KissMeData/006910/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	184800	577136605	2940	2940	2940	2940	2400
3	20240903	184700	577136605	2940	2940	2940	2940	0
4	20240903	184600	577136605	2940	2940	2940	2940	0
5	20240903	184500	577136605	2940	2940	2940	2940	0
6	20240903	184400	577136605	2940	2940	2940	2940	0
7	20240903	184300	577136605	2940	2940	2940	2940	0
8	20240903	184200	577136605	2940	2940	2940	2940	0
9	20240903	184100	577136605	2940	2940	2940	2940	0
10	20240903	184000	577136605	2940	2940	2940	2940	0
11	20240903	183900	577136605	2940	2940	2940	2940	0
12	20240903	183800	577136605	2940	2940	2940	2940	0
13	20240903	183700	577136605	2940	2940	2940	2940	0
14	20240903	183600	577136605	2940	2940	2940	2940	0
15	20240903	183500	577136605	2940	2940	2940	2940	0
16	20240903	183400	577136605	2940	2940	2940	2940	0
17	20240903	183300	577136605	2940	2940	2940	2940	0
18	20240903	183200	577136605	2940	2940	2940	2940	0
19	20240903	183100	577136605	2940	2940	2940	2940	0
20	20240903	183000	577136605	2940	2940	2940	2940	0
21	20240903	182900	577136605	2940	2940	2940	2940	0
22	20240903	182800	577136605	2940	2940	2940	2940	0
23	20240903	182700	577136605	2940	2940	2940	2940	0
24	20240903	182600	577136605	2940	2940	2940	2940	0
25	20240903	182500	577136605	2940	2940	2940	2940	0
26	20240903	182400	577136605	2940	2940	2940	2940	0
27	20240903	182300	577136605	2940	2940	2940	2940	0
28	20240903	182200	577136605	2940	2940	2940	2940	0
29	20240903	182100	577136605	2940	2940	2940	2940	0
30	20240903	182000	577136605	2940	2940	2940	2940	0
31	20240903	181900	577136605	2940	2940	2940	2940	0
32	20240903	181800	577136605	2940	2940	2940	2940	2400
33	20240903	181700	577136605	2940	2940	2940	2940	0
34	20240903	181600	577136605	2940	2940	2940	2940	0
35	20240903	181500	577136605	2940	2940	2940	2940	0
36	20240903	181400	577136605	2940	2940	2940	2940	0
37	20240903	181300	577136605	2940	2940	2940	2940	0
38	20240903	181200	577136605	2940	2940	2940	2940	0
39	20240903	181100	577136605	2940	2940	2940	2940	0
40	20240903	181000	577136605	2940	2940	2940	2940	0
41	20240903	180900	577136605	2940	2940	2940	2940	0
42	20240903	180800	577136605	2940	2940	2940	2940	0
43	20240903	180700	577136605	2940	2940	2940	2940	0
44	20240903	180600	577136605	2940	2940	2940	2940	0
45	20240903	180500	577136605	2940	2940	2940	2940	0
46	20240903	180400	577136605	2940	2940	2940	2940	0
47	20240903	180300	577136605	2940	2940	2940	2940	0
48	20240903	180200	577136605	2940	2940	2940	2940	0
49	20240903	180100	577136605	2940	2940	2940	2940	0
50	20240903	180000	577136605	2940	2940	2940	2940	0
51	20240903	175900	577136605	2940	2940	2940	2940	0
52	20240903	175800	577136605	2940	2940	2940	2940	0
53	20240903	175700	577136605	2940	2940	2940	2940	0
54	20240903	175600	577136605	2940	2940	2940	2940	0
55	20240903	175500	577136605	2940	2940	2940	2940	0
56	20240903	175400	577136605	2940	2940	2940	2940	0
57	20240903	175300	577136605	2940	2940	2940	2940	0
58	20240903	175200	577136605	2940	2940	2940	2940	0
59	20240903	175100	577136605	2940	2940	2940	2940	0
60	20240903	175000	577136605	2940	2940	2940	2940	0
61	20240903	174900	577136605	2940	2940	2940	2940	0
62	20240903	174800	577136605	2940	2940	2940	2940	2400
63	20240903	174700	577136605	2940	2940	2940	2940	0
64	20240903	174600	577136605	2940	2940	2940	2940	0
65	20240903	174500	577136605	2940	2940	2940	2940	0
66	20240903	174400	577136605	2940	2940	2940	2940	0
67	20240903	174300	577136605	2940	2940	2940	2940	0
68	20240903	174200	577136605	2940	2940	2940	2940	0
69	20240903	174100	577136605	2940	2940	2940	2940	0
70	20240903	174000	577136605	2940	2940	2940	2940	0
71	20240903	173900	577136605	2940	2940	2940	2940	0
72	20240903	173800	577136605	2940	2940	2940	2940	0
73	20240903	173700	577136605	2940	2940	2940	2940	0
74	20240903	173600	577136605	2940	2940	2940	2940	0
75	20240903	173500	577136605	2940	2940	2940	2940	0
76	20240903	173400	577136605	2940	2940	2940	2940	0
