KissMeData/003470/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	183900	290908540	2850	2850	2850	2850	3380
3	20240911	183800	290908540	2850	2850	2850	2850	0
4	20240911	183700	290908540	2850	2850	2850	2850	0
5	20240911	183600	290908540	2850	2850	2850	2850	0
6	20240911	183500	290908540	2850	2850	2850	2850	0
7	20240911	183400	290908540	2850	2850	2850	2850	0
8	20240911	183300	290908540	2850	2850	2850	2850	0
9	20240911	183200	290908540	2850	2850	2850	2850	0
10	20240911	183100	290908540	2850	2850	2850	2850	0
11	20240911	183000	290908540	2850	2850	2850	2850	0
12	20240911	182900	290908540	2850	2850	2850	2850	0
13	20240911	182800	290908540	2850	2850	2850	2850	0
14	20240911	182700	290908540	2850	2850	2850	2850	0
15	20240911	182600	290908540	2850	2850	2850	2850	0
16	20240911	182500	290908540	2850	2850	2850	2850	0
17	20240911	182400	290908540	2850	2850	2850	2850	0
18	20240911	182300	290908540	2850	2850	2850	2850	0
19	20240911	182200	290908540	2850	2850	2850	2850	0
20	20240911	182100	290908540	2850	2850	2850	2850	0
21	20240911	182000	290908540	2850	2850	2850	2850	0
22	20240911	181900	290908540	2850	2850	2850	2850	0
23	20240911	181800	290908540	2850	2850	2850	2850	0
24	20240911	181700	290908540	2850	2850	2850	2850	0
25	20240911	181600	290908540	2850	2850	2850	2850	0
26	20240911	181500	290908540	2850	2850	2850	2850	0
27	20240911	181400	290908540	2850	2850	2850	2850	0
28	20240911	181300	290908540	2850	2850	2850	2850	0
29	20240911	181200	290908540	2850	2850	2850	2850	0
30	20240911	181100	290908540	2850	2850	2850	2850	0
31	20240911	181000	290908540	2850	2850	2850	2850	0
32	20240911	180900	290908540	2850	2850	2850	2850	3380
33	20240911	180800	290908540	2850	2850	2850	2850	0
34	20240911	180700	290908540	2850	2850	2850	2850	0
35	20240911	180600	290908540	2850	2850	2850	2850	0
36	20240911	180500	290908540	2850	2850	2850	2850	0
37	20240911	180400	290908540	2850	2850	2850	2850	0
38	20240911	180300	290908540	2850	2850	2850	2850	0
39	20240911	180200	290908540	2850	2850	2850	2850	0
40	20240911	180100	290908540	2850	2850	2850	2850	0
41	20240911	180000	290908540	2850	2850	2850	2850	0
42	20240911	175900	290908540	2850	2850	2850	2850	0
43	20240911	175800	290908540	2850	2850	2850	2850	0
44	20240911	175700	290908540	2850	2850	2850	2850	0
45	20240911	175600	290908540	2850	2850	2850	2850	0
46	20240911	175500	290908540	2850	2850	2850	2850	0
47	20240911	175400	290908540	2850	2850	2850	2850	0
48	20240911	175300	290908540	2850	2850	2850	2850	0
49	20240911	175200	290908540	2850	2850	2850	2850	0
50	20240911	175100	290908540	2850	2850	2850	2850	0
51	20240911	175000	290908540	2850	2850	2850	2850	0
52	20240911	174900	290908540	2850	2850	2850	2850	0
53	20240911	174800	290908540	2850	2850	2850	2850	0
54	20240911	174700	290908540	2850	2850	2850	2850	0
55	20240911	174600	290908540	2850	2850	2850	2850	0
56	20240911	174500	290908540	2850	2850	2850	2850	0
57	20240911	174400	290908540	2850	2850	2850	2850	0
58	20240911	174300	290908540	2850	2850	2850	2850	0
59	20240911	174200	290908540	2850	2850	2850	2850	0
60	20240911	174100	290908540	2850	2850	2850	2850	0
61	20240911	174000	290908540	2850	2850	2850	2850	0
62	20240911	173900	290908540	2850	2850	2850	2850	3380
63	20240911	173800	290908540	2850	2850	2850	2850	0
64	20240911	173700	290908540	2850	2850	2850	2850	0
65	20240911	173600	290908540	2850	2850	2850	2850	0
66	20240911	173500	290908540	2850	2850	2850	2850	0
67	20240911	173400	290908540	2850	2850	2850	2850	0
68	20240911	173300	290908540	2850	2850	2850	2850	0
69	20240911	173200	290908540	2850	2850	2850	2850	0
70	20240911	173100	290908540	2850	2850	2850	2850	0
71	20240911	173000	290908540	2850	2850	2850	2850	0
72	20240911	172900	290908540	2850	2850	2850	2850	0
73	20240911	172800	290908540	2850	2850	2850	2850	0
74	20240911	172700	290908540	2850	2850	2850	2850	0
