KissMeData/040300/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	192200	566827460	2990	2990	2990	2990	6362
3	20240909	192100	566827460	2990	2990	2990	2990	0
4	20240909	192000	566827460	2990	2990	2990	2990	0
5	20240909	191900	566827460	2990	2990	2990	2990	0
6	20240909	191800	566827460	2990	2990	2990	2990	0
7	20240909	191700	566827460	2990	2990	2990	2990	0
8	20240909	191600	566827460	2990	2990	2990	2990	0
9	20240909	191500	566827460	2990	2990	2990	2990	0
10	20240909	191400	566827460	2990	2990	2990	2990	0
11	20240909	191300	566827460	2990	2990	2990	2990	0
12	20240909	191200	566827460	2990	2990	2990	2990	0
13	20240909	191100	566827460	2990	2990	2990	2990	0
14	20240909	191000	566827460	2990	2990	2990	2990	0
15	20240909	190900	566827460	2990	2990	2990	2990	0
16	20240909	190800	566827460	2990	2990	2990	2990	0
17	20240909	190700	566827460	2990	2990	2990	2990	0
18	20240909	190600	566827460	2990	2990	2990	2990	0
19	20240909	190500	566827460	2990	2990	2990	2990	0
20	20240909	190400	566827460	2990	2990	2990	2990	0
21	20240909	190300	566827460	2990	2990	2990	2990	0
22	20240909	190200	566827460	2990	2990	2990	2990	0
23	20240909	190100	566827460	2990	2990	2990	2990	0
24	20240909	190000	566827460	2990	2990	2990	2990	0
25	20240909	185900	566827460	2990	2990	2990	2990	0
26	20240909	185800	566827460	2990	2990	2990	2990	0
27	20240909	185700	566827460	2990	2990	2990	2990	0
28	20240909	185600	566827460	2990	2990	2990	2990	0
29	20240909	185500	566827460	2990	2990	2990	2990	0
30	20240909	185400	566827460	2990	2990	2990	2990	0
31	20240909	185300	566827460	2990	2990	2990	2990	0
32	20240909	185200	566827460	2990	2990	2990	2990	6362
33	20240909	185100	566827460	2990	2990	2990	2990	0
34	20240909	185000	566827460	2990	2990	2990	2990	0
35	20240909	184900	566827460	2990	2990	2990	2990	0
36	20240909	184800	566827460	2990	2990	2990	2990	0
37	20240909	184700	566827460	2990	2990	2990	2990	0
38	20240909	184600	566827460	2990	2990	2990	2990	0
39	20240909	184500	566827460	2990	2990	2990	2990	0
40	20240909	184400	566827460	2990	2990	2990	2990	0
41	20240909	184300	566827460	2990	2990	2990	2990	0
42	20240909	184200	566827460	2990	2990	2990	2990	0
43	20240909	184100	566827460	2990	2990	2990	2990	0
44	20240909	184000	566827460	2990	2990	2990	2990	0
45	20240909	183900	566827460	2990	2990	2990	2990	0
46	20240909	183800	566827460	2990	2990	2990	2990	0
47	20240909	183700	566827460	2990	2990	2990	2990	0
48	20240909	183600	566827460	2990	2990	2990	2990	0
49	20240909	183500	566827460	2990	2990	2990	2990	0
50	20240909	183400	566827460	2990	2990	2990	2990	0
51	20240909	183300	566827460	2990	2990	2990	2990	0
52	20240909	183200	566827460	2990	2990	2990	2990	0
53	20240909	183100	566827460	2990	2990	2990	2990	0
54	20240909	183000	566827460	2990	2990	2990	2990	0
55	20240909	182900	566827460	2990	2990	2990	2990	0
56	20240909	182800	566827460	2990	2990	2990	2990	0
57	20240909	182700	566827460	2990	2990	2990	2990	0
58	20240909	182600	566827460	2990	2990	2990	2990	0
59	20240909	182500	566827460	2990	2990	2990	2990	0
60	20240909	182400	566827460	2990	2990	2990	2990	0
61	20240909	182300	566827460	2990	2990	2990	2990	0
62	20240909	182200	566827460	2990	2990	2990	2990	6362
63	20240909	182100	566827460	2990	2990	2990	2990	0
64	20240909	182000	566827460	2990	2990	2990	2990	0
65	20240909	181900	566827460	2990	2990	2990	2990	0
66	20240909	181800	566827460	2990	2990	2990	2990	0
67	20240909	181700	566827460	2990	2990	2990	2990	0
68	20240909	181600	566827460	2990	2990	2990	2990	0
69	20240909	181500	566827460	2990	2990	2990	2990	0
70	20240909	181400	566827460	2990	2990	2990	2990	0
71	20240909	181300	566827460	2990	2990	2990	2990	0
72	20240909	181200	566827460	2990	2990	2990	2990	0
73	20240909	181100	566827460	2990	2990	2990	2990	0
74	20240909	181000	566827460	2990	2990	2990	2990	0
75	20240909	180900	566827460	2990	2990	2990	2990	0
76	20240909	180800	566827460	2990	2990	2990	2990	0
77	20240909	180700	566827460	2990	2990	2990	2990	0
78	20240909	180600	566827460	2990	2990	2990	2990	0
79	20240909	180500	566827460	2990	2990	2990	2990	0
80	20240909	180400	566827460	2990	2990	2990	2990	0