77	20240903	173300	577136605	2940	2940	2940	2940	0
78	20240903	173200	577136605	2940	2940	2940	2940	0
79	20240903	173100	577136605	2940	2940	2940	2940	0
80	20240903	173000	577136605	2940	2940	2940	2940	0
81	20240903	172900	577136605	2940	2940	2940	2940	0
82	20240903	172800	577136605	2940	2940	2940	2940	0
83	20240903	172700	577136605	2940	2940	2940	2940	0
84	20240903	172600	577136605	2940	2940	2940	2940	0
85	20240903	172500	577136605	2940	2940	2940	2940	0
86	20240903	172400	577136605	2940	2940	2940	2940	0
87	20240903	172300	577136605	2940	2940	2940	2940	0
88	20240903	172200	577136605	2940	2940	2940	2940	0
89	20240903	172100	577136605	2940	2940	2940	2940	0
90	20240903	172000	577136605	2940	2940	2940	2940	0
91	20240903	171900	577136605	2940	2940	2940	2940	0
92	20240903	171800	577136605	2940	2940	2940	2940	2400
93	20240903	171700	577136605	2940	2940	2940	2940	0
94	20240903	171600	577136605	2940	2940	2940	2940	0
95	20240903	171500	577136605	2940	2940	2940	2940	0
96	20240903	171400	577136605	2940	2940	2940	2940	0
97	20240903	171300	577136605	2940	2940	2940	2940	0
98	20240903	171200	577136605	2940	2940	2940	2940	0
99	20240903	171100	577136605	2940	2940	2940	2940	0
100	20240903	171000	577136605	2940	2940	2940	2940	0
101	20240903	170900	577136605	2940	2940	2940	2940	0
102	20240903	170800	577136605	2940	2940	2940	2940	0
103	20240903	170700	577136605	2940	2940	2940	2940	0
104	20240903	170600	577136605	2940	2940	2940	2940	0
105	20240903	170500	577136605	2940	2940	2940	2940	0
106	20240903	170400	577136605	2940	2940	2940	2940	0
107	20240903	170300	577136605	2940	2940	2940	2940	0
108	20240903	170200	577136605	2940	2940	2940	2940	0
109	20240903	170100	577136605	2940	2940	2940	2940	0
110	20240903	170000	577136605	2940	2940	2940	2940	0
111	20240903	165900	577136605	2940	2940	2940	2940	0
112	20240903	165800	577136605	2940	2940	2940	2940	0
113	20240903	165700	577136605	2940	2940	2940	2940	0
114	20240903	165600	577136605	2940	2940	2940	2940	0
115	20240903	165500	577136605	2940	2940	2940	2940	0
116	20240903	165400	577136605	2940	2940	2940	2940	0
117	20240903	165300	577136605	2940	2940	2940	2940	0
118	20240903	165200	577136605	2940	2940	2940	2940	0
119	20240903	165100	577136605	2940	2940	2940	2940	0
120	20240903	165000	577136605	2940	2940	2940	2940	0
121	20240903	164900	577136605	2940	2940	2940	2940	0
122	20240903	164800	577136605	2940	2940	2940	2940	2400
123	20240903	164700	577136605	2940	2940	2940	2940	0
124	20240903	164600	577136605	2940	2940	2940	2940	0
125	20240903	164500	577136605	2940	2940	2940	2940	0
126	20240903	164400	577136605	2940	2940	2940	2940	0
127	20240903	164300	577136605	2940	2940	2940	2940	0
128	20240903	164200	577136605	2940	2940	2940	2940	0
129	20240903	164100	577136605	2940	2940	2940	2940	0
130	20240903	164000	577136605	2940	2940	2940	2940	0
131	20240903	163900	577136605	2940	2940	2940	2940	0
132	20240903	163800	577136605	2940	2940	2940	2940	0
133	20240903	163700	577136605	2940	2940	2940	2940	0
134	20240903	163600	577136605	2940	2940	2940	2940	0
135	20240903	163500	577136605	2940	2940	2940	2940	0
136	20240903	163400	577136605	2940	2940	2940	2940	0
137	20240903	163300	577136605	2940	2940	2940	2940	0
138	20240903	163200	577136605	2940	2940	2940	2940	0
139	20240903	163100	577136605	2940	2940	2940	2940	0
140	20240903	163000	577136605	2940	2940	2940	2940	0
141	20240903	162900	577136605	2940	2940	2940	2940	0
142	20240903	162800	577136605	2940	2940	2940	2940	0
143	20240903	162700	577136605	2940	2940	2940	2940	0
144	20240903	162600	577136605	2940	2940	2940	2940	0
145	20240903	162500	577136605	2940	2940	2940	2940	0
146	20240903	162400	577136605	2940	2940	2940	2940	0
147	20240903	162300	577136605	2940	2940	2940	2940	0
148	20240903	162200	577136605	2940	2940	2940	2940	0
149	20240903	162100	577136605	2940	2940	2940	2940	0
150	20240903	162000	577136605	2940	2940	2940	2940	0
151	20240903	161900	577136605	2940	2940	2940	2940	0