75	20240911	172600	290908540	2850	2850	2850	2850	0
76	20240911	172500	290908540	2850	2850	2850	2850	0
77	20240911	172400	290908540	2850	2850	2850	2850	0
78	20240911	172300	290908540	2850	2850	2850	2850	0
79	20240911	172200	290908540	2850	2850	2850	2850	0
80	20240911	172100	290908540	2850	2850	2850	2850	0
81	20240911	172000	290908540	2850	2850	2850	2850	0
82	20240911	171900	290908540	2850	2850	2850	2850	0
83	20240911	171800	290908540	2850	2850	2850	2850	0
84	20240911	171700	290908540	2850	2850	2850	2850	0
85	20240911	171600	290908540	2850	2850	2850	2850	0
86	20240911	171500	290908540	2850	2850	2850	2850	0
87	20240911	171400	290908540	2850	2850	2850	2850	0
88	20240911	171300	290908540	2850	2850	2850	2850	0
89	20240911	171200	290908540	2850	2850	2850	2850	0
90	20240911	171100	290908540	2850	2850	2850	2850	0
91	20240911	171000	290908540	2850	2850	2850	2850	0
92	20240911	170900	290908540	2850	2850	2850	2850	3380
93	20240911	170800	290908540	2850	2850	2850	2850	0
94	20240911	170700	290908540	2850	2850	2850	2850	0
95	20240911	170600	290908540	2850	2850	2850	2850	0
96	20240911	170500	290908540	2850	2850	2850	2850	0
97	20240911	170400	290908540	2850	2850	2850	2850	0
98	20240911	170300	290908540	2850	2850	2850	2850	0
99	20240911	170200	290908540	2850	2850	2850	2850	0
100	20240911	170100	290908540	2850	2850	2850	2850	0
101	20240911	170000	290908540	2850	2850	2850	2850	0
102	20240911	165900	290908540	2850	2850	2850	2850	0
103	20240911	165800	290908540	2850	2850	2850	2850	0
104	20240911	165700	290908540	2850	2850	2850	2850	0
105	20240911	165600	290908540	2850	2850	2850	2850	0
106	20240911	165500	290908540	2850	2850	2850	2850	0
107	20240911	165400	290908540	2850	2850	2850	2850	0
108	20240911	165300	290908540	2850	2850	2850	2850	0
109	20240911	165200	290908540	2850	2850	2850	2850	0
110	20240911	165100	290908540	2850	2850	2850	2850	0
111	20240911	165000	290908540	2850	2850	2850	2850	0
112	20240911	164900	290908540	2850	2850	2850	2850	0
113	20240911	164800	290908540	2850	2850	2850	2850	0
114	20240911	164700	290908540	2850	2850	2850	2850	0
115	20240911	164600	290908540	2850	2850	2850	2850	0
116	20240911	164500	290908540	2850	2850	2850	2850	0
117	20240911	164400	290908540	2850	2850	2850	2850	0
118	20240911	164300	290908540	2850	2850	2850	2850	0
119	20240911	164200	290908540	2850	2850	2850	2850	0
120	20240911	164100	290908540	2850	2850	2850	2850	0
121	20240911	164000	290908540	2850	2850	2850	2850	0
122	20240911	163900	290908540	2850	2850	2850	2850	3380
123	20240911	163800	290908540	2850	2850	2850	2850	0
124	20240911	163700	290908540	2850	2850	2850	2850	0
125	20240911	163600	290908540	2850	2850	2850	2850	0
126	20240911	163500	290908540	2850	2850	2850	2850	0
127	20240911	163400	290908540	2850	2850	2850	2850	0
128	20240911	163300	290908540	2850	2850	2850	2850	0
129	20240911	163200	290908540	2850	2850	2850	2850	0
130	20240911	163100	290908540	2850	2850	2850	2850	0
131	20240911	163000	290908540	2850	2850	2850	2850	0
132	20240911	162900	290908540	2850	2850	2850	2850	0
133	20240911	162800	290908540	2850	2850	2850	2850	0
134	20240911	162700	290908540	2850	2850	2850	2850	0
135	20240911	162600	290908540	2850	2850	2850	2850	0
136	20240911	162500	290908540	2850	2850	2850	2850	0
137	20240911	162400	290908540	2850	2850	2850	2850	0
138	20240911	162300	290908540	2850	2850	2850	2850	0
139	20240911	162200	290908540	2850	2850	2850	2850	0
140	20240911	162100	290908540	2850	2850	2850	2850	0
141	20240911	162000	290908540	2850	2850	2850	2850	0
142	20240911	161900	290908540	2850	2850	2850	2850	0
143	20240911	161800	290908540	2850	2850	2850	2850	0
144	20240911	161700	290908540	2850	2850	2850	2850	0
145	20240911	161600	290908540	2850	2850	2850	2850	0
146	20240911	161500	290908540	2850	2850	2850	2850	0
147	20240911	161400	290908540	2850	2850	2850	2850	0
