KissMeData/039020/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	192000	172724240	3000	3000	3000	3000	1651
3	20240909	191900	172724240	3000	3000	3000	3000	0
4	20240909	191800	172724240	3000	3000	3000	3000	0
5	20240909	191700	172724240	3000	3000	3000	3000	0
6	20240909	191600	172724240	3000	3000	3000	3000	0
7	20240909	191500	172724240	3000	3000	3000	3000	0
8	20240909	191400	172724240	3000	3000	3000	3000	0
9	20240909	191300	172724240	3000	3000	3000	3000	0
10	20240909	191200	172724240	3000	3000	3000	3000	0
11	20240909	191100	172724240	3000	3000	3000	3000	0
12	20240909	191000	172724240	3000	3000	3000	3000	0
13	20240909	190900	172724240	3000	3000	3000	3000	0
14	20240909	190800	172724240	3000	3000	3000	3000	0
15	20240909	190700	172724240	3000	3000	3000	3000	0
16	20240909	190600	172724240	3000	3000	3000	3000	0
17	20240909	190500	172724240	3000	3000	3000	3000	0
18	20240909	190400	172724240	3000	3000	3000	3000	0
19	20240909	190300	172724240	3000	3000	3000	3000	0
20	20240909	190200	172724240	3000	3000	3000	3000	0
21	20240909	190100	172724240	3000	3000	3000	3000	0
22	20240909	190000	172724240	3000	3000	3000	3000	0
23	20240909	185900	172724240	3000	3000	3000	3000	0
24	20240909	185800	172724240	3000	3000	3000	3000	0
25	20240909	185700	172724240	3000	3000	3000	3000	0
26	20240909	185600	172724240	3000	3000	3000	3000	0
27	20240909	185500	172724240	3000	3000	3000	3000	0
28	20240909	185400	172724240	3000	3000	3000	3000	0
29	20240909	185300	172724240	3000	3000	3000	3000	0
30	20240909	185200	172724240	3000	3000	3000	3000	0
31	20240909	185100	172724240	3000	3000	3000	3000	0
32	20240909	185000	172724240	3000	3000	3000	3000	1651
33	20240909	184900	172724240	3000	3000	3000	3000	0
34	20240909	184800	172724240	3000	3000	3000	3000	0
35	20240909	184700	172724240	3000	3000	3000	3000	0
36	20240909	184600	172724240	3000	3000	3000	3000	0
37	20240909	184500	172724240	3000	3000	3000	3000	0
38	20240909	184400	172724240	3000	3000	3000	3000	0
39	20240909	184300	172724240	3000	3000	3000	3000	0
40	20240909	184200	172724240	3000	3000	3000	3000	0
41	20240909	184100	172724240	3000	3000	3000	3000	0
42	20240909	184000	172724240	3000	3000	3000	3000	0
43	20240909	183900	172724240	3000	3000	3000	3000	0
44	20240909	183800	172724240	3000	3000	3000	3000	0
45	20240909	183700	172724240	3000	3000	3000	3000	0
46	20240909	183600	172724240	3000	3000	3000	3000	0
47	20240909	183500	172724240	3000	3000	3000	3000	0
48	20240909	183400	172724240	3000	3000	3000	3000	0
49	20240909	183300	172724240	3000	3000	3000	3000	0
50	20240909	183200	172724240	3000	3000	3000	3000	0
51	20240909	183100	172724240	3000	3000	3000	3000	0
52	20240909	183000	172724240	3000	3000	3000	3000	0
53	20240909	182900	172724240	3000	3000	3000	3000	0
54	20240909	182800	172724240	3000	3000	3000	3000	0
55	20240909	182700	172724240	3000	3000	3000	3000	0
56	20240909	182600	172724240	3000	3000	3000	3000	0
57	20240909	182500	172724240	3000	3000	3000	3000	0
58	20240909	182400	172724240	3000	3000	3000	3000	0
59	20240909	182300	172724240	3000	3000	3000	3000	0
60	20240909	182200	172724240	3000	3000	3000	3000	0
61	20240909	182100	172724240	3000	3000	3000	3000	0
62	20240909	182000	172724240	3000	3000	3000	3000	1651
63	20240909	181900	172724240	3000	3000	3000	3000	0
64	20240909	181800	172724240	3000	3000	3000	3000	0
65	20240909	181700	172724240	3000	3000	3000	3000	0
66	20240909	181600	172724240	3000	3000	3000	3000	0
67	20240909	181500	172724240	3000	3000	3000	3000	0
68	20240909	181400	172724240	3000	3000	3000	3000	0
69	20240909	181300	172724240	3000	3000	3000	3000	0
70	20240909	181200	172724240	3000	3000	3000	3000	0
71	20240909	181100	172724240	3000	3000	3000	3000	0
72	20240909	181000	172724240	3000	3000	3000	3000	0
73	20240909	180900	172724240	3000	3000	3000	3000	0
74	20240909	180800	172724240	3000	3000	3000	3000	0
75	20240909	180700	172724240	3000	3000	3000	3000	0
76	20240909	180600	172724240	3000	3000	3000	3000	0
77	20240909	180500	172724240	3000	3000	3000	3000	0
78	20240909	180400	172724240	3000	3000	3000	3000	0
79	20240909	180300	172724240	3000	3000	3000	3000	0