152	20240903	161800	577136605	2940	2940	2940	2940	2400
153	20240903	161700	577136605	2940	2940	2940	2940	0
154	20240903	161600	577136605	2940	2940	2940	2940	0
155	20240903	161500	577136605	2940	2940	2940	2940	0
156	20240903	161400	577136605	2940	2940	2940	2940	0
157	20240903	161300	577136605	2940	2940	2940	2940	0
158	20240903	161200	577136605	2940	2940	2940	2940	0
159	20240903	161100	577136605	2940	2940	2940	2940	0
160	20240903	161000	577136605	2940	2940	2940	2940	0
161	20240903	160900	577136605	2940	2940	2940	2940	0
162	20240903	160800	577136605	2940	2940	2940	2940	0
163	20240903	160700	577136605	2940	2940	2940	2940	0
164	20240903	160600	577136605	2940	2940	2940	2940	0
165	20240903	160500	577136605	2940	2940	2940	2940	0
166	20240903	160400	577136605	2940	2940	2940	2940	0
167	20240903	160300	577136605	2940	2940	2940	2940	0
168	20240903	160200	577136605	2940	2940	2940	2940	0
169	20240903	160100	577136605	2940	2940	2940	2940	0
170	20240903	160000	577136605	2940	2940	2940	2940	0
171	20240903	155900	577136605	2940	2940	2940	2940	0
172	20240903	155800	577136605	2940	2940	2940	2940	0
173	20240903	155700	577136605	2940	2940	2940	2940	0
174	20240903	155600	577136605	2940	2940	2940	2940	0
175	20240903	155500	577136605	2940	2940	2940	2940	0
176	20240903	155400	577136605	2940	2940	2940	2940	0
177	20240903	155300	577136605	2940	2940	2940	2940	0
178	20240903	155200	577136605	2940	2940	2940	2940	0
179	20240903	155100	577136605	2940	2940	2940	2940	0
180	20240903	155000	577136605	2940	2940	2940	2940	0
181	20240903	154900	577136605	2940	2940	2940	2940	0
182	20240903	154800	577136605	2940	2940	2940	2940	2400
183	20240903	154700	577136605	2940	2940	2940	2940	0
184	20240903	154600	577136605	2940	2940	2940	2940	0
185	20240903	154500	577136605	2940	2940	2940	2940	0
186	20240903	154400	577136605	2940	2940	2940	2940	0
187	20240903	154300	577136605	2940	2940	2940	2940	0
188	20240903	154200	577136605	2940	2940	2940	2940	0
189	20240903	154100	577136605	2940	2940	2940	2940	0
190	20240903	154000	577136605	2940	2940	2940	2940	0
191	20240903	153900	577136605	2940	2940	2940	2940	0
192	20240903	153800	577136605	2940	2940	2940	2940	0
193	20240903	153700	577136605	2940	2940	2940	2940	0
194	20240903	153600	577136605	2940	2940	2940	2940	0
195	20240903	153500	577136605	2940	2940	2940	2940	0
196	20240903	153400	577136605	2940	2940	2940	2940	0
197	20240903	153300	577136605	2940	2940	2940	2940	0
198	20240903	153200	577136605	2940	2940	2940	2940	0
199	20240903	153100	577136605	2940	2940	2940	2940	0
200	20240903	153000	577136605	2940	2940	2940	2940	2400
201	20240903	152900	570080605	2950	2950	2950	2950	0
202	20240903	152800	570080605	2950	2950	2950	2950	0
203	20240903	152700	570080605	2950	2950	2950	2950	0
204	20240903	152600	570080605	2950	2950	2950	2950	0
205	20240903	152500	570080605	2950	2950	2950	2950	0
206	20240903	152400	570080605	2950	2950	2950	2950	0
207	20240903	152300	570080605	2950	2950	2950	2950	0
208	20240903	152200	570080605	2950	2950	2950	2950	0
209	20240903	152100	570080605	2950	2950	2950	2950	0
210	20240903	152000	570080605	2950	2950	2950	2950	0
211	20240903	151900	570080605	2950	2950	2950	2950	2
212	20240903	151800	570074705	2950	2950	2950	2950	10
213	20240903	151700	570045205	2950	2960	2960	2950	5179
214	20240903	151600	554717035	2950	2960	2960	2950	41
215	20240903	151500	554596075	2960	2950	2960	2950	301
216	20240903	151400	553708115	2950	2950	2950	2950	21
217	20240903	151300	553646165	2950	2950	2950	2950	4
218	20240903	151200	553634365	2955	2955	2955	2955	95
219	20240903	151100	553353640	2955	2950	2955	2950	110
220	20240903	151000	553029090	2950	2950	2950	2950	0
221	20240903	150900	553029090	2950	2950	2950	2950	247
222	20240903	150800	552300440	2945	2950	2950	2945	346
223	20240903	150700	551281415	2950	2950	2950	2945	139
224	20240903	150600	550871415	2950	2950	2950	2950	537