148	20240911	161300	290908540	2850	2850	2850	2850	0
149	20240911	161200	290908540	2850	2850	2850	2850	0
150	20240911	161100	290908540	2850	2850	2850	2850	0
151	20240911	161000	290908540	2850	2850	2850	2850	0
152	20240911	160900	290908540	2850	2850	2850	2850	3380
153	20240911	160800	290908540	2850	2850	2850	2850	0
154	20240911	160700	290908540	2850	2850	2850	2850	0
155	20240911	160600	290908540	2850	2850	2850	2850	0
156	20240911	160500	290908540	2850	2850	2850	2850	0
157	20240911	160400	290908540	2850	2850	2850	2850	0
158	20240911	160300	290908540	2850	2850	2850	2850	0
159	20240911	160200	290908540	2850	2850	2850	2850	0
160	20240911	160100	290908540	2850	2850	2850	2850	0
161	20240911	160000	290908540	2850	2850	2850	2850	0
162	20240911	155900	290908540	2850	2850	2850	2850	0
163	20240911	155800	290908540	2850	2850	2850	2850	0
164	20240911	155700	290908540	2850	2850	2850	2850	0
165	20240911	155600	290908540	2850	2850	2850	2850	0
166	20240911	155500	290908540	2850	2850	2850	2850	0
167	20240911	155400	290908540	2850	2850	2850	2850	0
168	20240911	155300	290908540	2850	2850	2850	2850	0
169	20240911	155200	290908540	2850	2850	2850	2850	0
170	20240911	155100	290908540	2850	2850	2850	2850	0
171	20240911	155000	290908540	2850	2850	2850	2850	0
172	20240911	154900	290908540	2850	2850	2850	2850	0
173	20240911	154800	290908540	2850	2850	2850	2850	0
174	20240911	154700	290908540	2850	2850	2850	2850	0
175	20240911	154600	290908540	2850	2850	2850	2850	0
176	20240911	154500	290908540	2850	2850	2850	2850	0
177	20240911	154400	290908540	2850	2850	2850	2850	0
178	20240911	154300	290908540	2850	2850	2850	2850	0
179	20240911	154200	290908540	2850	2850	2850	2850	0
180	20240911	154100	290908540	2850	2850	2850	2850	0
181	20240911	154000	290908540	2850	2850	2850	2850	0
182	20240911	153900	290908540	2850	2850	2850	2850	3380
183	20240911	153800	290908540	2850	2850	2850	2850	0
184	20240911	153700	290908540	2850	2850	2850	2850	0
185	20240911	153600	290908540	2850	2850	2850	2850	0
186	20240911	153500	290908540	2850	2850	2850	2850	0
187	20240911	153400	290908540	2850	2850	2850	2850	0
188	20240911	153300	290908540	2850	2850	2850	2850	0
189	20240911	153200	290908540	2850	2850	2850	2850	0
190	20240911	153100	290908540	2850	2850	2850	2850	0
191	20240911	153000	290908540	2850	2850	2850	2850	3380
192	20240911	152900	281275540	2850	2850	2850	2850	0
193	20240911	152800	281275540	2850	2850	2850	2850	0
194	20240911	152700	281275540	2850	2850	2850	2850	0
195	20240911	152600	281275540	2850	2850	2850	2850	0
196	20240911	152500	281275540	2850	2850	2850	2850	0
197	20240911	152400	281275540	2850	2850	2850	2850	0
198	20240911	152300	281275540	2850	2850	2850	2850	0
199	20240911	152200	281275540	2850	2850	2850	2850	0
200	20240911	152100	281275540	2850	2850	2850	2850	0
201	20240911	152000	281275540	2850	2850	2850	2850	0
202	20240911	151900	281275540	2850	2840	2850	2835	2211
203	20240911	151800	274996245	2835	2840	2840	2830	566
204	20240911	151700	273391805	2835	2835	2835	2835	0
205	20240911	151600	273391805	2835	2835	2840	2830	152
206	20240911	151500	272960880	2835	2840	2840	2835	57
207	20240911	151400	272799035	2835	2835	2835	2835	0
208	20240911	151300	272799035	2835	2835	2835	2835	0
209	20240911	151200	272799035	2835	2845	2845	2835	19
210	20240911	151100	272745155	2850	2850	2850	2850	0
211	20240911	151000	272745155	2850	2850	2850	2850	0
212	20240911	150900	272745155	2850	2850	2850	2850	0
213	20240911	150800	272745155	2850	2850	2850	2850	0
214	20240911	150700	272745155	2850	2840	2850	2835	525
215	20240911	150600	271256755	2840	2840	2840	2840	0
216	20240911	150500	271256755	2840	2840	2840	2840	0
217	20240911	150400	271256755	2840	2840	2850	2840	911
218	20240911	150300	268669500	2840	2835	2840	2835	123
219	20240911	150200	268320290	2850	2850	2850	2850	0
220	20240911	150100	268320290	2850	2845	2850	2845	22