80	20240909	180200	172724240	3000	3000	3000	3000	0
81	20240909	180100	172724240	3000	3000	3000	3000	0
82	20240909	180000	172724240	3000	3000	3000	3000	0
83	20240909	175900	172724240	3000	3000	3000	3000	0
84	20240909	175800	172724240	3000	3000	3000	3000	0
85	20240909	175700	172724240	3000	3000	3000	3000	0
86	20240909	175600	172724240	3000	3000	3000	3000	0
87	20240909	175500	172724240	3000	3000	3000	3000	0
88	20240909	175400	172724240	3000	3000	3000	3000	0
89	20240909	175300	172724240	3000	3000	3000	3000	0
90	20240909	175200	172724240	3000	3000	3000	3000	0
91	20240909	175100	172724240	3000	3000	3000	3000	0
92	20240909	175000	172724240	3000	3000	3000	3000	1651
93	20240909	174900	172724240	3000	3000	3000	3000	0
94	20240909	174800	172724240	3000	3000	3000	3000	0
95	20240909	174700	172724240	3000	3000	3000	3000	0
96	20240909	174600	172724240	3000	3000	3000	3000	0
97	20240909	174500	172724240	3000	3000	3000	3000	0
98	20240909	174400	172724240	3000	3000	3000	3000	0
99	20240909	174300	172724240	3000	3000	3000	3000	0
100	20240909	174200	172724240	3000	3000	3000	3000	0
101	20240909	174100	172724240	3000	3000	3000	3000	0
102	20240909	174000	172724240	3000	3000	3000	3000	0
103	20240909	173900	172724240	3000	3000	3000	3000	0
104	20240909	173800	172724240	3000	3000	3000	3000	0
105	20240909	173700	172724240	3000	3000	3000	3000	0
106	20240909	173600	172724240	3000	3000	3000	3000	0
107	20240909	173500	172724240	3000	3000	3000	3000	0
108	20240909	173400	172724240	3000	3000	3000	3000	0
109	20240909	173300	172724240	3000	3000	3000	3000	0
110	20240909	173200	172724240	3000	3000	3000	3000	0
111	20240909	173100	172724240	3000	3000	3000	3000	0
112	20240909	173000	172724240	3000	3000	3000	3000	0
113	20240909	172900	172724240	3000	3000	3000	3000	0
114	20240909	172800	172724240	3000	3000	3000	3000	0
115	20240909	172700	172724240	3000	3000	3000	3000	0
116	20240909	172600	172724240	3000	3000	3000	3000	0
117	20240909	172500	172724240	3000	3000	3000	3000	0
118	20240909	172400	172724240	3000	3000	3000	3000	0
119	20240909	172300	172724240	3000	3000	3000	3000	0
120	20240909	172200	172724240	3000	3000	3000	3000	0
121	20240909	172100	172724240	3000	3000	3000	3000	0
122	20240909	172000	172724240	3000	3000	3000	3000	1651
123	20240909	171900	172724240	3000	3000	3000	3000	0
124	20240909	171800	172724240	3000	3000	3000	3000	0
125	20240909	171700	172724240	3000	3000	3000	3000	0
126	20240909	171600	172724240	3000	3000	3000	3000	0
127	20240909	171500	172724240	3000	3000	3000	3000	0
128	20240909	171400	172724240	3000	3000	3000	3000	0
129	20240909	171300	172724240	3000	3000	3000	3000	0
130	20240909	171200	172724240	3000	3000	3000	3000	0
131	20240909	171100	172724240	3000	3000	3000	3000	0
132	20240909	171000	172724240	3000	3000	3000	3000	0
133	20240909	170900	172724240	3000	3000	3000	3000	0
134	20240909	170800	172724240	3000	3000	3000	3000	0
135	20240909	170700	172724240	3000	3000	3000	3000	0
136	20240909	170600	172724240	3000	3000	3000	3000	0
137	20240909	170500	172724240	3000	3000	3000	3000	0
138	20240909	170400	172724240	3000	3000	3000	3000	0
139	20240909	170300	172724240	3000	3000	3000	3000	0
140	20240909	170200	172724240	3000	3000	3000	3000	0
141	20240909	170100	172724240	3000	3000	3000	3000	0
142	20240909	170000	172724240	3000	3000	3000	3000	0
143	20240909	165900	172724240	3000	3000	3000	3000	0
144	20240909	165800	172724240	3000	3000	3000	3000	0
145	20240909	165700	172724240	3000	3000	3000	3000	0
146	20240909	165600	172724240	3000	3000	3000	3000	0
147	20240909	165500	172724240	3000	3000	3000	3000	0
148	20240909	165400	172724240	3000	3000	3000	3000	0
149	20240909	165300	172724240	3000	3000	3000	3000	0
150	20240909	165200	172724240	3000	3000	3000	3000	0
151	20240909	165100	172724240	3000	3000	3000	3000	0
152	20240909	165000	172724240	3000	3000	3000	3000	1651
153	20240909	164900	172724240	3000	3000	3000	3000	0
154	20240909	164800	172724240	3000	3000	3000	3000	0
155	20240909	164700	172724240	3000	3000	3000	3000	0
156	20240909	164600	172724240	3000	3000	3000	3000	0