225	20240903	150500	549287265	2940	2940	2940	2940	2
226	20240903	150400	549281385	2940	2945	2945	2940	362
227	20240903	150300	548217075	2955	2955	2955	2955	51
228	20240903	150200	548066370	2940	2940	2940	2940	0
229	20240903	150100	548066370	2940	2940	2940	2940	0
230	20240903	150000	548066370	2940	2950	2950	2940	2385
231	20240903	145900	541047865	2950	2950	2950	2950	4
232	20240903	145800	541036065	2950	2950	2950	2950	95
233	20240903	145700	540755815	2950	2950	2950	2945	21
234	20240903	145600	540693870	2945	2945	2945	2945	120
235	20240903	145500	540340470	2945	2955	2955	2945	4503
236	20240903	145400	527064265	2955	2955	2955	2955	1735
237	20240903	145300	521937340	2950	2950	2950	2950	218
238	20240903	145200	521294240	2950	2950	2950	2950	250
239	20240903	145100	520556740	2955	2950	2955	2950	1353
240	20240903	145000	516563625	2960	2960	2960	2960	0
241	20240903	144900	516563625	2960	2960	2960	2960	200
242	20240903	144800	515971625	2960	2960	2960	2960	4
243	20240903	144700	515959785	2960	2950	2960	2950	43
244	20240903	144600	515832905	2955	2955	2955	2955	0
245	20240903	144500	515832905	2955	2955	2955	2955	2441
246	20240903	144400	508619750	2960	2960	2960	2960	128
247	20240903	144300	508240870	2960	2960	2960	2960	0
248	20240903	144200	508240870	2960	2960	2960	2960	0
249	20240903	144100	508240870	2960	2960	2960	2960	2
250	20240903	144000	508234950	2960	2960	2960	2960	1652
251	20240903	143900	503345030	2960	2960	2960	2960	5385
252	20240903	143800	487405430	2960	2960	2960	2960	555
253	20240903	143700	485762630	2960	2960	2960	2960	1
254	20240903	143600	485759670	2965	2965	2965	2965	0
255	20240903	143500	485759670	2965	2965	2965	2965	0
256	20240903	143400	485759670	2965	2965	2965	2965	10
257	20240903	143300	485730020	2970	2960	2970	2960	3882
258	20240903	143200	474239290	2965	2965	2965	2965	111
259	20240903	143100	473910175	2970	2970	2970	2970	1
260	20240903	143000	473907205	2960	2965	2965	2960	1517
261	20240903	142900	469409800	2965	2965	2965	2965	5
262	20240903	142800	469394975	2970	2970	2970	2970	1
263	20240903	142700	469392005	2965	2965	2965	2965	850
264	20240903	142600	466871755	2965	2965	2965	2965	0
265	20240903	142500	466871755	2965	2965	2965	2965	50
266	20240903	142400	466723505	2965	2960	2965	2960	508
267	20240903	142300	465219795	2960	2960	2960	2960	700
268	20240903	142200	463147795	2965	2965	2965	2965	0
269	20240903	142100	463147795	2965	2965	2965	2965	2
270	20240903	142000	463141865	2965	2965	2965	2965	0
271	20240903	141900	463141865	2965	2965	2965	2965	2
272	20240903	141800	463135935	2960	2960	2960	2960	50
273	20240903	141700	462987935	2960	2960	2960	2960	50
274	20240903	141600	462839935	2965	2965	2965	2965	0
275	20240903	141500	462839935	2965	2965	2965	2965	398
276	20240903	141400	461659865	2965	2965	2965	2965	1785
277	20240903	141300	456367340	2965	2960	2965	2960	29
278	20240903	141200	456281495	2965	2965	2965	2965	1258
279	20240903	141100	452551525	2965	2965	2965	2965	0
280	20240903	141000	452551525	2965	2965	2965	2965	0
281	20240903	140900	452551525	2965	2965	2965	2965	0
282	20240903	140800	452551525	2965	2965	2965	2965	0
283	20240903	140700	452551525	2965	2965	2965	2965	0
284	20240903	140600	452551525	2965	2965	2965	2965	0
285	20240903	140500	452551525	2965	2965	2965	2965	0
286	20240903	140400	452551525	2965	2965	2965	2965	1
287	20240903	140300	452548560	2960	2960	2960	2960	600
288	20240903	140200	450772560	2960	2960	2960	2960	0
289	20240903	140100	450772560	2960	2960	2960	2960	5
290	20240903	140000	450757760	2960	2960	2960	2960	1059
291	20240903	135900	447623120	2960	2965	2965	2960	6
292	20240903	135800	447605335	2970	2970	2970	2970	0
293	20240903	135700	447605335	2970	2970	2970	2970	0
294	20240903	135600	447605335	2970	2970	2970	2970	1
295	20240903	135500	447602365	2960	2960	2960	2960	0
296	20240903	135400	447602365	2960	2960	2960	2960	0
297	20240903	135300	447602365	2960	2960	2960	2960	7590