221	20240911	150000	268257695	2850	2835	2850	2835	513
222	20240911	145900	266802315	2835	2835	2835	2835	100
223	20240911	145800	266518815	2840	2840	2845	2840	20
224	20240911	145700	266461970	2845	2840	2845	2840	2
225	20240911	145600	266456285	2835	2835	2835	2835	13
226	20240911	145500	266419430	2845	2845	2845	2845	0
227	20240911	145400	266419430	2845	2835	2845	2830	335
228	20240911	145300	265470835	2835	2840	2840	2835	173
229	20240911	145200	264980320	2845	2845	2845	2840	10
230	20240911	145100	264951880	2850	2850	2850	2850	0
231	20240911	145000	264951880	2850	2845	2850	2845	102
232	20240911	144900	264661685	2840	2835	2840	2835	958
233	20240911	144800	261945255	2835	2835	2835	2835	1051
234	20240911	144700	258965670	2835	2835	2835	2835	5
235	20240911	144600	258951495	2835	2835	2835	2835	94
236	20240911	144500	258685005	2835	2835	2835	2835	0
237	20240911	144400	258685005	2835	2835	2835	2835	5
238	20240911	144300	258670830	2830	2830	2830	2830	1
239	20240911	144200	258668000	2835	2835	2835	2835	0
240	20240911	144100	258668000	2835	2835	2835	2835	0
241	20240911	144000	258668000	2835	2835	2835	2835	1295
242	20240911	143900	254996675	2845	2845	2845	2845	0
243	20240911	143800	254996675	2845	2835	2845	2835	925
244	20240911	143700	252374200	2835	2840	2840	2835	56
245	20240911	143600	252215345	2845	2840	2845	2840	6
246	20240911	143500	252198280	2835	2835	2835	2835	175
247	20240911	143400	251702155	2835	2835	2835	2835	10
248	20240911	143300	251673805	2835	2840	2840	2835	9000
249	20240911	143200	226143420	2840	2840	2840	2840	0
250	20240911	143100	226143420	2840	2840	2840	2840	100
251	20240911	143000	225859420	2840	2845	2845	2840	70
252	20240911	142900	225660370	2845	2845	2845	2845	0
253	20240911	142800	225660370	2845	2845	2845	2845	0
254	20240911	142700	225660370	2845	2845	2845	2845	61
255	20240911	142600	225486825	2845	2845	2845	2845	1420
256	20240911	142500	221446925	2845	2845	2845	2845	0
257	20240911	142400	221446925	2845	2845	2845	2845	0
258	20240911	142300	221446925	2845	2845	2845	2845	0
259	20240911	142200	221446925	2845	2845	2845	2845	0
260	20240911	142100	221446925	2845	2845	2845	2845	0
261	20240911	142000	221446925	2845	2845	2845	2845	0
262	20240911	141900	221446925	2845	2845	2845	2845	0
263	20240911	141800	221446925	2845	2845	2845	2845	0
264	20240911	141700	221446925	2845	2845	2845	2845	0
265	20240911	141600	221446925	2845	2845	2845	2845	0
266	20240911	141500	221446925	2845	2845	2845	2845	0
267	20240911	141400	221446925	2845	2845	2845	2845	0
268	20240911	141300	221446925	2845	2845	2845	2845	0
269	20240911	141200	221446925	2845	2845	2845	2845	0
270	20240911	141100	221446925	2845	2845	2845	2845	1
271	20240911	141000	221444080	2845	2845	2845	2845	0
272	20240911	140900	221444080	2845	2845	2845	2845	0
273	20240911	140800	221444080	2845	2845	2845	2845	0
274	20240911	140700	221444080	2845	2850	2850	2845	192
275	20240911	140600	220896965	2850	2850	2850	2850	0
276	20240911	140500	220896965	2850	2850	2850	2850	0
277	20240911	140400	220896965	2850	2850	2850	2850	0
278	20240911	140300	220896965	2850	2850	2850	2850	1
279	20240911	140200	220894115	2850	2850	2850	2850	0
280	20240911	140100	220894115	2850	2850	2850	2850	1
281	20240911	140000	220891265	2850	2850	2850	2850	0
282	20240911	135900	220891265	2850	2850	2850	2850	0
283	20240911	135800	220891265	2850	2850	2850	2850	0
284	20240911	135700	220891265	2850	2850	2850	2850	0
285	20240911	135600	220891265	2850	2850	2850	2850	4
286	20240911	135500	220879865	2850	2850	2850	2850	0
287	20240911	135400	220879865	2850	2850	2850	2850	4
288	20240911	135300	220868465	2855	2855	2855	2855	1
289	20240911	135200	220865610	2860	2860	2860	2860	0
290	20240911	135100	220865610	2860	2860	2860	2860	0
291	20240911	135000	220865610	2860	2855	2860	2855	74
292	20240911	134900	220654330	2855	2855	2855	2855	0