81	20240909	180300	566827460	2990	2990	2990	2990	0
82	20240909	180200	566827460	2990	2990	2990	2990	0
83	20240909	180100	566827460	2990	2990	2990	2990	0
84	20240909	180000	566827460	2990	2990	2990	2990	0
85	20240909	175900	566827460	2990	2990	2990	2990	0
86	20240909	175800	566827460	2990	2990	2990	2990	0
87	20240909	175700	566827460	2990	2990	2990	2990	0
88	20240909	175600	566827460	2990	2990	2990	2990	0
89	20240909	175500	566827460	2990	2990	2990	2990	0
90	20240909	175400	566827460	2990	2990	2990	2990	0
91	20240909	175300	566827460	2990	2990	2990	2990	0
92	20240909	175200	566827460	2990	2990	2990	2990	6362
93	20240909	175100	566827460	2990	2990	2990	2990	0
94	20240909	175000	566827460	2990	2990	2990	2990	0
95	20240909	174900	566827460	2990	2990	2990	2990	0
96	20240909	174800	566827460	2990	2990	2990	2990	0
97	20240909	174700	566827460	2990	2990	2990	2990	0
98	20240909	174600	566827460	2990	2990	2990	2990	0
99	20240909	174500	566827460	2990	2990	2990	2990	0
100	20240909	174400	566827460	2990	2990	2990	2990	0
101	20240909	174300	566827460	2990	2990	2990	2990	0
102	20240909	174200	566827460	2990	2990	2990	2990	0
103	20240909	174100	566827460	2990	2990	2990	2990	0
104	20240909	174000	566827460	2990	2990	2990	2990	0
105	20240909	173900	566827460	2990	2990	2990	2990	0
106	20240909	173800	566827460	2990	2990	2990	2990	0
107	20240909	173700	566827460	2990	2990	2990	2990	0
108	20240909	173600	566827460	2990	2990	2990	2990	0
109	20240909	173500	566827460	2990	2990	2990	2990	0
110	20240909	173400	566827460	2990	2990	2990	2990	0
111	20240909	173300	566827460	2990	2990	2990	2990	0
112	20240909	173200	566827460	2990	2990	2990	2990	0
113	20240909	173100	566827460	2990	2990	2990	2990	0
114	20240909	173000	566827460	2990	2990	2990	2990	0
115	20240909	172900	566827460	2990	2990	2990	2990	0
116	20240909	172800	566827460	2990	2990	2990	2990	0
117	20240909	172700	566827460	2990	2990	2990	2990	0
118	20240909	172600	566827460	2990	2990	2990	2990	0
119	20240909	172500	566827460	2990	2990	2990	2990	0
120	20240909	172400	566827460	2990	2990	2990	2990	0
121	20240909	172300	566827460	2990	2990	2990	2990	0
122	20240909	172200	566827460	2990	2990	2990	2990	6362
123	20240909	172100	566827460	2990	2990	2990	2990	0
124	20240909	172000	566827460	2990	2990	2990	2990	0
125	20240909	171900	566827460	2990	2990	2990	2990	0
126	20240909	171800	566827460	2990	2990	2990	2990	0
127	20240909	171700	566827460	2990	2990	2990	2990	0
128	20240909	171600	566827460	2990	2990	2990	2990	0
129	20240909	171500	566827460	2990	2990	2990	2990	0
130	20240909	171400	566827460	2990	2990	2990	2990	0
131	20240909	171300	566827460	2990	2990	2990	2990	0
132	20240909	171200	566827460	2990	2990	2990	2990	0
133	20240909	171100	566827460	2990	2990	2990	2990	0
134	20240909	171000	566827460	2990	2990	2990	2990	0
135	20240909	170900	566827460	2990	2990	2990	2990	0
136	20240909	170800	566827460	2990	2990	2990	2990	0
137	20240909	170700	566827460	2990	2990	2990	2990	0
138	20240909	170600	566827460	2990	2990	2990	2990	0
139	20240909	170500	566827460	2990	2990	2990	2990	0
140	20240909	170400	566827460	2990	2990	2990	2990	0
141	20240909	170300	566827460	2990	2990	2990	2990	0
142	20240909	170200	566827460	2990	2990	2990	2990	0
143	20240909	170100	566827460	2990	2990	2990	2990	0
144	20240909	170000	566827460	2990	2990	2990	2990	0
145	20240909	165900	566827460	2990	2990	2990	2990	0
146	20240909	165800	566827460	2990	2990	2990	2990	0
147	20240909	165700	566827460	2990	2990	2990	2990	0
148	20240909	165600	566827460	2990	2990	2990	2990	0
149	20240909	165500	566827460	2990	2990	2990	2990	0
150	20240909	165400	566827460	2990	2990	2990	2990	0
151	20240909	165300	566827460	2990	2990	2990	2990	0
152	20240909	165200	566827460	2990	2990	2990	2990	6362
153	20240909	165100	566827460	2990	2990	2990	2990	0
154	20240909	165000	566827460	2990	2990	2990	2990	0
155	20240909	164900	566827460	2990	2990	2990	2990	0
156	20240909	164800	566827460	2990	2990	2990	2990	0
157	20240909	164700	566827460	2990	2990	2990	2990	0
158	20240909	164600	566827460	2990	2990	2990	2990	0
159	20240909	164500	566827460	2990	2990	2990	2990	0