298	20240903	135200	425135965	2960	2965	2965	2960	3016
299	20240903	135100	416208575	2965	2965	2965	2965	38
300	20240903	135000	416095905	2965	2965	2965	2965	132
301	20240903	134900	415704525	2965	2965	2965	2965	0
302	20240903	134800	415704525	2965	2965	2965	2965	761
303	20240903	134700	413448160	2970	2970	2970	2970	0
304	20240903	134600	413448160	2970	2970	2970	2970	0
305	20240903	134500	413448160	2970	2965	2970	2965	127
306	20240903	134400	413071600	2965	2970	2970	2965	262
307	20240903	134300	412294765	2965	2965	2965	2965	153
308	20240903	134200	411841120	2965	2965	2965	2965	0
309	20240903	134100	411841120	2965	2970	2970	2965	1414
310	20240903	134000	407646210	2970	2970	2970	2970	0
311	20240903	133900	407646210	2970	2970	2970	2970	127
312	20240903	133800	407269020	2965	2965	2965	2965	15
313	20240903	133700	407224545	2965	2965	2975	2965	192
314	20240903	133600	406655250	2960	2960	2960	2960	0
315	20240903	133500	406655250	2960	2960	2960	2960	0
316	20240903	133400	406655250	2960	2960	2960	2960	1
317	20240903	133300	406652290	2960	2960	2960	2960	300
318	20240903	133200	405764290	2960	2960	2960	2960	1000
319	20240903	133100	402804290	2965	2965	2965	2965	0
320	20240903	133000	402804290	2965	2965	2965	2965	0
321	20240903	132900	402804290	2965	2965	2965	2965	0
322	20240903	132800	402804290	2965	2965	2965	2965	11
323	20240903	132700	402771675	2965	2965	2965	2965	0
324	20240903	132600	402771675	2965	2965	2965	2965	1
325	20240903	132500	402768710	2965	2965	2965	2960	657
326	20240903	132400	400821145	2965	2965	2965	2965	0
327	20240903	132300	400821145	2965	2965	2965	2965	1120
328	20240903	132200	397500345	2970	2970	2970	2970	50
329	20240903	132100	397351845	2970	2970	2970	2970	20
330	20240903	132000	397292445	2970	2970	2975	2970	970
331	20240903	131900	394411540	2975	2975	2975	2975	142
332	20240903	131800	393989090	2975	2975	2975	2975	0
333	20240903	131700	393989090	2975	2975	2975	2975	3
334	20240903	131600	393980165	2975	2975	2975	2975	0
335	20240903	131500	393980165	2975	2975	2975	2975	0
336	20240903	131400	393980165	2975	2975	2975	2975	100
337	20240903	131300	393682665	2970	2970	2970	2970	0
338	20240903	131200	393682665	2970	2970	2970	2970	0
339	20240903	131100	393682665	2970	2970	2970	2970	81
340	20240903	131000	393442095	2970	2970	2970	2970	0
341	20240903	130900	393442095	2970	2970	2970	2970	0
342	20240903	130800	393442095	2970	2970	2970	2970	1
343	20240903	130700	393439125	2970	2970	2970	2970	800
344	20240903	130600	391063125	2970	2965	2970	2965	1920
345	20240903	130500	385369225	2965	2965	2965	2965	49
346	20240903	130400	385223940	2970	2970	2970	2970	0
347	20240903	130300	385223940	2970	2970	2970	2970	3
348	20240903	130200	385215030	2970	2970	2970	2970	12
349	20240903	130100	385179390	2970	2970	2970	2970	0
350	20240903	130000	385179390	2970	2970	2970	2970	0
351	20240903	125900	385179390	2970	2970	2970	2970	0
352	20240903	125800	385179390	2970	2970	2970	2970	0
353	20240903	125700	385179390	2970	2970	2970	2970	0
354	20240903	125600	385179390	2970	2970	2970	2970	0
355	20240903	125500	385179390	2970	2970	2970	2970	0
356	20240903	125400	385179390	2970	2970	2970	2970	0
357	20240903	125300	385179390	2970	2970	2970	2970	810
358	20240903	125200	382773690	2970	2980	2980	2970	797
359	20240903	125100	380399600	2975	2975	2975	2975	0
360	20240903	125000	380399600	2975	2975	2975	2975	150
361	20240903	124900	379953350	2975	2975	2975	2975	1
362	20240903	124800	379950375	2975	2975	2975	2975	0
363	20240903	124700	379950375	2975	2975	2975	2975	0
364	20240903	124600	379950375	2975	2975	2975	2975	39
365	20240903	124500	379834350	2975	2970	2975	2970	1321
366	20240903	124400	375904980	2965	2965	2965	2965	0
367	20240903	124300	375904980	2965	2965	2965	2965	0
368	20240903	124200	375904980	2965	2965	2965	2965	0
369	20240903	124100	375904980	2965	2965	2965	2965	1662
370	20240903	124000	370977150	2970	2970	2970	2970	640
371	20240903	123900	369076350	2970	2970	2970	2970	0
