KissMeData/011690/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	185700	261652490	2960	2960	2960	2960	10872
3	20240924	185600	261652490	2960	2960	2960	2960	0
4	20240924	185500	261652490	2960	2960	2960	2960	0
5	20240924	185400	261652490	2960	2960	2960	2960	0
6	20240924	185300	261652490	2960	2960	2960	2960	0
7	20240924	185200	261652490	2960	2960	2960	2960	0
8	20240924	185100	261652490	2960	2960	2960	2960	0
9	20240924	185000	261652490	2960	2960	2960	2960	0
10	20240924	184900	261652490	2960	2960	2960	2960	0
11	20240924	184800	261652490	2960	2960	2960	2960	0
12	20240924	184700	261652490	2960	2960	2960	2960	0
13	20240924	184600	261652490	2960	2960	2960	2960	0
14	20240924	184500	261652490	2960	2960	2960	2960	0
15	20240924	184400	261652490	2960	2960	2960	2960	0
16	20240924	184300	261652490	2960	2960	2960	2960	0
17	20240924	184200	261652490	2960	2960	2960	2960	0
18	20240924	184100	261652490	2960	2960	2960	2960	0
19	20240924	184000	261652490	2960	2960	2960	2960	0
20	20240924	183900	261652490	2960	2960	2960	2960	0
21	20240924	183800	261652490	2960	2960	2960	2960	0
22	20240924	183700	261652490	2960	2960	2960	2960	0
23	20240924	183600	261652490	2960	2960	2960	2960	0
24	20240924	183500	261652490	2960	2960	2960	2960	0
25	20240924	183400	261652490	2960	2960	2960	2960	0
26	20240924	183300	261652490	2960	2960	2960	2960	0
27	20240924	183200	261652490	2960	2960	2960	2960	0
28	20240924	183100	261652490	2960	2960	2960	2960	0
29	20240924	183000	261652490	2960	2960	2960	2960	0
30	20240924	182900	261652490	2960	2960	2960	2960	0
31	20240924	182800	261652490	2960	2960	2960	2960	0
32	20240924	182700	261652490	2960	2960	2960	2960	10872
33	20240924	182600	261652490	2960	2960	2960	2960	0
34	20240924	182500	261652490	2960	2960	2960	2960	0
35	20240924	182400	261652490	2960	2960	2960	2960	0
36	20240924	182300	261652490	2960	2960	2960	2960	0
37	20240924	182200	261652490	2960	2960	2960	2960	0
38	20240924	182100	261652490	2960	2960	2960	2960	0
39	20240924	182000	261652490	2960	2960	2960	2960	0
40	20240924	181900	261652490	2960	2960	2960	2960	0
41	20240924	181800	261652490	2960	2960	2960	2960	0
42	20240924	181700	261652490	2960	2960	2960	2960	0
43	20240924	181600	261652490	2960	2960	2960	2960	0
44	20240924	181500	261652490	2960	2960	2960	2960	0
45	20240924	181400	261652490	2960	2960	2960	2960	0
46	20240924	181300	261652490	2960	2960	2960	2960	0
47	20240924	181200	261652490	2960	2960	2960	2960	0
48	20240924	181100	261652490	2960	2960	2960	2960	0
49	20240924	181000	261652490	2960	2960	2960	2960	0
50	20240924	180900	261652490	2960	2960	2960	2960	0
51	20240924	180800	261652490	2960	2960	2960	2960	0
52	20240924	180700	261652490	2960	2960	2960	2960	0
53	20240924	180600	261652490	2960	2960	2960	2960	0
54	20240924	180500	261652490	2960	2960	2960	2960	0
55	20240924	180400	261652490	2960	2960	2960	2960	0
56	20240924	180300	261652490	2960	2960	2960	2960	0
57	20240924	180200	261652490	2960	2960	2960	2960	0
58	20240924	180100	261652490	2960	2960	2960	2960	0
59	20240924	180000	261652490	2960	2960	2960	2960	0
60	20240924	175900	261652490	2960	2960	2960	2960	0
61	20240924	175800	261652490	2960	2960	2960	2960	0
62	20240924	175700	261652490	2960	2960	2960	2960	10872