293	20240911	134800	220654330	2855	2855	2855	2855	0
294	20240911	134700	220654330	2855	2850	2855	2850	155
295	20240911	134600	220211835	2860	2860	2860	2860	0
296	20240911	134500	220211835	2860	2860	2860	2860	0
297	20240911	134400	220211835	2860	2860	2860	2860	0
298	20240911	134300	220211835	2860	2860	2860	2860	0
299	20240911	134200	220211835	2860	2860	2860	2860	0
300	20240911	134100	220211835	2860	2860	2860	2860	0
301	20240911	134000	220211835	2860	2855	2860	2850	224
302	20240911	133900	219572315	2855	2855	2860	2855	209
303	20240911	133800	218975610	2855	2845	2855	2845	62
304	20240911	133700	218799060	2860	2860	2860	2860	0
305	20240911	133600	218799060	2860	2860	2860	2860	0
306	20240911	133500	218799060	2860	2850	2860	2850	4
307	20240911	133400	218787640	2850	2850	2850	2850	0
308	20240911	133300	218787640	2850	2850	2850	2850	0
309	20240911	133200	218787640	2850	2850	2850	2850	19
310	20240911	133100	218733490	2860	2850	2860	2850	302
311	20240911	133000	217872350	2840	2840	2840	2840	0
312	20240911	132900	217872350	2840	2845	2845	2840	1200
313	20240911	132800	214461755	2855	2845	2855	2845	15
314	20240911	132700	214418980	2845	2845	2845	2845	5
315	20240911	132600	214404755	2860	2860	2860	2860	0
316	20240911	132500	214404755	2860	2860	2860	2860	0
317	20240911	132400	214404755	2860	2860	2860	2860	0
318	20240911	132300	214404755	2860	2860	2860	2860	0
319	20240911	132200	214404755	2860	2860	2860	2860	0
320	20240911	132100	214404755	2860	2860	2860	2860	0
321	20240911	132000	214404755	2860	2860	2860	2860	0
322	20240911	131900	214404755	2860	2860	2860	2860	2
323	20240911	131800	214399035	2850	2850	2850	2850	0
324	20240911	131700	214399035	2850	2850	2850	2850	0
325	20240911	131600	214399035	2850	2850	2850	2850	1
326	20240911	131500	214396185	2860	2860	2860	2860	0
327	20240911	131400	214396185	2860	2860	2860	2860	0
328	20240911	131300	214396185	2860	2860	2860	2860	0
329	20240911	131200	214396185	2860	2850	2860	2850	223
330	20240911	131100	213759525	2860	2850	2860	2850	4
331	20240911	131000	213748105	2840	2855	2860	2840	550
332	20240911	130900	212180010	2855	2855	2855	2855	1
333	20240911	130800	212177155	2860	2860	2860	2860	0
334	20240911	130700	212177155	2860	2860	2860	2860	0
335	20240911	130600	212177155	2860	2855	2860	2855	432
336	20240911	130500	210943785	2860	2860	2860	2860	0
337	20240911	130400	210943785	2860	2860	2860	2860	0
338	20240911	130300	210943785	2860	2860	2860	2860	0
339	20240911	130200	210943785	2860	2860	2860	2860	0
340	20240911	130100	210943785	2860	2860	2860	2860	0
341	20240911	130000	210943785	2860	2860	2860	2860	0
342	20240911	125900	210943785	2860	2855	2860	2855	340
343	20240911	125800	209973075	2845	2850	2855	2845	160
344	20240911	125700	209517270	2850	2850	2850	2850	0
345	20240911	125600	209517270	2850	2850	2850	2850	0
346	20240911	125500	209517270	2850	2850	2850	2850	0
347	20240911	125400	209517270	2850	2850	2850	2850	1
348	20240911	125300	209514420	2850	2850	2850	2850	0
349	20240911	125200	209514420	2850	2850	2850	2850	0
350	20240911	125100	209514420	2850	2850	2850	2850	1001
351	20240911	125000	206661570	2850	2850	2850	2850	0
352	20240911	124900	206661570	2850	2850	2850	2850	0
353	20240911	124800	206661570	2850	2850	2850	2850	0
354	20240911	124700	206661570	2850	2850	2850	2850	141
355	20240911	124600	206259720	2840	2840	2840	2840	205
356	20240911	124500	205677520	2840	2840	2840	2840	0
357	20240911	124400	205677520	2840	2840	2840	2840	0
358	20240911	124300	205677520	2840	2850	2850	2840	530
359	20240911	124200	204172020	2850	2845	2850	2845	150
360	20240911	124100	203745245	2845	2845	2845	2845	0
361	20240911	124000	203745245	2845	2845	2845	2845	32
362	20240911	123900	203654205	2845	2845	2845	2845	0
363	20240911	123800	203654205	2845	2845	2845	2845	0
364	20240911	123700	203654205	2845	2845	2845	2845	0