160	20240909	164400	566827460	2990	2990	2990	2990	0
161	20240909	164300	566827460	2990	2990	2990	2990	0
162	20240909	164200	566827460	2990	2990	2990	2990	0
163	20240909	164100	566827460	2990	2990	2990	2990	0
164	20240909	164000	566827460	2990	2990	2990	2990	0
165	20240909	163900	566827460	2990	2990	2990	2990	0
166	20240909	163800	566827460	2990	2990	2990	2990	0
167	20240909	163700	566827460	2990	2990	2990	2990	0
168	20240909	163600	566827460	2990	2990	2990	2990	0
169	20240909	163500	566827460	2990	2990	2990	2990	0
170	20240909	163400	566827460	2990	2990	2990	2990	0
171	20240909	163300	566827460	2990	2990	2990	2990	0
172	20240909	163200	566827460	2990	2990	2990	2990	0
173	20240909	163100	566827460	2990	2990	2990	2990	0
174	20240909	163000	566827460	2990	2990	2990	2990	0
175	20240909	162900	566827460	2990	2990	2990	2990	0
176	20240909	162800	566827460	2990	2990	2990	2990	0
177	20240909	162700	566827460	2990	2990	2990	2990	0
178	20240909	162600	566827460	2990	2990	2990	2990	0
179	20240909	162500	566827460	2990	2990	2990	2990	0
180	20240909	162400	566827460	2990	2990	2990	2990	0
181	20240909	162300	566827460	2990	2990	2990	2990	0
182	20240909	162200	566827460	2990	2990	2990	2990	6362
183	20240909	162100	566827460	2990	2990	2990	2990	0
184	20240909	162000	566827460	2990	2990	2990	2990	0
185	20240909	161900	566827460	2990	2990	2990	2990	0
186	20240909	161800	566827460	2990	2990	2990	2990	0
187	20240909	161700	566827460	2990	2990	2990	2990	0
188	20240909	161600	566827460	2990	2990	2990	2990	0
189	20240909	161500	566827460	2990	2990	2990	2990	0
190	20240909	161400	566827460	2990	2990	2990	2990	0
191	20240909	161300	566827460	2990	2990	2990	2990	0
192	20240909	161200	566827460	2990	2990	2990	2990	0
193	20240909	161100	566827460	2990	2990	2990	2990	0
194	20240909	161000	566827460	2990	2990	2990	2990	0
195	20240909	160900	566827460	2990	2990	2990	2990	0
196	20240909	160800	566827460	2990	2990	2990	2990	0
197	20240909	160700	566827460	2990	2990	2990	2990	0
198	20240909	160600	566827460	2990	2990	2990	2990	0
199	20240909	160500	566827460	2990	2990	2990	2990	0
200	20240909	160400	566827460	2990	2990	2990	2990	0
201	20240909	160300	566827460	2990	2990	2990	2990	0
202	20240909	160200	566827460	2990	2990	2990	2990	0
203	20240909	160100	566827460	2990	2990	2990	2990	0
204	20240909	160000	566827460	2990	2990	2990	2990	0
205	20240909	155900	566827460	2990	2990	2990	2990	0
206	20240909	155800	566827460	2990	2990	2990	2990	0
207	20240909	155700	566827460	2990	2990	2990	2990	0
208	20240909	155600	566827460	2990	2990	2990	2990	0
209	20240909	155500	566827460	2990	2990	2990	2990	0
210	20240909	155400	566827460	2990	2990	2990	2990	0
211	20240909	155300	566827460	2990	2990	2990	2990	0
212	20240909	155200	566827460	2990	2990	2990	2990	6362
213	20240909	155100	566827460	2990	2990	2990	2990	0
214	20240909	155000	566827460	2990	2990	2990	2990	0
215	20240909	154900	566827460	2990	2990	2990	2990	0
216	20240909	154800	566827460	2990	2990	2990	2990	0
217	20240909	154700	566827460	2990	2990	2990	2990	0
218	20240909	154600	566827460	2990	2990	2990	2990	0
219	20240909	154500	566827460	2990	2990	2990	2990	0
220	20240909	154400	566827460	2990	2990	2990	2990	0
221	20240909	154300	566827460	2990	2990	2990	2990	0
222	20240909	154200	566827460	2990	2990	2990	2990	0
223	20240909	154100	566827460	2990	2990	2990	2990	0
224	20240909	154000	566827460	2990	2990	2990	2990	0
225	20240909	153900	566827460	2990	2990	2990	2990	0
226	20240909	153800	566827460	2990	2990	2990	2990	0
227	20240909	153700	566827460	2990	2990	2990	2990	0
228	20240909	153600	566827460	2990	2990	2990	2990	0
229	20240909	153500	566827460	2990	2990	2990	2990	0
230	20240909	153400	566827460	2990	2990	2990	2990	0
231	20240909	153300	566827460	2990	2990	2990	2990	0
232	20240909	153200	566827460	2990	2990	2990	2990	0
233	20240909	153100	566827460	2990	2990	2990	2990	0
234	20240909	153000	566827460	2990	2990	2990	2990	6362
235	20240909	152900	547805080	2995	2995	2995	2995	0
236	20240909	152800	547805080	2995	2995	2995	2995	0
237	20240909	152700	547805080	2995	2995	2995	2995	0
238	20240909	152600	547805080	2995	2995	2995	2995	0