63	20240924	175600	261652490	2960	2960	2960	2960	0
64	20240924	175500	261652490	2960	2960	2960	2960	0
65	20240924	175400	261652490	2960	2960	2960	2960	0
66	20240924	175300	261652490	2960	2960	2960	2960	0
67	20240924	175200	261652490	2960	2960	2960	2960	0
68	20240924	175100	261652490	2960	2960	2960	2960	0
69	20240924	175000	261652490	2960	2960	2960	2960	0
70	20240924	174900	261652490	2960	2960	2960	2960	0
71	20240924	174800	261652490	2960	2960	2960	2960	0
72	20240924	174700	261652490	2960	2960	2960	2960	0
73	20240924	174600	261652490	2960	2960	2960	2960	0
74	20240924	174500	261652490	2960	2960	2960	2960	0
75	20240924	174400	261652490	2960	2960	2960	2960	0
76	20240924	174300	261652490	2960	2960	2960	2960	0
77	20240924	174200	261652490	2960	2960	2960	2960	0
78	20240924	174100	261652490	2960	2960	2960	2960	0
79	20240924	174000	261652490	2960	2960	2960	2960	0
80	20240924	173900	261652490	2960	2960	2960	2960	0
81	20240924	173800	261652490	2960	2960	2960	2960	0
82	20240924	173700	261652490	2960	2960	2960	2960	0
83	20240924	173600	261652490	2960	2960	2960	2960	0
84	20240924	173500	261652490	2960	2960	2960	2960	0
85	20240924	173400	261652490	2960	2960	2960	2960	0
86	20240924	173300	261652490	2960	2960	2960	2960	0
87	20240924	173200	261652490	2960	2960	2960	2960	0
88	20240924	173100	261652490	2960	2960	2960	2960	0
89	20240924	173000	261652490	2960	2960	2960	2960	0
90	20240924	172900	261652490	2960	2960	2960	2960	0
91	20240924	172800	261652490	2960	2960	2960	2960	0
92	20240924	172700	261652490	2960	2960	2960	2960	10872
93	20240924	172600	261652490	2960	2960	2960	2960	0
94	20240924	172500	261652490	2960	2960	2960	2960	0
95	20240924	172400	261652490	2960	2960	2960	2960	0
96	20240924	172300	261652490	2960	2960	2960	2960	0
97	20240924	172200	261652490	2960	2960	2960	2960	0
98	20240924	172100	261652490	2960	2960	2960	2960	0
99	20240924	172000	261652490	2960	2960	2960	2960	0
100	20240924	171900	261652490	2960	2960	2960	2960	0
101	20240924	171800	261652490	2960	2960	2960	2960	0
102	20240924	171700	261652490	2960	2960	2960	2960	0
103	20240924	171600	261652490	2960	2960	2960	2960	0
104	20240924	171500	261652490	2960	2960	2960	2960	0
105	20240924	171400	261652490	2960	2960	2960	2960	0
106	20240924	171300	261652490	2960	2960	2960	2960	0
107	20240924	171200	261652490	2960	2960	2960	2960	0
108	20240924	171100	261652490	2960	2960	2960	2960	0
109	20240924	171000	261652490	2960	2960	2960	2960	0
110	20240924	170900	261652490	2960	2960	2960	2960	0
111	20240924	170800	261652490	2960	2960	2960	2960	0
112	20240924	170700	261652490	2960	2960	2960	2960	0
113	20240924	170600	261652490	2960	2960	2960	2960	0
114	20240924	170500	261652490	2960	2960	2960	2960	0
115	20240924	170400	261652490	2960	2960	2960	2960	0
116	20240924	170300	261652490	2960	2960	2960	2960	0
117	20240924	170200	261652490	2960	2960	2960	2960	0
118	20240924	170100	261652490	2960	2960	2960	2960	0
119	20240924	170000	261652490	2960	2960	2960	2960	0
120	20240924	165900	261652490	2960	2960	2960	2960	0
121	20240924	165800	261652490	2960	2960	2960	2960	0
122	20240924	165700	261652490	2960	2960	2960	2960	10872
123	20240924	165600	261652490	2960	2960	2960	2960	0
124	20240924	165500	261652490	2960	2960	2960	2960	0