157	20240909	164500	172724240	3000	3000	3000	3000	0
158	20240909	164400	172724240	3000	3000	3000	3000	0
159	20240909	164300	172724240	3000	3000	3000	3000	0
160	20240909	164200	172724240	3000	3000	3000	3000	0
161	20240909	164100	172724240	3000	3000	3000	3000	0
162	20240909	164000	172724240	3000	3000	3000	3000	0
163	20240909	163900	172724240	3000	3000	3000	3000	0
164	20240909	163800	172724240	3000	3000	3000	3000	0
165	20240909	163700	172724240	3000	3000	3000	3000	0
166	20240909	163600	172724240	3000	3000	3000	3000	0
167	20240909	163500	172724240	3000	3000	3000	3000	0
168	20240909	163400	172724240	3000	3000	3000	3000	0
169	20240909	163300	172724240	3000	3000	3000	3000	0
170	20240909	163200	172724240	3000	3000	3000	3000	0
171	20240909	163100	172724240	3000	3000	3000	3000	0
172	20240909	163000	172724240	3000	3000	3000	3000	0
173	20240909	162900	172724240	3000	3000	3000	3000	0
174	20240909	162800	172724240	3000	3000	3000	3000	0
175	20240909	162700	172724240	3000	3000	3000	3000	0
176	20240909	162600	172724240	3000	3000	3000	3000	0
177	20240909	162500	172724240	3000	3000	3000	3000	0
178	20240909	162400	172724240	3000	3000	3000	3000	0
179	20240909	162300	172724240	3000	3000	3000	3000	0
180	20240909	162200	172724240	3000	3000	3000	3000	0
181	20240909	162100	172724240	3000	3000	3000	3000	0
182	20240909	162000	172724240	3000	3000	3000	3000	1651
183	20240909	161900	172724240	3000	3000	3000	3000	0
184	20240909	161800	172724240	3000	3000	3000	3000	0
185	20240909	161700	172724240	3000	3000	3000	3000	0
186	20240909	161600	172724240	3000	3000	3000	3000	0
187	20240909	161500	172724240	3000	3000	3000	3000	0
188	20240909	161400	172724240	3000	3000	3000	3000	0
189	20240909	161300	172724240	3000	3000	3000	3000	0
190	20240909	161200	172724240	3000	3000	3000	3000	0
191	20240909	161100	172724240	3000	3000	3000	3000	0
192	20240909	161000	172724240	3000	3000	3000	3000	0
193	20240909	160900	172724240	3000	3000	3000	3000	0
194	20240909	160800	172724240	3000	3000	3000	3000	0
195	20240909	160700	172724240	3000	3000	3000	3000	0
196	20240909	160600	172724240	3000	3000	3000	3000	0
197	20240909	160500	172724240	3000	3000	3000	3000	0
198	20240909	160400	172724240	3000	3000	3000	3000	0
199	20240909	160300	172724240	3000	3000	3000	3000	0
200	20240909	160200	172724240	3000	3000	3000	3000	0
201	20240909	160100	172724240	3000	3000	3000	3000	0
202	20240909	160000	172724240	3000	3000	3000	3000	0
203	20240909	155900	172724240	3000	3000	3000	3000	0
204	20240909	155800	172724240	3000	3000	3000	3000	0
205	20240909	155700	172724240	3000	3000	3000	3000	0
206	20240909	155600	172724240	3000	3000	3000	3000	0
207	20240909	155500	172724240	3000	3000	3000	3000	0
208	20240909	155400	172724240	3000	3000	3000	3000	0
209	20240909	155300	172724240	3000	3000	3000	3000	0
210	20240909	155200	172724240	3000	3000	3000	3000	0
211	20240909	155100	172724240	3000	3000	3000	3000	0
212	20240909	155000	172724240	3000	3000	3000	3000	1651
213	20240909	154900	172724240	3000	3000	3000	3000	0
214	20240909	154800	172724240	3000	3000	3000	3000	0
215	20240909	154700	172724240	3000	3000	3000	3000	0
216	20240909	154600	172724240	3000	3000	3000	3000	0
217	20240909	154500	172724240	3000	3000	3000	3000	0
218	20240909	154400	172724240	3000	3000	3000	3000	0
219	20240909	154300	172724240	3000	3000	3000	3000	0
220	20240909	154200	172724240	3000	3000	3000	3000	0
221	20240909	154100	172724240	3000	3000	3000	3000	0
222	20240909	154000	172724240	3000	3000	3000	3000	0
223	20240909	153900	172724240	3000	3000	3000	3000	0
224	20240909	153800	172724240	3000	3000	3000	3000	0
225	20240909	153700	172724240	3000	3000	3000	3000	0
226	20240909	153600	172724240	3000	3000	3000	3000	0
227	20240909	153500	172724240	3000	3000	3000	3000	0
228	20240909	153400	172724240	3000	3000	3000	3000	0
229	20240909	153300	172724240	3000	3000	3000	3000	0
230	20240909	153200	172724240	3000	3000	3000	3000	0
231	20240909	153100	172724240	3000	3000	3000	3000	0
232	20240909	153000	172724240	3000	3000	3000	3000	1651
233	20240909	152900	167771240	3000	3000	3000	3000	0
234	20240909	152800	167771240	3000	3000	3000	3000	0