239	20240909	152500	547805080	2995	2995	2995	2995	0
240	20240909	152400	547805080	2995	2995	2995	2995	0
241	20240909	152300	547805080	2995	2995	2995	2995	0
242	20240909	152200	547805080	2995	2995	2995	2995	0
243	20240909	152100	547805080	2995	2995	2995	2995	0
244	20240909	152000	547805080	2995	2995	2995	2995	0
245	20240909	151900	547805080	2995	3000	3005	2995	47
246	20240909	151800	547663925	3005	2995	3005	2995	571
247	20240909	151700	545953010	2995	2995	2995	2995	0
248	20240909	151600	545953010	2995	2995	2995	2995	0
249	20240909	151500	545953010	2995	3005	3005	2995	3912
250	20240909	151400	534197460	3005	3000	3005	3000	14
251	20240909	151300	534155440	2995	2995	2995	2995	33
252	20240909	151200	534056605	3005	3005	3005	3005	18
253	20240909	151100	534002515	3005	3005	3005	3005	2
254	20240909	151000	533996505	3000	3000	3000	3000	0
255	20240909	150900	533996505	3000	2995	3000	2995	19
256	20240909	150800	533939510	2995	3000	3000	2995	203
257	20240909	150700	533330660	3005	2995	3005	2995	1908
258	20240909	150600	527610140	2995	2985	2995	2985	2853
259	20240909	150500	519070055	2985	2990	2990	2985	97
260	20240909	150400	518780375	2990	2990	2990	2980	1996
261	20240909	150300	512830495	2990	2990	2990	2985	40
262	20240909	150200	512711075	2990	2990	2990	2985	9
263	20240909	150100	512684180	2990	2985	2990	2985	332
264	20240909	150000	511693155	2985	2985	2985	2985	1
265	20240909	145900	511690170	2985	2990	2990	2985	329
266	20240909	145800	510708065	2990	2990	2990	2990	2
267	20240909	145700	510702085	2985	2980	2985	2980	205
268	20240909	145600	510090165	2985	2990	2990	2985	556
269	20240909	145500	508429725	2995	2995	2995	2995	0
270	20240909	145400	508429725	2995	2995	2995	2990	122
271	20240909	145300	508064835	3000	3000	3000	3000	0
272	20240909	145200	508064835	3000	3000	3000	3000	881
273	20240909	145100	505421835	3000	3000	3000	3000	0
274	20240909	145000	505421835	3000	3000	3000	3000	0
275	20240909	144900	505421835	3000	3000	3000	3000	1001
276	20240909	144800	502418835	2990	2990	2990	2990	0
277	20240909	144700	502418835	2990	2995	2995	2990	42
278	20240909	144600	502293245	3000	3000	3000	3000	40
279	20240909	144500	502173245	2995	2995	2995	2995	0
280	20240909	144400	502173245	2995	2995	2995	2995	0
281	20240909	144300	502173245	2995	2995	2995	2995	1
282	20240909	144200	502170250	2995	2995	2995	2995	502
283	20240909	144100	500666760	2985	2985	2985	2985	0
284	20240909	144000	500666760	2985	2985	2985	2985	0
285	20240909	143900	500666760	2985	2985	2985	2985	2100
286	20240909	143800	494398260	2985	2985	2985	2985	0
287	20240909	143700	494398260	2985	2985	2985	2985	0
288	20240909	143600	494398260	2985	2990	2990	2985	68
289	20240909	143500	494195100	3005	3005	3005	3005	0
290	20240909	143400	494195100	3005	3005	3005	3005	0
291	20240909	143300	494195100	3005	2990	3005	2985	1990
292	20240909	143200	488248795	3005	3005	3005	3005	0
293	20240909	143100	488248795	3005	3005	3005	3005	0
294	20240909	143000	488248795	3005	3005	3005	3005	0
295	20240909	142900	488248795	3005	3005	3005	3005	0
296	20240909	142800	488248795	3005	3005	3005	3005	0
297	20240909	142700	488248795	3005	3005	3005	3005	0
298	20240909	142600	488248795	3005	3005	3005	3005	0
299	20240909	142500	488248795	3005	3005	3005	3005	0
300	20240909	142400	488248795	3005	3005	3005	3005	0
301	20240909	142300	488248795	3005	3005	3005	3005	0
302	20240909	142200	488248795	3005	3005	3005	3005	0
303	20240909	142100	488248795	3005	3005	3005	3005	0
304	20240909	142000	488248795	3005	3005	3005	3005	0
305	20240909	141900	488248795	3005	3005	3005	3005	669
306	20240909	141800	486238450	3005	3005	3005	3005	1
307	20240909	141700	486235445	2985	2985	2985	2985	0
308	20240909	141600	486235445	2985	2985	2985	2985	0
309	20240909	141500	486235445	2985	2990	2990	2985	431
310	20240909	141400	484947335	2990	2990	2990	2990	0
311	20240909	141300	484947335	2990	2990	2990	2990	0
312	20240909	141200	484947335	2990	3000	3000	2990	1500
313	20240909	141100	480461235	3000	3000	3000	3000	0
314	20240909	141000	480461235	3000	3000	3000	3000	0
315	20240909	140900	480461235	3000	3000	3000	3000	0
316	20240909	140800	480461235	3000	3000	3000	3000	196