372	20240903	123800	369076350	2970	2965	2970	2965	2
373	20240903	123700	369070415	2965	2965	2965	2965	24
374	20240903	123600	368999255	2970	2970	2970	2970	0
375	20240903	123500	368999255	2970	2965	2970	2965	109
376	20240903	123400	368676060	2965	2965	2965	2965	0
377	20240903	123300	368676060	2965	2970	2970	2965	929
378	20240903	123200	365917075	2965	2965	2965	2965	0
379	20240903	123100	365917075	2965	2965	2965	2965	0
380	20240903	123000	365917075	2965	2965	2965	2965	99
381	20240903	122900	365623540	2965	2965	2965	2965	10
382	20240903	122800	365593890	2965	2965	2965	2965	0
383	20240903	122700	365593890	2965	2965	2965	2965	2
384	20240903	122600	365587960	2965	2965	2965	2965	3000
385	20240903	122500	356692960	2965	2965	2965	2965	474
386	20240903	122400	355287550	2965	2965	2965	2965	0
387	20240903	122300	355287550	2965	2965	2965	2965	522
388	20240903	122200	353739820	2965	2965	2965	2965	131
389	20240903	122100	353351405	2965	2965	2965	2965	400
390	20240903	122000	352165405	2965	2965	2965	2965	1100
391	20240903	121900	348903905	2965	2965	2965	2965	1067
392	20240903	121800	345740250	2965	2965	2965	2965	0
393	20240903	121700	345740250	2965	2965	2965	2965	0
394	20240903	121600	345740250	2965	2965	2965	2965	0
395	20240903	121500	345740250	2965	2965	2965	2965	0
396	20240903	121400	345740250	2965	2965	2965	2965	103
397	20240903	121300	345434855	2970	2970	2970	2970	0
398	20240903	121200	345434855	2970	2970	2970	2970	0
399	20240903	121100	345434855	2970	2970	2970	2970	20
400	20240903	121000	345375455	2970	2970	2970	2970	2
401	20240903	120900	345369515	2970	2970	2970	2970	730
402	20240903	120800	343201415	2970	2970	2970	2970	0
403	20240903	120700	343201415	2970	2970	2970	2970	0
404	20240903	120600	343201415	2970	2970	2970	2970	45
405	20240903	120500	343067765	2970	2970	2970	2970	0
406	20240903	120400	343067765	2970	2970	2970	2970	0
407	20240903	120300	343067765	2970	2970	2970	2970	0
408	20240903	120200	343067765	2970	2975	2975	2970	31
409	20240903	120100	342975595	2975	2975	2975	2975	20
410	20240903	120000	342916095	2975	2975	2975	2975	12
411	20240903	115900	342880395	2975	2975	2975	2975	420
412	20240903	115800	341630895	2970	2975	2975	2970	101
413	20240903	115700	341330920	2970	2970	2970	2970	0
414	20240903	115600	341330920	2970	2970	2970	2970	0
415	20240903	115500	341330920	2970	2970	2970	2970	1
416	20240903	115400	341327950	2975	2975	2975	2975	10
417	20240903	115300	341298200	2975	2975	2975	2975	0
418	20240903	115200	341298200	2975	2975	2975	2975	0
419	20240903	115100	341298200	2975	2975	2975	2975	10
420	20240903	115000	341268450	2970	2975	2975	2970	6
421	20240903	114900	341250620	2970	2975	2975	2970	2
422	20240903	114800	341244675	2970	2970	2970	2970	5
423	20240903	114700	341229825	2970	2970	2970	2970	90
424	20240903	114600	340962525	2975	2975	2975	2975	4
425	20240903	114500	340950625	2975	2975	2975	2975	4
426	20240903	114400	340938725	2975	2975	2975	2975	0
427	20240903	114300	340938725	2975	2975	2975	2975	1
428	20240903	114200	340935750	2970	2970	2970	2970	681
429	20240903	114100	338913180	2970	2975	2975	2970	993
430	20240903	114000	335961260	2975	2975	2975	2975	120
431	20240903	113900	335604260	2975	2975	2975	2975	0
432	20240903	113800	335604260	2975	2975	2975	2975	3
433	20240903	113700	335595335	2975	2975	2975	2975	0
434	20240903	113600	335595335	2975	2975	2975	2975	0
435	20240903	113500	335595335	2975	2975	2975	2975	0
436	20240903	113400	335595335	2975	2975	2975	2975	34
437	20240903	113300	335494185	2970	2970	2970	2970	0
438	20240903	113200	335494185	2970	2970	2970	2970	20
439	20240903	113100	335434785	2975	2975	2975	2975	0
440	20240903	113000	335434785	2975	2975	2975	2975	0
441	20240903	112900	335434785	2975	2975	2975	2975	0
442	20240903	112800	335434785	2975	2975	2975	2975	1
443	20240903	112700	335431810	2975	2975	2975	2975	0
444	20240903	112600	335431810	2975	2975	2975	2975	600