125	20240924	165400	261652490	2960	2960	2960	2960	0
126	20240924	165300	261652490	2960	2960	2960	2960	0
127	20240924	165200	261652490	2960	2960	2960	2960	0
128	20240924	165100	261652490	2960	2960	2960	2960	0
129	20240924	165000	261652490	2960	2960	2960	2960	0
130	20240924	164900	261652490	2960	2960	2960	2960	0
131	20240924	164800	261652490	2960	2960	2960	2960	0
132	20240924	164700	261652490	2960	2960	2960	2960	0
133	20240924	164600	261652490	2960	2960	2960	2960	0
134	20240924	164500	261652490	2960	2960	2960	2960	0
135	20240924	164400	261652490	2960	2960	2960	2960	0
136	20240924	164300	261652490	2960	2960	2960	2960	0
137	20240924	164200	261652490	2960	2960	2960	2960	0
138	20240924	164100	261652490	2960	2960	2960	2960	0
139	20240924	164000	261652490	2960	2960	2960	2960	0
140	20240924	163900	261652490	2960	2960	2960	2960	0
141	20240924	163800	261652490	2960	2960	2960	2960	0
142	20240924	163700	261652490	2960	2960	2960	2960	0
143	20240924	163600	261652490	2960	2960	2960	2960	0
144	20240924	163500	261652490	2960	2960	2960	2960	0
145	20240924	163400	261652490	2960	2960	2960	2960	0
146	20240924	163300	261652490	2960	2960	2960	2960	0
147	20240924	163200	261652490	2960	2960	2960	2960	0
148	20240924	163100	261652490	2960	2960	2960	2960	0
149	20240924	163000	261652490	2960	2960	2960	2960	0
150	20240924	162900	261652490	2960	2960	2960	2960	0
151	20240924	162800	261652490	2960	2960	2960	2960	0
152	20240924	162700	261652490	2960	2960	2960	2960	10872
153	20240924	162600	261652490	2960	2960	2960	2960	0
154	20240924	162500	261652490	2960	2960	2960	2960	0
155	20240924	162400	261652490	2960	2960	2960	2960	0
156	20240924	162300	261652490	2960	2960	2960	2960	0
157	20240924	162200	261652490	2960	2960	2960	2960	0
158	20240924	162100	261652490	2960	2960	2960	2960	0
159	20240924	162000	261652490	2960	2960	2960	2960	0
160	20240924	161900	261652490	2960	2960	2960	2960	0
161	20240924	161800	261652490	2960	2960	2960	2960	0
162	20240924	161700	261652490	2960	2960	2960	2960	0
163	20240924	161600	261652490	2960	2960	2960	2960	0
164	20240924	161500	261652490	2960	2960	2960	2960	0
165	20240924	161400	261652490	2960	2960	2960	2960	0
166	20240924	161300	261652490	2960	2960	2960	2960	0
167	20240924	161200	261652490	2960	2960	2960	2960	0
168	20240924	161100	261652490	2960	2960	2960	2960	0
169	20240924	161000	261652490	2960	2960	2960	2960	0
170	20240924	160900	261652490	2960	2960	2960	2960	0
171	20240924	160800	261652490	2960	2960	2960	2960	0
172	20240924	160700	261652490	2960	2960	2960	2960	0
173	20240924	160600	261652490	2960	2960	2960	2960	0
174	20240924	160500	261652490	2960	2960	2960	2960	0
175	20240924	160400	261652490	2960	2960	2960	2960	0
176	20240924	160300	261652490	2960	2960	2960	2960	0
177	20240924	160200	261652490	2960	2960	2960	2960	0
178	20240924	160100	261652490	2960	2960	2960	2960	0
179	20240924	160000	261652490	2960	2960	2960	2960	0
180	20240924	155900	261652490	2960	2960	2960	2960	0
181	20240924	155800	261652490	2960	2960	2960	2960	0
182	20240924	155700	261652490	2960	2960	2960	2960	10872
183	20240924	155600	261652490	2960	2960	2960	2960	0
184	20240924	155500	261652490	2960	2960	2960	2960	0
185	20240924	155400	261652490	2960	2960	2960	2960	0
186	20240924	155300	261652490	2960	2960	2960	2960	0