317	20240909	140700	479873235	3000	3000	3000	3000	804
318	20240909	140600	477461235	3000	3000	3000	3000	0
319	20240909	140500	477461235	3000	3000	3000	3000	0
320	20240909	140400	477461235	3000	3000	3000	3000	0
321	20240909	140300	477461235	3000	3000	3000	3000	0
322	20240909	140200	477461235	3000	3000	3000	3000	100
323	20240909	140100	477161235	3000	3000	3000	3000	1
324	20240909	140000	477158235	2985	2985	2985	2985	0
325	20240909	135900	477158235	2985	2985	2985	2985	41
326	20240909	135800	477035850	2985	2990	2990	2985	504
327	20240909	135700	475530080	2995	3000	3000	2995	376
328	20240909	135600	474403100	3000	3005	3005	3000	78
329	20240909	135500	474168735	3005	3005	3005	3005	27
330	20240909	135400	474087600	3005	3005	3005	3005	0
331	20240909	135300	474087600	3005	3005	3005	3005	1
332	20240909	135200	474084595	3005	3005	3005	3005	1
333	20240909	135100	474081590	3010	3010	3010	3010	177
334	20240909	135000	473548820	3015	3015	3015	3015	1
335	20240909	134900	473545805	3015	3015	3015	3015	0
336	20240909	134800	473545805	3015	3015	3015	3015	0
337	20240909	134700	473545805	3015	3015	3015	3015	0
338	20240909	134600	473545805	3015	3005	3015	2995	25
339	20240909	134500	473470745	3005	3005	3005	3005	2
340	20240909	134400	473464735	2990	2990	2990	2990	0
341	20240909	134300	473464735	2990	2995	2995	2990	128
342	20240909	134200	473081425	3015	3015	3015	3015	0
343	20240909	134100	473081425	3015	3015	3015	3015	1
344	20240909	134000	473078410	3015	3020	3020	3010	178
345	20240909	133900	472542505	3020	3010	3020	3010	61
346	20240909	133800	472358655	3020	3020	3020	3020	206
347	20240909	133700	471736535	3020	3010	3020	3010	728
348	20240909	133600	469541305	3010	3010	3010	3010	50
349	20240909	133500	469390805	3010	3010	3010	3010	645
350	20240909	133400	467449355	3010	3000	3010	3000	52
351	20240909	133300	467293335	3000	3000	3000	3000	0
352	20240909	133200	467293335	3000	3000	3000	3000	0
353	20240909	133100	467293335	3000	2995	3000	2995	128
354	20240909	133000	466909360	2995	2995	2995	2995	135
355	20240909	132900	466505035	2995	2995	2995	2995	30
356	20240909	132800	466415185	3000	3000	3000	3000	0
357	20240909	132700	466415185	3000	3000	3000	3000	0
358	20240909	132600	466415185	3000	3000	3000	3000	235
359	20240909	132500	465710185	2990	2990	2990	2990	1910
360	20240909	132400	459999285	2985	3000	3000	2985	1517
361	20240909	132300	455463305	3000	3000	3000	3000	0
362	20240909	132200	455463305	3000	3000	3000	3000	0
363	20240909	132100	455463305	3000	3000	3000	3000	3
364	20240909	132000	455454305	3005	3005	3005	3005	55
365	20240909	131900	455289030	3005	3005	3005	3005	450
366	20240909	131800	453936780	3005	3005	3005	3005	0
367	20240909	131700	453936780	3005	3005	3005	3005	10
368	20240909	131600	453906730	3020	3020	3020	3020	654
369	20240909	131500	451931650	3020	3015	3020	3015	718
370	20240909	131400	449766875	3015	3015	3015	3015	1
371	20240909	131300	449763860	3015	3015	3015	3015	0
372	20240909	131200	449763860	3015	3015	3015	3015	0
373	20240909	131100	449763860	3015	3015	3015	3015	1
374	20240909	131000	449760845	2995	3015	3015	2995	1583
375	20240909	130900	444992305	3015	3015	3015	3015	6
376	20240909	130800	444974215	3010	3000	3010	3000	2174
377	20240909	130700	438446805	3000	3000	3000	3000	1
378	20240909	130600	438443805	3005	3005	3005	3005	274
379	20240909	130500	437620435	3005	3005	3005	3005	50
380	20240909	130400	437470185	3005	3000	3015	3000	129
381	20240909	130300	437083020	3015	3010	3015	3010	362
382	20240909	130200	435992045	3015	3015	3015	3015	497
383	20240909	130100	434493590	3015	3015	3015	3015	1
384	20240909	130000	434490575	3015	3010	3015	3010	2
385	20240909	125900	434484550	3000	3010	3010	3000	1330
386	20240909	125800	430493300	3000	3000	3000	3000	100
387	20240909	125700	430193300	3010	3005	3010	3005	1606
388	20240909	125600	425367040	3000	3000	3000	3000	1439
389	20240909	125500	421050040	2995	2995	2995	2995	0
390	20240909	125400	421050040	2995	2995	2995	2995	1060
391	20240909	125300	417875340	2995	2990	2995	2990	193
392	20240909	125200	417298170	2990	2990	2990	2990	357
393	20240909	125100	416230740	2980	2980	2980	2980	30
