	20240905	105800	101050980	2945	2945	2945	2945	452
464	20240905	105700	99719840	2940	2940	2940	2940	162
465	20240905	105600	99243560	2945	2945	2945	2945	0
466	20240905	105500	99243560	2945	2945	2945	2945	4
467	20240905	105400	99231780	2945	2945	2945	2945	1
468	20240905	105300	99228835	2945	2945	2945	2945	1
469	20240905	105200	99225890	2940	2940	2940	2940	1665
470	20240905	105100	94330790	2940	2940	2940	2940	0
471	20240905	105000	94330790	2940	2945	2945	2940	3425
472	20240905	104900	84244675	2950	2950	2950	2950	0
473	20240905	104800	84244675	2950	2950	2950	2950	0
474	20240905	104700	84244675	2950	2945	2950	2945	25
475	20240905	104600	84171045	2950	2950	2950	2950	3
476	20240905	104500	84162195	2950	2950	2950	2950	57
477	20240905	104400	83994045	2950	2945	2950	2945	586
478	20240905	104300	82265355	2950	2950	2950	2950	0
479	20240905	104200	82265355	2950	2950	2950	2950	1
480	20240905	104100	82262405	2945	2945	2945	2945	1559
481	20240905	104000	77671150	2955	2955	2955	2955	0
482	20240905	103900	77671150	2955	2955	2955	2955	0
483	20240905	103800	77671150	2955	2955	2955	2955	0
484	20240905	103700	77671150	2955	2955	2955	2955	0
485	20240905	103600	77671150	2955	2955	2955	2955	100
486	20240905	103500	77375650	2950	2950	2950	2950	0
487	20240905	103400	77375650	2950	2950	2950	2950	5
488	20240905	103300	77360900	2955	2955	2955	2955	0
489	20240905	103200	77360900	2955	2955	2955	2955	0
490	20240905	103100	77360900	2955	2955	2955	2955	0
491	20240905	103000	77360900	2955	2955	2955	2955	0
492	20240905	102900	77360900	2955	2945	2955	2945	154
493	20240905	102800	76906910	2950	2950	2950	2950	4078
494	20240905	102700	64876810	2955	2955	2955	2955	0
495	20240905	102600	64876810	2955	2955	2955	2955	0
496	20240905	102500	64876810	2955	2955	2955	2955	40
497	20240905	102400	64758610	2950	2950	2950	2950	50
498	20240905	102300	64611110	2950	2950	2950	2950	0
499	20240905	102200	64611110	2950	2950	2950	2950	100
500	20240905	102100	64316110	2955	2955	2955	2955	16
501	20240905	102000	64268830	2955	2955	2955	2955	0
502	20240905	101900	64268830	2955	2955	2955	2955	0
503	20240905	101800	64268830	2955	2955	2955	2955	0
504	20240905	101700	64268830	2955	2955	2955	2955	2
505	20240905	101600	64262920	2955	2955	2955	2955	0
506	20240905	101500	64262920	2955	2955	2955	2955	26
507	20240905	101400	64186090	2955	2955	2955	2955	300
508	20240905	101300	63299590	2960	2960	2960	2960	0
509	20240905	101200	63299590	2960	2960	2960	2960	0
510	20240905	101100	63299590	2960	2960	2960	2960	1
511	20240905	101000	63296630	2960	2960	2960	2960	1
512	20240905	100900	63293670	2960	2960	2960	2960	5
513	20240905	100800	63278870	2955	2955	2955	2955	100
514	20240905	100700	62983370	2955	2955	2955	2955	617
515	20240905	100600	61160135	2950	2955	2955	2950	480
516	20240905	100500	59741750	2960	2955	2960	2955	1269
517	20240905	100400	55985820	2955	2955	2955	2955	477
518	20240905	100300	54576285	2960	2955	2960	2955	855
519	20240905	100200	52049755	2955	2955	2955	2955	0
520	20240905	100100	52049755	2955	2955	2955	2955	90
521	20240905	100000	51783805	2955	2955	2955	2955	58
522	20240905	095900	51612415	2960	2960	2960	2960	0