445	20240903	112500	333646810	2975	2975	2975	2975	0
446	20240903	112400	333646810	2975	2975	2975	2970	1328
447	20240903	112300	329702640	2970	2970	2970	2970	28
448	20240903	112200	329619480	2975	2975	2975	2975	8
449	20240903	112100	329595680	2975	2975	2975	2975	0
450	20240903	112000	329595680	2975	2975	2975	2975	0
451	20240903	111900	329595680	2975	2975	2975	2975	0
452	20240903	111800	329595680	2975	2975	2975	2975	0
453	20240903	111700	329595680	2975	2975	2975	2975	326
454	20240903	111600	328625830	2975	2975	2975	2975	0
455	20240903	111500	328625830	2975	2970	2975	2970	1857
456	20240903	111400	323106350	2975	2975	2975	2975	0
457	20240903	111300	323106350	2975	2975	2975	2975	5
458	20240903	111200	323091475	2975	2975	2975	2975	0
459	20240903	111100	323091475	2975	2975	2975	2975	1
460	20240903	111000	323088500	2970	2970	2970	2970	0
461	20240903	110900	323088500	2970	2970	2970	2970	2
462	20240903	110800	323082560	2975	2975	2975	2975	306
463	20240903	110700	322172210	2980	2975	2980	2975	276
464	20240903	110600	321351105	2980	2975	2980	2975	21
465	20240903	110500	321288625	2980	2980	2980	2980	5
466	20240903	110400	321273725	2980	2980	2980	2980	0
467	20240903	110300	321273725	2980	2980	2980	2980	1
468	20240903	110200	321270745	2975	2975	2975	2975	0
469	20240903	110100	321270745	2975	2975	2975	2975	0
470	20240903	110000	321270745	2975	2975	2975	2975	0
471	20240903	105900	321270745	2975	2975	2975	2975	0
472	20240903	105800	321270745	2975	2975	2975	2975	2
473	20240903	105700	321264795	2975	2975	2975	2975	194
474	20240903	105600	320687645	2975	2975	2975	2975	0
475	20240903	105500	320687645	2975	2975	2975	2975	686
476	20240903	105400	318646795	2975	2975	2975	2975	0
477	20240903	105300	318646795	2975	2980	2980	2975	17
478	20240903	105200	318596185	2980	2980	2980	2980	18
479	20240903	105100	318542545	2985	2980	2985	2980	579
480	20240903	105000	316814620	2975	2975	2975	2975	1
481	20240903	104900	316811645	2980	2980	2980	2980	0
482	20240903	104800	316811645	2980	2980	2980	2980	10
483	20240903	104700	316781845	2980	2980	2980	2980	163
484	20240903	104600	316296105	2980	2980	2980	2980	100
485	20240903	104500	315998105	2980	2980	2980	2980	0
486	20240903	104400	315998105	2980	2980	2980	2980	0
487	20240903	104300	315998105	2980	2975	2980	2975	101
488	20240903	104200	315697625	2980	2975	2980	2975	74
489	20240903	104100	315477470	2975	2980	2980	2975	247
490	20240903	104000	314741415	2980	2980	2980	2980	300
491	20240903	103900	313847415	2980	2980	2980	2980	101
492	20240903	103800	313546435	2970	2970	2970	2970	0
493	20240903	103700	313546435	2970	2975	2980	2970	611
494	20240903	103600	311731205	2975	2970	2975	2970	869
495	20240903	103500	309148430	2980	2980	2980	2980	0
496	20240903	103400	309148430	2980	2980	2980	2980	0
497	20240903	103300	309148430	2980	2980	2980	2980	0
498	20240903	103200	309148430	2980	2980	2980	2980	0
499	20240903	103100	309148430	2980	2980	2980	2980	0
500	20240903	103000	309148430	2980	2980	2980	2980	0
501	20240903	102900	309148430	2980	2980	2980	2980	0
502	20240903	102800	309148430	2980	2980	2980	2980	0
503	20240903	102700	309148430	2980	2980	2980	2980	0
504	20240903	102600	309148430	2980	2980	2980	2980	0
505	20240903	102500	309148430	2980	2980	2980	2980	4
506	20240903	102400	309136510	2970	2975	2980	2970	94
507	20240903	102300	308857315	2975	2975	2975	2975	0
508	20240903	102200	308857315	2975	2975	2975	2975	0
509	20240903	102100	308857315	2975	2975	2975	2975	1
510	20240903	102000	308854340	2975	2975	2975	2975	88
511	20240903	101900	308592540	2965	2965	2965	2960	75
512	20240903	101800	308370175	2975	2975	2975	2975	0
513	20240903	101700	308370175	2975	2960	2975	2960	905
514	20240903	101600	305689860	2960	2960	2960	2960	0
515	20240903	101500	305689860	2960	2975	2975	2960	3614
516	20240903	101400	294961570	2975	2975	2975	2970	1428
517	20240903	101300	290720380	2980	2980	2980	2980	0
518	20240903	101200	290720380	2980	2980	2980	2980	0