394	20240909	125000	416141340	2980	2980	2980	2980	0
395	20240909	124900	416141340	2980	2985	2985	2980	308
396	20240909	124800	415222500	2980	2980	2980	2980	474
397	20240909	124700	413809980	2985	2985	2985	2985	139
398	20240909	124600	413395065	2990	2990	2990	2990	289
399	20240909	124500	412530955	2990	2990	2990	2990	262
400	20240909	124400	411747575	2995	2990	2995	2990	265
401	20240909	124300	410955050	2985	2985	2985	2985	67
402	20240909	124200	410755055	2985	2985	2985	2985	0
403	20240909	124100	410755055	2985	2985	2985	2985	200
404	20240909	124000	410158055	2985	2985	2985	2985	10
405	20240909	123900	410128205	2985	2985	2985	2985	1000
406	20240909	123800	407143205	2985	2985	2985	2985	0
407	20240909	123700	407143205	2985	2985	2985	2985	332
408	20240909	123600	406152185	2990	2990	2990	2990	30
409	20240909	123500	406062485	2985	2990	2990	2985	94
410	20240909	123400	405781680	2990	2990	2990	2990	250
411	20240909	123300	405034180	2990	2990	2990	2990	0
412	20240909	123200	405034180	2990	2990	2990	2990	0
413	20240909	123100	405034180	2990	2990	2990	2990	434
414	20240909	123000	403736520	2985	2985	2985	2985	96
415	20240909	122900	403449960	2985	2985	2985	2985	941
416	20240909	122800	400641075	2985	2985	2985	2985	1
417	20240909	122700	400638090	2980	2980	2980	2980	1
418	20240909	122600	400635110	2985	2985	2985	2985	0
419	20240909	122500	400635110	2985	2985	2985	2985	3852
420	20240909	122400	389136890	2990	2990	2990	2990	0
421	20240909	122300	389136890	2990	2990	2990	2990	2563
422	20240909	122200	381473520	2995	2995	2995	2995	0
423	20240909	122100	381473520	2995	2990	2995	2990	64
424	20240909	122000	381282155	2995	2995	2995	2995	100
425	20240909	121900	380982655	2995	3000	3000	2995	117
426	20240909	121800	380632065	3000	3000	3000	3000	10
427	20240909	121700	380602065	3005	3005	3005	3005	0
428	20240909	121600	380602065	3005	2990	3005	2990	46
429	20240909	121500	380464390	2990	3000	3000	2990	511
430	20240909	121400	378931410	3000	3000	3000	2995	432
431	20240909	121300	377635415	2990	3000	3000	2990	2
432	20240909	121200	377629425	2990	3000	3000	2990	57
433	20240909	121100	377458985	2985	2985	2985	2985	0
434	20240909	121000	377458985	2985	2985	2985	2985	1
435	20240909	120900	377456000	2985	2985	3000	2985	86
436	20240909	120800	377199275	2985	2985	2985	2985	0
437	20240909	120700	377199275	2985	2985	2985	2985	0
438	20240909	120600	377199275	2985	3005	3005	2985	703
439	20240909	120500	375095120	3000	2985	3000	2985	2706
440	20240909	120400	366984990	2980	2980	2980	2980	1
441	20240909	120300	366982010	2980	2980	2980	2980	42
442	20240909	120200	366856850	2985	2985	2990	2985	48
443	20240909	120100	366713420	2985	2980	2985	2980	27
444	20240909	120000	366632830	2975	2975	2975	2975	0
445	20240909	115900	366632830	2975	2975	2975	2975	74
446	20240909	115800	366412680	2975	2975	2975	2975	0
447	20240909	115700	366412680	2975	2980	2980	2975	91
448	20240909	115600	366141630	2975	2975	2975	2975	0
449	20240909	115500	366141630	2975	2975	2975	2975	0
450	20240909	115400	366141630	2975	2975	2975	2975	0
451	20240909	115300	366141630	2975	2975	2975	2975	86
452	20240909	115200	365885780	2980	2980	2980	2980	14
453	20240909	115100	365844060	2980	2980	2980	2980	45
454	20240909	115000	365709960	2985	2980	2985	2980	4
455	20240909	114900	365698025	2985	2985	2985	2985	0
456	20240909	114800	365698025	2985	2985	2985	2985	0
457	20240909	114700	365698025	2985	2985	2985	2985	0
458	20240909	114600	365698025	2985	2985	2985	2985	0
459	20240909	114500	365698025	2985	2985	2985	2985	0
460	20240909	114400	365698025	2985	2985	2985	2985	0
461	20240909	114300	365698025	2985	2985	2985	2985	300
462	20240909	114200	364802525	2985	2985	2985	2985	0
463	20240909	114100	364802525	2985	2985	2985	2985	100
464	20240909	114000	364504025	2985	2985	2985	2985	0
465	20240909	113900	364504025	2985	2985	2985	2985	471
466	20240909	113800	363098090	2970	2970	2970	2970	122
467	20240909	113700	362735750	2970	2970	2970	2970	815
468	20240909	113600	360315200	2985	2985	2985	2985	0
469	20240909	113500	360315200	2985	2985	2985	2985	3
470	20240909	113400	360306245	2990	2990	2990	2990	0