365	20240911	123600	203654205	2845	2845	2845	2845	0
366	20240911	123500	203654205	2845	2845	2845	2845	423
367	20240911	123400	202450770	2845	2845	2845	2845	0
368	20240911	123300	202450770	2845	2845	2845	2845	0
369	20240911	123200	202450770	2845	2845	2845	2845	620
370	20240911	123100	200686870	2845	2845	2845	2845	0
371	20240911	123000	200686870	2845	2845	2845	2845	46
372	20240911	122900	200556000	2845	2845	2845	2845	100
373	20240911	122800	200271500	2845	2845	2845	2845	2612
374	20240911	122700	192840360	2850	2850	2850	2850	0
375	20240911	122600	192840360	2850	2850	2850	2850	475
376	20240911	122500	191486610	2855	2855	2855	2855	0
377	20240911	122400	191486610	2855	2855	2855	2855	0
378	20240911	122300	191486610	2855	2855	2855	2855	0
379	20240911	122200	191486610	2855	2855	2855	2855	0
380	20240911	122100	191486610	2855	2855	2855	2855	0
381	20240911	122000	191486610	2855	2855	2855	2855	0
382	20240911	121900	191486610	2855	2850	2855	2850	35
383	20240911	121800	191386835	2845	2845	2845	2845	1000
384	20240911	121700	188541835	2845	2845	2845	2845	14
385	20240911	121600	188502005	2850	2850	2850	2850	70
386	20240911	121500	188302505	2855	2855	2855	2855	0
387	20240911	121400	188302505	2855	2855	2855	2855	0
388	20240911	121300	188302505	2855	2855	2855	2855	0
389	20240911	121200	188302505	2855	2855	2855	2855	0
390	20240911	121100	188302505	2855	2855	2855	2855	0
391	20240911	121000	188302505	2855	2855	2855	2855	0
392	20240911	120900	188302505	2855	2855	2855	2855	0
393	20240911	120800	188302505	2855	2855	2855	2855	0
394	20240911	120700	188302505	2855	2855	2855	2855	0
395	20240911	120600	188302505	2855	2855	2855	2855	5
396	20240911	120500	188288230	2850	2850	2850	2850	0
397	20240911	120400	188288230	2850	2850	2850	2850	0
398	20240911	120300	188288230	2850	2850	2850	2850	300
399	20240911	120200	187433230	2850	2850	2850	2850	13
400	20240911	120100	187396180	2850	2850	2850	2850	0
401	20240911	120000	187396180	2850	2850	2850	2850	0
402	20240911	115900	187396180	2850	2850	2850	2850	0
403	20240911	115800	187396180	2850	2850	2850	2850	0
404	20240911	115700	187396180	2850	2850	2850	2850	0
405	20240911	115600	187396180	2850	2850	2850	2850	0
406	20240911	115500	187396180	2850	2850	2850	2850	0
407	20240911	115400	187396180	2850	2850	2850	2850	16
408	20240911	115300	187350580	2850	2850	2850	2850	0
409	20240911	115200	187350580	2850	2850	2850	2850	0
410	20240911	115100	187350580	2850	2850	2850	2850	0
411	20240911	115000	187350580	2850	2850	2850	2850	58
412	20240911	114900	187185280	2850	2850	2850	2850	0
413	20240911	114800	187185280	2850	2850	2850	2850	0
414	20240911	114700	187185280	2850	2850	2850	2850	0
415	20240911	114600	187185280	2850	2850	2850	2850	46
416	20240911	114500	187054180	2855	2855	2855	2855	0
417	20240911	114400	187054180	2855	2855	2855	2855	0
418	20240911	114300	187054180	2855	2850	2855	2850	382
419	20240911	114200	185965450	2850	2855	2855	2850	129
420	20240911	114100	185597780	2855	2855	2855	2855	1
421	20240911	114000	185594925	2850	2850	2850	2850	0
422	20240911	113900	185594925	2850	2855	2855	2850	56
423	20240911	113800	185435130	2855	2855	2855	2855	0
424	20240911	113700	185435130	2855	2855	2855	2855	0
425	20240911	113600	185435130	2855	2855	2855	2855	0
426	20240911	113500	185435130	2855	2855	2855	2855	0
427	20240911	113400	185435130	2855	2855	2855	2855	0
428	20240911	113300	185435130	2855	2855	2855	2855	0
429	20240911	113200	185435130	2855	2855	2855	2855	0
430	20240911	113100	185435130	2855	2855	2855	2855	1
431	20240911	113000	185432275	2850	2850	2850	2850	0
432	20240911	112900	185432275	2850	2850	2850	2850	0
433	20240911	112800	185432275	2850	2855	2855	2850	8
434	20240911	112700	185409440	2855	2855	2855	2855	0
435	20240911	112600	185409440	2855	2855	2855	2855	0
436	20240911	112500	185409440	2855	2855	2855	2855	0