187	20240924	155200	261652490	2960	2960	2960	2960	0
188	20240924	155100	261652490	2960	2960	2960	2960	0
189	20240924	155000	261652490	2960	2960	2960	2960	0
190	20240924	154900	261652490	2960	2960	2960	2960	0
191	20240924	154800	261652490	2960	2960	2960	2960	0
192	20240924	154700	261652490	2960	2960	2960	2960	0
193	20240924	154600	261652490	2960	2960	2960	2960	0
194	20240924	154500	261652490	2960	2960	2960	2960	0
195	20240924	154400	261652490	2960	2960	2960	2960	0
196	20240924	154300	261652490	2960	2960	2960	2960	0
197	20240924	154200	261652490	2960	2960	2960	2960	0
198	20240924	154100	261652490	2960	2960	2960	2960	0
199	20240924	154000	261652490	2960	2960	2960	2960	0
200	20240924	153900	261652490	2960	2960	2960	2960	0
201	20240924	153800	261652490	2960	2960	2960	2960	0
202	20240924	153700	261652490	2960	2960	2960	2960	0
203	20240924	153600	261652490	2960	2960	2960	2960	0
204	20240924	153500	261652490	2960	2960	2960	2960	0
205	20240924	153400	261652490	2960	2960	2960	2960	0
206	20240924	153300	261652490	2960	2960	2960	2960	0
207	20240924	153200	261652490	2960	2960	2960	2960	0
208	20240924	153100	261652490	2960	2960	2960	2960	0
209	20240924	153000	261652490	2960	2960	2960	2960	10872
210	20240924	152900	229471370	2950	2950	2950	2950	0
211	20240924	152800	229471370	2950	2950	2950	2950	0
212	20240924	152700	229471370	2950	2950	2950	2950	0
213	20240924	152600	229471370	2950	2950	2950	2950	0
214	20240924	152500	229471370	2950	2950	2950	2950	0
215	20240924	152400	229471370	2950	2950	2950	2950	0
216	20240924	152300	229471370	2950	2950	2950	2950	0
217	20240924	152200	229471370	2950	2950	2950	2950	0
218	20240924	152100	229471370	2950	2950	2950	2950	0
219	20240924	152000	229471370	2950	2950	2950	2950	0
220	20240924	151900	229471370	2950	2950	2950	2950	352
221	20240924	151800	228432970	2950	2945	2950	2945	544
222	20240924	151700	226829030	2945	2945	2950	2940	301
223	20240924	151600	225943010	2950	2940	2950	2940	5005
224	20240924	151500	211219490	2940	2940	2940	2940	1
225	20240924	151400	211216550	2935	2935	2935	2935	27
226	20240924	151300	211137305	2930	2930	2930	2930	10
227	20240924	151200	211108005	2930	2930	2930	2930	68
228	20240924	151100	210908765	2935	2935	2935	2935	268
229	20240924	151000	210122185	2935	2935	2935	2935	0
230	20240924	150900	210122185	2935	2935	2935	2935	20
231	20240924	150800	210063485	2925	2925	2925	2925	10
232	20240924	150700	210034235	2925	2930	2930	2925	92
233	20240924	150600	209764725	2935	2935	2935	2935	0
234	20240924	150500	209764725	2935	2935	2935	2935	60
235	20240924	150400	209588625	2930	2930	2930	2930	121
236	20240924	150300	209234095	2930	2930	2930	2930	187
237	20240924	150200	208686185	2925	2925	2925	2925	1035
238	20240924	150100	205658810	2925	2925	2925	2925	213
239	20240924	150000	205035785	2925	2925	2925	2925	0
240	20240924	145900	205035785	2925	2925	2925	2925	1
241	20240924	145800	205032860	2915	2915	2915	2915	0
242	20240924	145700	205032860	2915	2915	2915	2915	0
243	20240924	145600	205032860	2915	2915	2915	2915	100
244	20240924	145500	204741360	2915	2915	2915	2915	0
245	20240924	145400	204741360	2915	2915	2915	2915	0
246	20240924	145300	204741360	2915	2915	2915	2915	10