235	20240909	152700	167771240	3000	3000	3000	3000	0
236	20240909	152600	167771240	3000	3000	3000	3000	0
237	20240909	152500	167771240	3000	3000	3000	3000	0
238	20240909	152400	167771240	3000	3000	3000	3000	0
239	20240909	152300	167771240	3000	3000	3000	3000	0
240	20240909	152200	167771240	3000	3000	3000	3000	0
241	20240909	152100	167771240	3000	3000	3000	3000	0
242	20240909	152000	167771240	3000	3000	3000	3000	0
243	20240909	151900	167771240	3000	3000	3000	3000	376
244	20240909	151800	166643240	3000	3000	3000	3000	0
245	20240909	151700	166643240	3000	2995	3000	2995	2080
246	20240909	151600	160407295	2995	2995	2995	2995	0
247	20240909	151500	160407295	2995	2995	2995	2995	0
248	20240909	151400	160407295	2995	2995	2995	2995	1
249	20240909	151300	160404300	3000	3000	3000	3000	0
250	20240909	151200	160404300	3000	3000	3000	3000	0
251	20240909	151100	160404300	3000	3000	3000	3000	12
252	20240909	151000	160368300	3000	3000	3000	3000	19
253	20240909	150900	160311300	3000	2995	3000	2995	31
254	20240909	150800	160218440	2995	2995	2995	2995	0
255	20240909	150700	160218440	2995	2995	2995	2995	0
256	20240909	150600	160218440	2995	2995	2995	2995	12
257	20240909	150500	160182500	2995	2995	2995	2995	0
258	20240909	150400	160182500	2995	2995	2995	2995	400
259	20240909	150300	158984500	2995	2995	2995	2995	1065
260	20240909	150200	155794825	2995	2995	2995	2995	0
261	20240909	150100	155794825	2995	2995	2995	2995	300
262	20240909	150000	154896325	2995	2995	2995	2995	0
263	20240909	145900	154896325	2995	2995	2995	2995	0
264	20240909	145800	154896325	2995	2995	2995	2995	206
265	20240909	145700	154279355	2995	2995	2995	2995	50
266	20240909	145600	154129605	3000	3000	3000	3000	662
267	20240909	145500	152143605	3000	3000	3000	3000	100
268	20240909	145400	151843605	3005	3005	3005	3005	0
269	20240909	145300	151843605	3005	3005	3005	3005	0
270	20240909	145200	151843605	3005	3005	3005	3005	0
271	20240909	145100	151843605	3005	3005	3005	3005	98
272	20240909	145000	151549115	3010	3010	3010	3010	0
273	20240909	144900	151549115	3010	3010	3010	3010	0
274	20240909	144800	151549115	3010	3010	3010	3010	0
275	20240909	144700	151549115	3010	3010	3010	3010	0
276	20240909	144600	151549115	3010	3010	3010	3010	0
277	20240909	144500	151549115	3010	3010	3010	3010	0
278	20240909	144400	151549115	3010	3010	3010	3010	0
279	20240909	144300	151549115	3010	3010	3010	3010	0
280	20240909	144200	151549115	3010	3010	3010	3010	0
281	20240909	144100	151549115	3010	3010	3010	3010	0
282	20240909	144000	151549115	3010	3010	3010	3010	0
283	20240909	143900	151549115	3010	3005	3010	3005	7
284	20240909	143800	151528075	3010	3010	3010	3010	0
285	20240909	143700	151528075	3010	3010	3010	3010	33
286	20240909	143600	151428745	3015	3015	3015	3015	0
287	20240909	143500	151428745	3015	3015	3015	3015	0
288	20240909	143400	151428745	3015	3015	3015	3015	0
289	20240909	143300	151428745	3015	3015	3015	3015	0
290	20240909	143200	151428745	3015	3015	3015	3015	0
291	20240909	143100	151428745	3015	3015	3015	3015	0
292	20240909	143000	151428745	3015	3015	3015	3015	0
293	20240909	142900	151428745	3015	3015	3015	3015	0
294	20240909	142800	151428745	3015	3015	3015	3015	0
295	20240909	142700	151428745	3015	3015	3015	3015	0
296	20240909	142600	151428745	3015	3015	3015	3015	0
297	20240909	142500	151428745	3015	3015	3015	3015	0
298	20240909	142400	151428745	3015	3015	3015	3015	0
299	20240909	142300	151428745	3015	3015	3015	3015	0
300	20240909	142200	151428745	3015	3015	3015	3015	0
301	20240909	142100	151428745	3015	3015	3015	3015	0
302	20240909	142000	151428745	3015	3015	3015	3015	5
303	20240909	141900	151413670	3015	3015	3015	3015	0
304	20240909	141800	151413670	3015	3010	3015	3010	553
305	20240909	141700	149748885	3005	3005	3005	3005	275
306	20240909	141600	148922510	3005	3005	3005	3005	0
307	20240909	141500	148922510	3005	3005	3005	3005	0
308	20240909	141400	148922510	3005	3005	3005	3005	0
309	20240909	141300	148922510	3005	3005	3005	3005	0
310	20240909	141200	148922510	3005	3005	3005	3005	0