437	20240911	112400	185409440	2855	2855	2855	2855	2
438	20240911	112300	185403730	2855	2855	2855	2855	0
439	20240911	112200	185403730	2855	2855	2855	2855	1
440	20240911	112100	185400875	2855	2855	2855	2855	3
441	20240911	112000	185392310	2855	2855	2855	2855	1
442	20240911	111900	185389455	2845	2845	2845	2845	0
443	20240911	111800	185389455	2845	2845	2845	2845	0
444	20240911	111700	185389455	2845	2845	2845	2845	0
445	20240911	111600	185389455	2845	2845	2845	2845	0
446	20240911	111500	185389455	2845	2845	2845	2845	0
447	20240911	111400	185389455	2845	2845	2845	2845	0
448	20240911	111300	185389455	2845	2845	2845	2845	0
449	20240911	111200	185389455	2845	2845	2845	2845	0
450	20240911	111100	185389455	2845	2845	2845	2845	0
451	20240911	111000	185389455	2845	2845	2845	2845	0
452	20240911	110900	185389455	2845	2845	2845	2845	0
453	20240911	110800	185389455	2845	2845	2845	2845	0
454	20240911	110700	185389455	2845	2845	2845	2845	0
455	20240911	110600	185389455	2845	2845	2845	2845	0
456	20240911	110500	185389455	2845	2845	2845	2845	0
457	20240911	110400	185389455	2845	2845	2845	2845	0
458	20240911	110300	185389455	2845	2845	2845	2845	0
459	20240911	110200	185389455	2845	2845	2850	2845	154
460	20240911	110100	184950585	2845	2845	2845	2845	2
461	20240911	110000	184944895	2845	2845	2845	2845	4
462	20240911	105900	184933515	2850	2850	2850	2850	0
463	20240911	105800	184933515	2850	2850	2850	2850	0
464	20240911	105700	184933515	2850	2855	2855	2835	10125
465	20240911	105600	156132775	2855	2855	2855	2855	0
466	20240911	105500	156132775	2855	2855	2855	2855	0
467	20240911	105400	156132775	2855	2855	2855	2855	0
468	20240911	105300	156132775	2855	2855	2855	2855	300
469	20240911	105200	155276275	2850	2850	2850	2850	0
470	20240911	105100	155276275	2850	2855	2855	2850	76
471	20240911	105000	155059590	2855	2855	2855	2855	0
472	20240911	104900	155059590	2855	2855	2855	2855	58
473	20240911	104800	154894000	2855	2855	2855	2855	1
474	20240911	104700	154891145	2855	2855	2855	2855	0
475	20240911	104600	154891145	2855	2845	2855	2845	601
476	20240911	104500	153178140	2850	2850	2850	2850	0
477	20240911	104400	153178140	2850	2845	2850	2845	183
478	20240911	104300	152656625	2850	2850	2850	2850	6
479	20240911	104200	152639525	2845	2845	2845	2845	0
480	20240911	104100	152639525	2845	2845	2845	2845	37
481	20240911	104000	152534260	2850	2845	2850	2845	165
482	20240911	103900	152064660	2845	2845	2845	2845	30
483	20240911	103800	151979310	2850	2850	2850	2850	0
484	20240911	103700	151979310	2850	2850	2850	2850	55
485	20240911	103600	151822560	2850	2850	2850	2850	2
486	20240911	103500	151816860	2850	2850	2850	2850	0
487	20240911	103400	151816860	2850	2850	2850	2845	1462
488	20240911	103300	147657360	2850	2850	2855	2850	7644
489	20240911	103200	125869130	2850	2855	2855	2850	3724
490	20240911	103100	115239480	2855	2855	2855	2855	0
491	20240911	103000	115239480	2855	2860	2860	2855	495
492	20240911	102900	113826155	2860	2860	2860	2860	20
493	20240911	102800	113768955	2860	2860	2860	2860	0
494	20240911	102700	113768955	2860	2860	2860	2860	1519
495	20240911	102600	109424615	2865	2865	2865	2865	0
496	20240911	102500	109424615	2865	2865	2865	2865	0
497	20240911	102400	109424615	2865	2865	2865	2865	1
498	20240911	102300	109421750	2865	2860	2865	2860	1704
499	20240911	102200	104548290	2860	2860	2860	2860	42
500	20240911	102100	104428170	2865	2865	2865	2865	1
501	20240911	102000	104425305	2860	2870	2870	2860	140
502	20240911	101900	104023665	2860	2860	2860	2860	10
503	20240911	101800	103995065	2870	2870	2870	2870	3
504	20240911	101700	103986455	2865	2865	2865	2865	0
505	20240911	101600	103986455	2865	2865	2865	2865	3
506	20240911	101500	103977860	2870	2870	2870	2870	0
507	20240911	101400	103977860	2870	2870	2870	2870	0
508	20240911	101300	103977860	2870	2870	2870	2870	0