471	20240909	113300	360306245	2990	2990	2990	2990	0
472	20240909	113200	360306245	2990	2980	2990	2980	14
473	20240909	113100	360264415	2975	2975	2975	2975	1
474	20240909	113000	360261440	2970	2990	2990	2970	31
475	20240909	112900	360169340	2970	2970	2970	2970	0
476	20240909	112800	360169340	2970	2970	2970	2970	2
477	20240909	112700	360163400	2990	2990	2990	2990	0
478	20240909	112600	360163400	2990	2985	2990	2985	45
479	20240909	112500	360028900	2990	2970	2990	2970	2
480	20240909	112400	360022940	2980	2985	2990	2980	1042
481	20240909	112300	356917690	2980	2990	2990	2980	302
482	20240909	112200	356017720	2990	2990	2990	2990	201
483	20240909	112100	355416730	2990	2985	2990	2985	112
484	20240909	112000	355082405	2980	2980	2980	2980	277
485	20240909	111900	354256945	2980	2985	2985	2980	243
486	20240909	111800	353532305	2985	2985	2985	2985	48
487	20240909	111700	353389025	2980	2970	2980	2970	2059
488	20240909	111600	347255315	2970	2965	2970	2965	351
489	20240909	111500	346212930	2965	2965	2965	2965	28
490	20240909	111400	346129910	2965	2965	2965	2965	8
491	20240909	111300	346106190	2965	2965	2965	2965	4
492	20240909	111200	346094330	2965	2965	2965	2965	0
493	20240909	111100	346094330	2965	2965	2965	2965	100
494	20240909	111000	345797830	2960	2965	2965	2960	100
495	20240909	110900	345501820	2970	2970	2970	2970	1
496	20240909	110800	345498850	2970	2970	2970	2970	1
497	20240909	110700	345495880	2970	2965	2970	2965	150
498	20240909	110600	345050405	2970	2970	2970	2970	0
499	20240909	110500	345050405	2970	2970	2970	2970	1
500	20240909	110400	345047435	2955	2955	2955	2955	1
501	20240909	110300	345044480	2955	2955	2955	2955	0
502	20240909	110200	345044480	2955	2955	2955	2955	1
503	20240909	110100	345041525	2955	2965	2965	2955	888
504	20240909	110000	342416000	2970	2970	2970	2970	0
505	20240909	105900	342416000	2970	2965	2970	2965	226
506	20240909	105800	341745080	2970	2970	2970	2970	0
507	20240909	105700	341745080	2970	2970	2970	2970	0
508	20240909	105600	341745080	2970	2970	2970	2970	168
509	20240909	105500	341246120	2970	2960	2970	2955	1836
510	20240909	105400	335818785	2970	2965	2970	2965	43
511	20240909	105300	335691270	2965	2965	2965	2965	2
512	20240909	105200	335685340	2965	2965	2965	2965	0
513	20240909	105100	335685340	2965	2965	2965	2955	30
514	20240909	105000	335596655	2970	2970	2970	2970	1
515	20240909	104900	335593685	2970	2965	2970	2965	451
516	20240909	104800	334254300	2965	2950	2965	2950	4050
517	20240909	104700	322264380	2960	2960	2960	2960	1
518	20240909	104600	322261420	2945	2945	2945	2945	0
519	20240909	104500	322261420	2945	2945	2945	2945	0
520	20240909	104400	322261420	2945	2945	2945	2945	0
521	20240909	104300	322261420	2945	2945	2945	2945	0
522	20240909	104200	322261420	2945	2945	2945	2945	1
523	20240909	104100	322258475	2945	2945	2945	2945	7
524	20240909	104000	322237860	2945	2965	2965	2945	21
525	20240909	103900	322175995	2945	2945	2945	2945	0
526	20240909	103800	322175995	2945	2945	2945	2945	0
527	20240909	103700	322175995	2945	2945	2945	2945	0
528	20240909	103600	322175995	2945	2945	2945	2945	0
529	20240909	103500	322175995	2945	2945	2945	2945	10
530	20240909	103400	322146545	2945	2955	2955	2945	1000
531	20240909	103300	319196640	2960	2960	2960	2960	201
532	20240909	103200	318601680	2960	2960	2960	2960	60
533	20240909	103100	318424080	2965	2960	2965	2960	136
534	20240909	103000	318021470	2960	2960	2960	2960	9
535	20240909	102900	317994830	2960	2960	2960	2960	0
536	20240909	102800	317994830	2960	2960	2960	2960	12
537	20240909	102700	317959310	2950	2955	2960	2950	138
538	20240909	102600	317551030	2955	2955	2955	2955	1
539	20240909	102500	317548075	2950	2950	2950	2950	1
540	20240909	102400	317545125	2940	2940	2940	2940	0
541	20240909	102300	317545125	2940	2940	2950	2940	532
542	20240909	102200	315981015	2940	2940	2940	2940	0
543	20240909	102100	315981015	2940	2940	2940	2940	101
544	20240909	102000	315684075	2940	2940	2945	2940	7006
545	20240909	101900	295086185	2945	2945	2945	2940	1187
546	20240909	101800	291593395	2945	2970	2970	2945	5047
547	20240909	101700	276677595	2980	2980	2980	2980	0
548	20240909	101600	276677595	2980	2980	2980	2980	0