519	20240903	101100	290720380	2980	2975	2980	2975	76
520	20240903	101000	290494275	2975	2975	2975	2975	9
521	20240903	100900	290467500	2975	2975	2975	2975	4
522	20240903	100800	290455600	2980	2980	2980	2980	0
523	20240903	100700	290455600	2980	2975	2980	2975	806
524	20240903	100600	288055255	2980	2980	2980	2980	500
525	20240903	100500	286565255	2975	2985	2985	2975	4585
526	20240903	100400	272909840	2985	2980	2985	2980	101
527	20240903	100300	272608855	2980	2980	2980	2980	350
528	20240903	100200	271565855	2980	2980	2980	2980	3
529	20240903	100100	271556915	2980	2985	2985	2980	731
530	20240903	100000	269378530	2985	2985	2985	2985	1
531	20240903	095900	269375545	2985	2985	2985	2985	5
532	20240903	095800	269360620	2985	2985	2985	2985	0
533	20240903	095700	269360620	2985	2985	2985	2985	0
534	20240903	095600	269360620	2985	2980	2985	2980	411
535	20240903	095500	268133835	2985	2985	2985	2985	0
536	20240903	095400	268133835	2985	2980	2985	2980	651
537	20240903	095300	266191600	2980	2980	2980	2980	944
538	20240903	095200	263378480	2980	2980	2980	2980	441
539	20240903	095100	262064300	2980	2985	2985	2980	700
540	20240903	095000	259975800	2980	2980	2980	2980	2
541	20240903	094900	259969840	2985	2980	2985	2980	31
542	20240903	094800	259877455	2980	2980	2980	2980	1
543	20240903	094700	259874475	2985	2985	2985	2985	114
544	20240903	094600	259534185	2985	2985	2985	2985	1
545	20240903	094500	259531200	2980	2980	2980	2980	12596
546	20240903	094400	221995120	2990	2995	2995	2980	1588
547	20240903	094300	217239080	2995	2995	2995	2980	342
548	20240903	094200	216219875	2985	2995	2995	2980	282
549	20240903	094100	215375500	2995	2985	2995	2985	3128
550	20240903	094000	206038380	2995	2995	2995	2990	1192
551	20240903	093900	202474250	2995	2990	2995	2990	198
552	20240903	093800	201882185	2995	2995	2995	2995	10
553	20240903	093700	201852235	2990	2990	2990	2990	351
554	20240903	093600	200802745	2995	2995	2995	2995	1
555	20240903	093500	200799750	2990	2990	2990	2990	219
556	20240903	093400	200144940	2990	2990	2990	2990	1168
557	20240903	093300	196652620	2990	2990	2990	2990	10
558	20240903	093200	196622720	2990	2990	2990	2985	3900
559	20240903	093100	184969290	2990	2995	2995	2990	3054
560	20240903	093000	175834905	2995	3000	3000	2995	492
561	20240903	092900	174361360	2995	2995	2995	2995	60
562	20240903	092800	174181660	2995	2995	2995	2995	1795
563	20240903	092700	168805635	2995	2995	2995	2995	79
564	20240903	092600	168569030	2995	3000	3000	2995	3017
565	20240903	092500	159532165	2995	2995	3000	2995	1059
566	20240903	092400	156360455	2995	2995	2995	2990	1461
567	20240903	092300	151984765	2995	2990	2995	2990	7186
568	20240903	092200	130472745	2990	2985	2990	2985	2046
569	20240903	092100	124355255	2995	2990	2995	2985	959
570	20240903	092000	121486835	2990	2990	2995	2985	991
571	20240903	091900	118524390	2990	2990	3000	2990	2521
572	20240903	091800	110976445	2990	2985	2995	2980	4234
573	20240903	091700	98320760	2980	2970	2980	2970	12211
574	20240903	091600	61932815	2970	2975	2975	2970	941
575	20240903	091500	59133445	2980	2970	2980	2970	4801
576	20240903	091400	44843055	2970	2965	2970	2965	600
577	20240903	091300	43063805	2965	2965	2965	2965	0
578	20240903	091200	43063805	2965	2965	2965	2965	0
579	20240903	091100	43063805	2965	2960	2965	2960	368
580	20240903	091000	41973525	2960	2960	2960	2955	226
581	20240903	090900	41304570	2960	2960	2960	2960	970
582	20240903	090800	38433370	2955	2960	2960	2955	2700
583	20240903	090700	30453775	2965	2970	2975	2965	1038
584	20240903	090600	27374080	2975	2970	2975	2970	25
585	20240903	090500	27299825	2970	2965	2970	2965	598
586	20240903	090400	25526605	2980	2980	2980	2980	155
587	20240903	090300	25064705	2980	2970	2980	2950	4155
588	20240903	090200	12734775	2970	2960	2970	2960	581
589	20240903	090100	11011645	2960	2970	2970	2930	1522
590	20240903	090000	6529000	2950	2980	2980	2950	2201