311	20240909	141100	148922510	3005	3005	3005	3005	0
312	20240909	141000	148922510	3005	3005	3005	3005	0
313	20240909	140900	148922510	3005	3005	3005	3005	22
314	20240909	140800	148856400	2995	2995	2995	2995	0
315	20240909	140700	148856400	2995	2995	2995	2995	0
316	20240909	140600	148856400	2995	2995	2995	2995	0
317	20240909	140500	148856400	2995	2995	2995	2995	0
318	20240909	140400	148856400	2995	2995	2995	2995	100
319	20240909	140300	148556900	2990	2990	2990	2990	0
320	20240909	140200	148556900	2990	2990	2990	2990	0
321	20240909	140100	148556900	2990	2990	2990	2990	0
322	20240909	140000	148556900	2990	2990	2990	2990	0
323	20240909	135900	148556900	2990	2990	2990	2990	1
324	20240909	135800	148553910	2990	3000	3000	2990	631
325	20240909	135700	146667210	2990	2990	2990	2990	100
326	20240909	135600	146368210	2990	2995	2995	2990	1500
327	20240909	135500	141881540	2995	2995	2995	2995	800
328	20240909	135400	139485540	2995	2995	2995	2995	0
329	20240909	135300	139485540	2995	3000	3000	2995	450
330	20240909	135200	138137540	3000	3000	3000	3000	0
331	20240909	135100	138137540	3000	3000	3000	3000	58
332	20240909	135000	137963540	3005	3005	3005	3005	0
333	20240909	134900	137963540	3005	3005	3005	3005	0
334	20240909	134800	137963540	3005	3000	3005	3000	1005
335	20240909	134700	134944015	3000	2995	3000	2995	2
336	20240909	134600	134938020	2995	3000	3000	2995	411
337	20240909	134500	133707020	3000	3005	3005	3000	98
338	20240909	134400	133412540	3010	3010	3010	3010	7
339	20240909	134300	133391470	3005	3005	3010	3005	220
340	20240909	134200	132729360	3005	3005	3005	3005	702
341	20240909	134100	130619850	2995	2995	2995	2995	0
342	20240909	134000	130619850	2995	3000	3000	2995	95
343	20240909	133900	130335320	3000	3000	3000	3000	0
344	20240909	133800	130335320	3000	3000	3000	3000	1311
345	20240909	133700	126402320	3000	3000	3000	3000	0
346	20240909	133600	126402320	3000	3005	3005	3000	2429
347	20240909	133500	119108095	3005	3005	3005	3005	670
348	20240909	133400	117094745	3005	3005	3005	3005	50
349	20240909	133300	116944495	3005	3005	3005	3005	1
350	20240909	133200	116941490	3005	3005	3005	3005	50
351	20240909	133100	116791240	3005	3010	3010	3005	885
352	20240909	133000	114128140	3010	3015	3015	3010	1322
353	20240909	132900	110148845	3020	3010	3020	3010	1292
354	20240909	132800	106257745	3010	3010	3010	3010	650
355	20240909	132700	104301245	3010	3005	3010	3005	300
356	20240909	132600	103399025	3000	3000	3000	3000	56
357	20240909	132500	103231025	3000	3000	3000	3000	0
358	20240909	132400	103231025	3000	3000	3000	3000	0
359	20240909	132300	103231025	3000	3000	3000	3000	0
360	20240909	132200	103231025	3000	3000	3000	3000	1801
361	20240909	132100	97828025	2995	2995	2995	2995	301
362	20240909	132000	96926530	2990	2990	2990	2990	0
363	20240909	131900	96926530	2990	2990	2990	2990	1
364	20240909	131800	96923540	3000	3000	3000	3000	1
365	20240909	131700	96920540	2990	2990	2990	2990	0
366	20240909	131600	96920540	2990	2995	3000	2990	2663
367	20240909	131500	88947360	3010	2980	3010	2980	1597
368	20240909	131400	84155670	2980	2980	2980	2980	344
369	20240909	131300	83130550	2995	2995	2995	2995	0
370	20240909	131200	83130550	2995	2990	2995	2990	1004
371	20240909	131100	80124025	2990	2980	2990	2980	381
372	20240909	131000	78987145	2970	2970	2970	2970	0
373	20240909	130900	78987145	2970	2970	2970	2970	0
374	20240909	130800	78987145	2970	2970	2970	2970	6
375	20240909	130700	78969325	2970	2970	2970	2970	0
376	20240909	130600	78969325	2970	2975	2975	2970	2010
377	20240909	130500	72995340	2975	2975	2975	2975	0
378	20240909	130400	72995340	2975	2975	2975	2975	0
379	20240909	130300	72995340	2975	2975	2975	2975	0
380	20240909	130200	72995340	2975	2975	2975	2975	210
381	20240909	130100	72370590	2975	2975	2975	2975	0
382	20240909	130000	72370590	2975	2975	2975	2975	737
383	20240909	125900	70178015	2975	2975	2975	2975	10
384	20240909	125800	70148265	2975	2975	2975	2975	0
385	20240909	125700	70148265	2975	2975	2975	2975	20
386	20240909	125600	70088765	2975	2975	2975	2975	0
387	20240909	125500	70088765	2975	2975	2975	2975	10