523	20240905	095800	51612415	2960	2950	2960	2950	7
524	20240905	095700	51591750	2955	2955	2955	2955	510
525	20240905	095600	50084700	2960	2960	2960	2960	2
526	20240905	095500	50078780	2960	2960	2960	2960	0
527	20240905	095400	50078780	2960	2960	2960	2960	20
528	20240905	095300	50019580	2960	2960	2960	2960	520
529	20240905	095200	48480380	2955	2955	2955	2950	2029
530	20240905	095100	42484690	2955	2955	2955	2955	571
531	20240905	095000	40797385	2955	2955	2955	2955	1404
532	20240905	094900	36648565	2955	2955	2955	2955	0
533	20240905	094800	36648565	2955	2955	2955	2955	1
534	20240905	094700	36645610	2960	2960	2960	2960	0
535	20240905	094600	36645610	2960	2960	2960	2960	0
536	20240905	094500	36645610	2960	2960	2960	2960	577
537	20240905	094400	34937690	2965	2965	2965	2965	0
538	20240905	094300	34937690	2965	2965	2965	2965	2
539	20240905	094200	34931760	2965	2965	2965	2965	0
540	20240905	094100	34931760	2965	2965	2965	2965	0
541	20240905	094000	34931760	2965	2960	2965	2960	4
542	20240905	093900	34919910	2960	2960	2960	2960	690
543	20240905	093800	32877510	2960	2960	2960	2960	30
544	20240905	093700	32788710	2960	2960	2960	2960	0
545	20240905	093600	32788710	2960	2960	2960	2955	114
546	20240905	093500	32451345	2960	2960	2960	2960	0
547	20240905	093400	32451345	2960	2960	2960	2960	3
548	20240905	093300	32442465	2960	2955	2960	2955	65
549	20240905	093200	32250075	2955	2955	2955	2955	4
550	20240905	093100	32238255	2955	2955	2955	2955	1000
551	20240905	093000	29283255	2955	2955	2955	2955	3
552	20240905	092900	29274390	2955	2955	2955	2955	3
553	20240905	092800	29265525	2955	2955	2955	2955	200
554	20240905	092700	28674525	2955	2955	2955	2955	57
555	20240905	092600	28506090	2955	2955	2955	2955	63
556	20240905	092500	28319925	2955	2955	2955	2955	4
557	20240905	092400	28308105	2950	2950	2950	2950	0
558	20240905	092300	28308105	2950	2950	2950	2950	0
559	20240905	092200	28308105	2950	2955	2955	2950	55
560	20240905	092100	28145790	2955	2955	2955	2955	158
561	20240905	092000	27678900	2955	2955	2955	2955	150
562	20240905	091900	27235650	2955	2955	2955	2955	0
563	20240905	091800	27235650	2955	2955	2955	2955	20
564	20240905	091700	27176550	2955	2955	2955	2955	152
565	20240905	091600	26727390	2960	2955	2960	2955	2305
566	20240905	091500	19909330	2955	2955	2955	2955	1225
567	20240905	091400	16289455	2950	2950	2950	2950	1
568	20240905	091300	16286505	2955	2950	2955	2950	314
569	20240905	091200	15360135	2950	2950	2950	2950	500
570	20240905	091100	13885135	2950	2950	2950	2950	200
571	20240905	091000	13295135	2960	2960	2960	2960	4
572	20240905	090900	13283295	2960	2960	2960	2960	0
573	20240905	090800	13283295	2960	2960	2960	2960	100
574	20240905	090700	12987295	2960	2960	2960	2960	0
575	20240905	090600	12987295	2960	2955	2960	2955	1413
576	20240905	090500	8811315	2955	2945	2955	2945	1763
577	20240905	090400	3605805	2945	2955	2955	2945	531
578	20240905	090300	2040965	2955	2955	2955	2955	2
579	20240905	090200	2035055	2945	2945	2945	2945	92
580	20240905	090100	1764115	2955	2955	2955	2955	3
581	20240905	090000	1755250	2950	2950	2950	2950	595