509	20240911	101200	103977860	2870	2870	2870	2870	0
510	20240911	101100	103977860	2870	2870	2870	2870	0
511	20240911	101000	103977860	2870	2870	2870	2870	2
512	20240911	100900	103972120	2865	2865	2865	2865	51
513	20240911	100800	103826005	2860	2860	2860	2860	100
514	20240911	100700	103540005	2865	2865	2865	2865	0
515	20240911	100600	103540005	2865	2865	2865	2865	1000
516	20240911	100500	100675005	2865	2865	2865	2865	267
517	20240911	100400	99910050	2870	2870	2870	2870	0
518	20240911	100300	99910050	2870	2870	2870	2870	2
519	20240911	100200	99904310	2870	2870	2870	2870	1
520	20240911	100100	99901440	2870	2870	2870	2870	1
521	20240911	100000	99898570	2870	2870	2870	2870	0
522	20240911	095900	99898570	2870	2870	2870	2870	0
523	20240911	095800	99898570	2870	2870	2870	2870	0
524	20240911	095700	99898570	2870	2870	2870	2870	0
525	20240911	095600	99898570	2870	2865	2870	2865	2
526	20240911	095500	99892835	2865	2865	2880	2865	58
527	20240911	095400	99726640	2860	2860	2860	2860	0
528	20240911	095300	99726640	2860	2865	2865	2860	16447
529	20240911	095200	52683195	2870	2870	2870	2870	5
530	20240911	095100	52668845	2860	2865	2865	2860	300
531	20240911	095000	51809820	2870	2870	2870	2870	1
532	20240911	094900	51806950	2865	2865	2865	2865	11
533	20240911	094800	51775435	2865	2865	2865	2865	0
534	20240911	094700	51775435	2865	2865	2865	2865	20
535	20240911	094600	51718135	2865	2870	2870	2865	1786
536	20240911	094500	46601230	2880	2880	2880	2880	0
537	20240911	094400	46601230	2880	2880	2880	2880	55
538	20240911	094300	46442830	2875	2870	2875	2870	267
539	20240911	094200	45676365	2870	2870	2870	2870	20
540	20240911	094100	45618965	2870	2870	2870	2870	98
541	20240911	094000	45337705	2870	2870	2870	2870	43
542	20240911	093900	45214295	2880	2880	2880	2880	0
543	20240911	093800	45214295	2880	2880	2880	2880	5
544	20240911	093700	45199895	2875	2870	2880	2870	106
545	20240911	093600	44895315	2870	2870	2870	2870	4
546	20240911	093500	44883835	2870	2870	2870	2870	8
547	20240911	093400	44860875	2870	2870	2870	2870	2
548	20240911	093300	44855135	2870	2870	2870	2870	1
549	20240911	093200	44852265	2870	2870	2870	2870	0
550	20240911	093100	44852265	2870	2860	2870	2860	150
551	20240911	093000	44422780	2860	2870	2870	2860	2242
552	20240911	092900	37999615	2870	2870	2870	2870	30
553	20240911	092800	37913515	2870	2870	2870	2870	65
554	20240911	092700	37726965	2865	2875	2875	2865	3099
555	20240911	092600	28841355	2875	2870	2875	2870	352
556	20240911	092500	27830605	2875	2875	2875	2875	2983
557	20240911	092400	19254480	2880	2880	2880	2880	0
558	20240911	092300	19254480	2880	2885	2885	2880	27
559	20240911	092200	19176715	2885	2880	2885	2880	555
560	20240911	092100	17578040	2880	2880	2880	2880	40
561	20240911	092000	17462840	2880	2880	2880	2880	0
562	20240911	091900	17462840	2880	2880	2880	2880	40
563	20240911	091800	17347640	2885	2885	2885	2885	0
564	20240911	091700	17347640	2885	2885	2885	2885	0
565	20240911	091600	17347640	2885	2885	2885	2885	2098
566	20240911	091500	11294910	2885	2890	2890	2885	805
567	20240911	091400	8972435	2890	2890	2890	2890	54
568	20240911	091300	8816375	2890	2890	2890	2890	0
569	20240911	091200	8816375	2890	2890	2890	2890	656
570	20240911	091100	6920535	2895	2895	2895	2895	0
571	20240911	091000	6920535	2895	2895	2895	2895	165
572	20240911	090900	6442860	2895	2895	2895	2895	0
573	20240911	090800	6442860	2895	2895	2895	2895	10
574	20240911	090700	6413910	2895	2895	2895	2895	0
575	20240911	090600	6413910	2895	2895	2895	2895	38
576	20240911	090500	6303900	2890	2890	2890	2890	250
577	20240911	090400	5581400	2885	2885	2885	2885	0
578	20240911	090300	5581400	2885	2890	2890	2885	100
579	20240911	090200	5292750	2900	2895	2900	2895	1015
580	20240911	090100	2354250	2890	2890	2890	2890	625
581	20240911	090000	548000	2895	2900	2900	2895	189