247	20240924	145200	204712210	2910	2910	2910	2910	0
248	20240924	145100	204712210	2910	2910	2910	2910	0
249	20240924	145000	204712210	2910	2910	2910	2910	0
250	20240924	144900	204712210	2910	2920	2920	2910	10
251	20240924	144800	204683080	2925	2925	2925	2925	2
252	20240924	144700	204677230	2910	2915	2915	2910	70
253	20240924	144600	204473190	2910	2910	2910	2910	0
254	20240924	144500	204473190	2910	2910	2910	2910	0
255	20240924	144400	204473190	2910	2910	2910	2910	10
256	20240924	144300	204444090	2910	2910	2910	2910	0
257	20240924	144200	204444090	2910	2910	2910	2910	10
258	20240924	144100	204414990	2910	2910	2910	2910	10
259	20240924	144000	204385890	2925	2925	2925	2925	0
260	20240924	143900	204385890	2925	2925	2925	2925	0
261	20240924	143800	204385890	2925	2925	2925	2925	152
262	20240924	143700	203941290	2925	2925	2925	2925	1
263	20240924	143600	203938365	2920	2920	2920	2920	100
264	20240924	143500	203646365	2920	2920	2920	2920	0
265	20240924	143400	203646365	2920	2920	2920	2920	128
266	20240924	143300	203272605	2920	2915	2920	2915	674
267	20240924	143200	201307545	2905	2905	2905	2905	1800
268	20240924	143100	196078545	2905	2905	2905	2905	602
269	20240924	143000	194329735	2910	2910	2910	2910	0
270	20240924	142900	194329735	2910	2910	2910	2910	100
271	20240924	142800	194038735	2915	2915	2915	2915	0
272	20240924	142700	194038735	2915	2915	2915	2915	0
273	20240924	142600	194038735	2915	2915	2915	2915	0
274	20240924	142500	194038735	2915	2915	2915	2915	0
275	20240924	142400	194038735	2915	2915	2915	2915	0
276	20240924	142300	194038735	2915	2915	2915	2915	0
277	20240924	142200	194038735	2915	2915	2915	2915	0
278	20240924	142100	194038735	2915	2915	2915	2915	0
279	20240924	142000	194038735	2915	2915	2915	2915	0
280	20240924	141900	194038735	2915	2915	2915	2900	302
281	20240924	141800	193162350	2910	2910	2910	2910	0
282	20240924	141700	193162350	2910	2910	2910	2910	0
283	20240924	141600	193162350	2910	2910	2910	2910	30
284	20240924	141500	193075050	2910	2910	2910	2910	0
285	20240924	141400	193075050	2910	2910	2910	2910	0
286	20240924	141300	193075050	2910	2910	2910	2910	0
287	20240924	141200	193075050	2910	2905	2910	2905	162
288	20240924	141100	192604435	2915	2915	2915	2915	0
289	20240924	141000	192604435	2915	2905	2915	2905	22
290	20240924	140900	192540505	2905	2910	2910	2905	153
291	20240924	140800	192095840	2910	2910	2910	2910	60
292	20240924	140700	191921240	2910	2910	2910	2910	0
293	20240924	140600	191921240	2910	2910	2910	2910	0
294	20240924	140500	191921240	2910	2910	2910	2910	0
295	20240924	140400	191921240	2910	2910	2910	2910	950
296	20240924	140300	189156740	2905	2905	2905	2905	0
297	20240924	140200	189156740	2905	2905	2905	2905	719
298	20240924	140100	187068045	2905	2905	2905	2905	1
299	20240924	140000	187065140	2905	2905	2905	2905	0
300	20240924	135900	187065140	2905	2905	2905	2905	20
301	20240924	135800	187007040	2905	2900	2905	2900	68
302	20240924	135700	186809550	2900	2900	2900	2900	30
303	20240924	135600	186722550	2895	2895	2895	2895	20
304	20240924	135500	186664650	2900	2890	2900	2890	341
305	20240924	135400	185677010	2895	2895	2895	2895	0
306	20240924	135300	185677010	2895	2895	2895	2895	4
307	20240924	135200	185665430	2890	2890	2890	2890	0