388	20240909	125400	70059015	2975	2975	2975	2975	0
389	20240909	125300	70059015	2975	2975	2975	2975	0
390	20240909	125200	70059015	2975	2975	2975	2975	0
391	20240909	125100	70059015	2975	2975	2975	2975	0
392	20240909	125000	70059015	2975	2975	2975	2975	500
393	20240909	124900	68571515	2970	2970	2970	2970	0
394	20240909	124800	68571515	2970	2970	2970	2970	794
395	20240909	124700	66213335	2970	2970	2970	2970	0
396	20240909	124600	66213335	2970	2970	2970	2970	0
397	20240909	124500	66213335	2970	2970	2970	2970	200
398	20240909	124400	65619335	2975	2975	2975	2975	0
399	20240909	124300	65619335	2975	2975	2975	2975	0
400	20240909	124200	65619335	2975	2975	2975	2975	0
401	20240909	124100	65619335	2975	2975	2975	2975	0
402	20240909	124000	65619335	2975	2975	2975	2975	0
403	20240909	123900	65619335	2975	2975	2975	2975	0
404	20240909	123800	65619335	2975	2975	2975	2975	0
405	20240909	123700	65619335	2975	2975	2975	2975	100
406	20240909	123600	65321835	2975	2975	2975	2975	0
407	20240909	123500	65321835	2975	2975	2975	2975	0
408	20240909	123400	65321835	2975	2975	2975	2975	0
409	20240909	123300	65321835	2975	2975	2975	2975	0
410	20240909	123200	65321835	2975	2975	2975	2975	700
411	20240909	123100	63239335	2980	2975	2980	2975	16
412	20240909	123000	63191730	2975	2975	2975	2975	1
413	20240909	122900	63188755	2970	2970	2970	2970	0
414	20240909	122800	63188755	2970	2970	2970	2970	300
415	20240909	122700	62297755	2970	2970	2970	2970	0
416	20240909	122600	62297755	2970	2970	2970	2970	0
417	20240909	122500	62297755	2970	2970	2970	2970	0
418	20240909	122400	62297755	2970	2970	2970	2970	0
419	20240909	122300	62297755	2970	2970	2970	2970	0
420	20240909	122200	62297755	2970	2970	2970	2970	0
421	20240909	122100	62297755	2970	2970	2970	2970	0
422	20240909	122000	62297755	2970	2970	2970	2970	37
423	20240909	121900	62187865	2970	2970	2970	2970	0
424	20240909	121800	62187865	2970	2970	2970	2970	1739
425	20240909	121700	57023035	2970	2970	2970	2970	0
426	20240909	121600	57023035	2970	2970	2970	2970	0
427	20240909	121500	57023035	2970	2970	2970	2970	0
428	20240909	121400	57023035	2970	2970	2970	2970	0
429	20240909	121300	57023035	2970	2970	2970	2970	100
430	20240909	121200	56726035	2970	2970	2970	2970	0
431	20240909	121100	56726035	2970	2970	2970	2970	0
432	20240909	121000	56726035	2970	2970	2970	2970	4
433	20240909	120900	56714155	2970	2970	2970	2970	0
434	20240909	120800	56714155	2970	2970	2970	2970	0
435	20240909	120700	56714155	2970	2970	2970	2970	18
436	20240909	120600	56660695	2970	2970	2970	2970	110
437	20240909	120500	56333995	2965	2965	2965	2965	0
438	20240909	120400	56333995	2965	2960	2965	2960	309
439	20240909	120300	55419255	2960	2960	2960	2960	0
440	20240909	120200	55419255	2960	2960	2960	2960	0
441	20240909	120100	55419255	2960	2960	2960	2960	0
442	20240909	120000	55419255	2960	2960	2960	2960	0
443	20240909	115900	55419255	2960	2960	2960	2960	0
444	20240909	115800	55419255	2960	2960	2960	2960	0
445	20240909	115700	55419255	2960	2960	2960	2960	325
446	20240909	115600	54457255	2960	2960	2960	2960	0
447	20240909	115500	54457255	2960	2960	2960	2960	0
448	20240909	115400	54457255	2960	2960	2960	2960	0
449	20240909	115300	54457255	2960	2960	2960	2960	0
450	20240909	115200	54457255	2960	2960	2960	2960	0
451	20240909	115100	54457255	2960	2960	2960	2960	13
452	20240909	115000	54418775	2960	2960	2960	2960	0
453	20240909	114900	54418775	2960	2960	2960	2960	0
454	20240909	114800	54418775	2960	2960	2960	2960	0
455	20240909	114700	54418775	2960	2960	2960	2960	0
456	20240909	114600	54418775	2960	2960	2960	2960	0
457	20240909	114500	54418775	2960	2960	2960	2960	0
458	20240909	114400	54418775	2960	2960	2960	2960	0
459	20240909	114300	54418775	2960	2960	2960	2960	1
460	20240909	114200	54415815	2950	2950	2950	2950	0
461	20240909	114100	54415815	2950	2950	2950	2950	0
462	20240909	114000	54415815	2950	2950	2950	2950	0
463	20240909	113900	54415815	2950	2950	2950	2950	0
464	20240909	113800	54415815	2950	2950	2950	2950	0
465	20240909	113700	54415815	2950	2950	2950	2950	0