549	20240909	101500	276677595	2980	2980	2980	2980	0
550	20240909	101400	276677595	2980	2980	2980	2980	0
551	20240909	101300	276677595	2980	2980	2980	2980	210
552	20240909	101200	276051795	2980	2980	2980	2975	46
553	20240909	101100	275914760	2980	2980	2980	2980	699
554	20240909	101000	273831740	2980	2980	2980	2980	8
555	20240909	100900	273807900	2965	2965	2965	2965	0
556	20240909	100800	273807900	2965	2965	2965	2965	2445
557	20240909	100700	266558475	2980	2975	2980	2975	119
558	20240909	100600	266203910	2980	2970	2980	2970	510
559	20240909	100500	264688630	2955	2955	2955	2955	30
560	20240909	100400	264599980	2955	2955	2955	2955	0
561	20240909	100300	264599980	2955	2955	2955	2955	92
562	20240909	100200	264328120	2955	2955	2955	2955	100
563	20240909	100100	264032620	2955	2955	2955	2955	9
564	20240909	100000	264006025	2955	2955	2955	2955	20
565	20240909	095900	263946925	2960	2960	2960	2960	90
566	20240909	095800	263680525	2960	2960	2960	2960	60
567	20240909	095700	263502925	2955	2955	2955	2955	0
568	20240909	095600	263502925	2955	2970	2970	2955	566
569	20240909	095500	261822275	2970	2970	2970	2970	360
570	20240909	095400	260753075	2970	2980	2980	2970	44
571	20240909	095300	260622385	2980	2980	2980	2975	1381
572	20240909	095200	256511725	2980	2980	2980	2980	17
573	20240909	095100	256461065	2990	2985	2990	2980	369
574	20240909	095000	255360585	2995	3000	3000	2980	819
575	20240909	094900	252908080	3000	2990	3000	2985	1765
576	20240909	094800	247618625	2985	2985	2985	2975	171
577	20240909	094700	247108785	2985	2985	2985	2980	196
578	20240909	094600	246523785	2985	2960	2985	2960	3198
579	20240909	094500	237003500	2970	2960	2970	2960	543
580	20240909	094400	235393540	2950	2955	2960	2940	177
581	20240909	094300	234870520	2960	2960	2960	2960	43
582	20240909	094200	234743240	2960	2955	2960	2940	1069
583	20240909	094100	231596220	2955	2940	2955	2940	1858
584	20240909	094000	226127250	2940	2940	2940	2940	194
585	20240909	093900	225556890	2940	2940	2940	2940	57
586	20240909	093800	225389310	2945	2920	2945	2920	3221
587	20240909	093700	215931340	2920	2920	2920	2920	1
588	20240909	093600	215928420	2940	2940	2940	2940	347
589	20240909	093500	214908240	2940	2940	2940	2940	16
590	20240909	093400	214861200	2935	2930	2940	2930	859
591	20240909	093300	212344275	2930	2945	2945	2930	744
592	20240909	093200	210163905	2945	2930	2945	2930	122
593	20240909	093100	209805520	2930	2925	2940	2925	1725
594	20240909	093000	204752680	2910	2910	2910	2910	6
595	20240909	092900	204735220	2905	2905	2905	2905	621
596	20240909	092800	202931215	2900	2900	2900	2900	0
597	20240909	092700	202931215	2900	2905	2905	2900	33
598	20240909	092600	202835415	2900	2900	2900	2900	7
599	20240909	092500	202815115	2925	2925	2925	2925	1
600	20240909	092400	202812190	2915	2905	2915	2890	2199
601	20240909	092300	196438915	2930	2920	2930	2905	1185
602	20240909	092200	192989380	2930	2930	2930	2930	10
603	20240909	092100	192960080	2920	2920	2920	2920	162
604	20240909	092000	192487040	2920	2925	2930	2920	1783
605	20240909	091900	187263065	2920	2910	2920	2910	102
606	20240909	091800	186966045	2920	2920	2920	2920	355
607	20240909	091700	185929445	2920	2905	2920	2905	1305
608	20240909	091600	182137205	2905	2930	2930	2905	5
609	20240909	091500	182122655	2905	2915	2915	2905	2019
610	20240909	091400	176248845	2930	2930	2930	2930	0
611	20240909	091300	176248845	2930	2930	2930	2930	50
612	20240909	091200	176102345	2930	2915	2930	2915	1213
613	20240909	091100	172566380	2920	2925	2930	2915	418
614	20240909	091000	171345705	2935	2930	2935	2930	84
615	20240909	090900	171099345	2940	2920	2940	2915	1924
616	20240909	090800	165448905	2920	2895	2920	2895	6391
617	20240909	090700	146872970	2895	2880	2895	2875	1572
618	20240909	090600	142330870	2890	2885	2890	2880	1992
619	20240909	090500	136589295	2885	2895	2900	2880	8480
620	20240909	090400	112100240	2885	2880	2905	2870	4246
621	20240909	090300	99822565	2870	2930	2930	2870	14904
622	20240909	090200	56629490	2915	2940	2940	2915	3271
623	20240909	090100	47064630	2940	2935	2970	2930	3693
624	20240909	090000	36165515	2930	2955	2965	2930	12260