466	20240909	113600	54415815	2950	2950	2950	2950	5
467	20240909	113500	54401065	2950	2950	2950	2950	4
468	20240909	113400	54389265	2945	2945	2945	2945	0
469	20240909	113300	54389265	2945	2945	2945	2945	0
470	20240909	113200	54389265	2945	2945	2945	2945	0
471	20240909	113100	54389265	2945	2945	2945	2945	0
472	20240909	113000	54389265	2945	2945	2945	2945	0
473	20240909	112900	54389265	2945	2945	2945	2945	0
474	20240909	112800	54389265	2945	2945	2945	2945	0
475	20240909	112700	54389265	2945	2945	2945	2945	0
476	20240909	112600	54389265	2945	2945	2945	2945	0
477	20240909	112500	54389265	2945	2945	2945	2945	0
478	20240909	112400	54389265	2945	2945	2945	2945	0
479	20240909	112300	54389265	2945	2945	2945	2945	0
480	20240909	112200	54389265	2945	2945	2945	2945	655
481	20240909	112100	52460290	2940	2950	2950	2940	435
482	20240909	112000	51178040	2955	2955	2955	2955	0
483	20240909	111900	51178040	2955	2955	2955	2955	10
484	20240909	111800	51148490	2955	2950	2955	2950	154
485	20240909	111700	50693580	2955	2955	2955	2955	671
486	20240909	111600	48710775	2955	2955	2955	2955	0
487	20240909	111500	48710775	2955	2955	2955	2955	0
488	20240909	111400	48710775	2955	2955	2955	2955	3
489	20240909	111300	48701910	2965	2965	2965	2965	0
490	20240909	111200	48701910	2965	2965	2965	2965	0
491	20240909	111100	48701910	2965	2965	2965	2965	0
492	20240909	111000	48701910	2965	2965	2965	2965	0
493	20240909	110900	48701910	2965	2965	2965	2965	33
494	20240909	110800	48604065	2965	2965	2965	2965	0
495	20240909	110700	48604065	2965	2965	2965	2965	0
496	20240909	110600	48604065	2965	2965	2965	2965	0
497	20240909	110500	48604065	2965	2965	2965	2965	87
498	20240909	110400	48346110	2965	2965	2965	2965	100
499	20240909	110300	48049610	2965	2965	2965	2965	0
500	20240909	110200	48049610	2965	2965	2965	2965	0
501	20240909	110100	48049610	2965	2965	2965	2965	0
502	20240909	110000	48049610	2965	2965	2965	2965	0
503	20240909	105900	48049610	2965	2965	2965	2965	0
504	20240909	105800	48049610	2965	2965	2965	2965	0
505	20240909	105700	48049610	2965	2965	2965	2965	0
506	20240909	105600	48049610	2965	2965	2965	2965	40
507	20240909	105500	47931010	2965	2965	2965	2965	0
508	20240909	105400	47931010	2965	2965	2965	2965	700
509	20240909	105300	45855510	2965	2965	2965	2965	267
510	20240909	105200	45063855	2965	2975	2985	2965	400
511	20240909	105100	43873885	2970	2970	2970	2970	0
512	20240909	105000	43873885	2970	2970	2970	2970	20
513	20240909	104900	43814485	2980	2955	2980	2955	23
514	20240909	104800	43746125	2950	2950	2950	2950	0
515	20240909	104700	43746125	2950	2950	2950	2950	0
516	20240909	104600	43746125	2950	2950	2950	2950	100
517	20240909	104500	43451125	2940	2940	2940	2940	290
518	20240909	104400	42598525	2930	2930	2930	2930	15
519	20240909	104300	42554575	2940	2940	2940	2940	0
520	20240909	104200	42554575	2940	2940	2940	2940	0
521	20240909	104100	42554575	2940	2940	2940	2940	101
522	20240909	104000	42257635	2925	2925	2925	2925	1007
523	20240909	103900	39312160	2910	2910	2910	2910	89
524	20240909	103800	39053170	2910	2910	2910	2910	695
525	20240909	103700	37030720	2920	2920	2920	2920	145
526	20240909	103600	36607320	2920	2920	2920	2920	1
527	20240909	103500	36604400	2920	2920	2920	2920	70
528	20240909	103400	36400000	2920	2920	2920	2920	0
529	20240909	103300	36400000	2920	2920	2920	2920	0
530	20240909	103200	36400000	2920	2915	2920	2915	139
531	20240909	103100	35994620	2910	2910	2910	2910	100
532	20240909	103000	35703620	2920	2920	2920	2920	0
533	20240909	102900	35703620	2920	2920	2920	2920	0
534	20240909	102800	35703620	2920	2920	2920	2920	0
535	20240909	102700	35703620	2920	2920	2920	2920	0
536	20240909	102600	35703620	2920	2920	2920	2920	0
537	20240909	102500	35703620	2920	2920	2920	2920	0
538	20240909	102400	35703620	2920	2920	2920	2920	0
539	20240909	102300	35703620	2920	2920	2920	2920	0
540	20240909	102200	35703620	2920	2920	2920	2920	0
541	20240909	102100	35703620	2920	2920	2920	2920	1
542	20240909	102000	35700700	2910	2910	2910	2910	0
543	20240909	101900	35700700	2910	2910	2910	2910	0
544	20240909	101800	35700700	2910	2910	2910	2910	0
545	20240909	101700	35700700	2910	2910	2910	2910	25
546	20240909	101600	35627950	2920	2920	2920	2920	20
547	20240909	101500	35569550	2910	2910	2910	2910	20
548	20240909	101400	35511350	2910	2910	2910	2910	5
549	20240909	101300	35496800	2920	2920	2920	2920	0
550	20240909	101200	35496800	2920	2920	2920	2920	0
551	20240909	101100	35496800	2920	2920	2920	2920	0
552	20240909	101000	35496800	2920	2920	2920	2920	0
553	20240909	100900	35496800	2920	2920	2920	2920	0
554	20240909	100800	35496800	2920	2920	2920	2920	10
555	20240909	100700	35467600	2905	2905	2905	2905	0
556	20240909	100600	35467600	2905	2905	2905	2905	0
557	20240909	100500	35467600	2905	2905	2905	2905	307
558	20240909	100400	34575765	2905	2920	2920	2905	314
559	20240909	100300	33663570	2910	2910	2910	2910	0
560	20240909	100200	33663570	2910	2910	2910	2910	0
561	20240909	100100	33663570	2910	2910	2910	2910	0
562	20240909	100000	33663570	2910	2910	2910	2910	0
563	20240909	095900	33663570	2910	2910	2910	2910	0
564	20240909	095800	33663570	2910	2910	2910	2910	0
565	20240909	095700	33663570	2910	2910	2910	2910	0
566	20240909	095600	33663570	2910	2910	2910	2910	0
567	20240909	095500	33663570	2910	2910	2910	2910	0
568	20240909	095400	33663570	2910	2920	2920	2910	403
569	20240909	095300	32490830	2900	2920	2920	2900	2001
570	20240909	095200	26687905	2895	2895	2895	2895	0
571	20240909	095100	26687905	2895	2895	2895	2895	0
572	20240909	095000	26687905	2895	2895	2895	2895	0
573	20240909	094900	26687905	2895	2895	2895	2895	0
574	20240909	094800	26687905	2895	2895	2895	2895	0
575	20240909	094700	26687905	2895	2895	2895	2895	402
576	20240909	094600	25524115	2900	2900	2900	2900	0
577	20240909	094500	25524115	2900	2900	2900	2900	632
578	20240909	094400	23691315	2925	2925	2925	2925	0
579	20240909	094300	23691315	2925	2925	2925	2925	0
580	20240909	094200	23691315	2925	2925	2925	2925	2
581	20240909	094100	23685465	2930	2930	2930	2930	1
582	20240909	094000	23682535	2890	2890	2890	2890	0
583	20240909	093900	23682535	2890	2890	2890	2890	0
584	20240909	093800	23682535	2890	2890	2890	2890	0
585	20240909	093700	23682535	2890	2890	2890	2890	54
586	20240909	093600	23526475	2890	2885	2890	2880	2065
587	20240909	093500	17575330	2890	2900	2900	2890	538
588	20240909	093400	16018875	2900	2900	2900	2900	0
589	20240909	093300	16018875	2900	2900	2900	2900	500
590	20240909	093200	14568875	2900	2900	2900	2900	740
591	20240909	093100	12422875	2905	2905	2905	2905	142
592	20240909	093000	12010365	2905	2905	2905	2905	0
593	20240909	092900	12010365	2905	2905	2905	2905	0
594	20240909	092800	12010365	2905	2905	2905	2905	0
595	20240909	092700	12010365	2905	2905	2905	2905	0
596	20240909	092600	12010365	2905	2905	2905	2905	0
597	20240909	092500	12010365	2905	2905	2905	2905	0
598	20240909	092400	12010365	2905	2905	2905	2905	0
599	20240909	092300	12010365	2905	2905	2905	2905	0
600	20240909	092200	12010365	2905	2900	2905	2900	99
601	20240909	092100	11723235	2905	2900	2905	2900	685
602	20240909	092000	9734210	2900	2900	2900	2900	0
603	20240909	091900	9734210	2900	2900	2900	2900	0
604	20240909	091800	9734210	2900	2900	2900	2900	6
605	20240909	091700	9716810	2895	2895	2895	2895	0
606	20240909	091600	9716810	2895	2895	2895	2895	0
607	20240909	091500	9716810	2895	2910	2910	2895	343
608	20240909	091400	8722175	2915	2915	2915	2915	0
609	20240909	091300	8722175	2915	2915	2915	2915	763
610	20240909	091200	6498030	2940	2940	2940	2940	0
611	20240909	091100	6498030	2940	2940	2940	2940	0
612	20240909	091000	6498030	2940	2910	2940	2910	8
613	20240909	090900	6474720	2910	2900	2910	2900	180
614	20240909	090800	5952005	2895	2895	2895	2895	6
615	20240909	090700	5934635	2890	2890	2890	2890	148
616	20240909	090600	5506915	2880	2880	2880	2880	0
617	20240909	090500	5506915	2880	2880	2880	2880	108
618	20240909	090400	5195875	2880	2900	2900	2880	1741
619	20240909	090300	165225	2950	2950	2950	2950	0
620	20240909	090200	165225	2950	2950	2950	2950	0
621	20240909	090100	165225	2950	2950	2950	2950	0
622	20240909	090000	165225	2950	2950	2950	2950	51