308	20240924	135100	185665430	2890	2890	2890	2890	0
309	20240924	135000	185665430	2890	2890	2890	2890	0
310	20240924	134900	185665430	2890	2890	2890	2890	1000
311	20240924	134800	182775430	2890	2895	2895	2885	5187
312	20240924	134700	167782935	2895	2895	2895	2895	0
313	20240924	134600	167782935	2895	2895	2895	2895	3
314	20240924	134500	167774250	2895	2900	2900	2895	100
315	20240924	134400	167484255	2900	2900	2900	2900	10
316	20240924	134300	167455255	2900	2900	2900	2900	10
317	20240924	134200	167426255	2900	2900	2900	2900	10
318	20240924	134100	167397255	2895	2895	2895	2895	40
319	20240924	134000	167281455	2895	2895	2895	2895	20
320	20240924	133900	167223555	2895	2895	2895	2895	10
321	20240924	133800	167194605	2905	2905	2905	2905	20
322	20240924	133700	167136505	2900	2895	2900	2890	648
323	20240924	133600	165262270	2895	2895	2895	2895	20
324	20240924	133500	165204370	2895	2895	2895	2895	31
325	20240924	133400	165114625	2895	2900	2900	2895	309
326	20240924	133300	164218570	2895	2890	2895	2890	80
327	20240924	133200	163987170	2890	2890	2890	2890	50
328	20240924	133100	163842670	2890	2890	2890	2890	40
329	20240924	133000	163727070	2900	2890	2900	2890	20
330	20240924	132900	163669210	2890	2895	2895	2890	12
331	20240924	132800	163634520	2895	2895	2895	2895	0
332	20240924	132700	163634520	2895	2890	2895	2890	29
333	20240924	132600	163550665	2890	2890	2890	2890	20
334	20240924	132500	163492865	2890	2890	2890	2890	20
335	20240924	132400	163435065	2895	2895	2895	2895	0
336	20240924	132300	163435065	2895	2895	2895	2895	657
337	20240924	132200	161533050	2895	2895	2895	2895	20
338	20240924	132100	161475150	2895	2895	2895	2895	40
339	20240924	132000	161359350	2895	2895	2895	2895	20
340	20240924	131900	161301450	2895	2895	2895	2895	20
341	20240924	131800	161243550	2895	2895	2895	2895	10
342	20240924	131700	161214600	2900	2895	2900	2895	100
343	20240924	131600	160925050	2895	2895	2895	2895	10
344	20240924	131500	160896100	2910	2895	2910	2895	52
345	20240924	131400	160745410	2895	2895	2895	2895	343
346	20240924	131300	159752425	2895	2895	2895	2895	10
347	20240924	131200	159723475	2895	2895	2895	2895	20
348	20240924	131100	159665575	2895	2895	2895	2895	53
349	20240924	131000	159512140	2895	2900	2900	2895	654
350	20240924	130900	157618700	2900	2900	2900	2900	0
351	20240924	130800	157618700	2900	2900	2900	2900	202
352	20240924	130700	157032900	2900	2900	2900	2900	4
353	20240924	130600	157021300	2900	2900	2900	2900	5
354	20240924	130500	157006800	2900	2900	2900	2900	2
355	20240924	130400	157001000	2900	2900	2900	2900	0
356	20240924	130300	157001000	2900	2900	2900	2900	0
357	20240924	130200	157001000	2900	2900	2900	2900	0
358	20240924	130100	157001000	2900	2900	2900	2900	2
359	20240924	130000	156995200	2900	2900	2900	2900	2
360	20240924	125900	156989400	2900	2900	2900	2900	3
361	20240924	125800	156980700	2900	2900	2900	2900	1
362	20240924	125700	156977800	2900	2900	2900	2900	2
363	20240924	125600	156972000	2900	2900	2900	2900	0
364	20240924	125500	156972000	2900	2900	2900	2900	0
365	20240924	125400	156972000	2900	2900	2900	2900	1
366	20240924	125300	156969100	2915	2900	2915	2900	3
367	20240924	125200	156960385	2900	2900	2900	2900	1
368	20240924	125100	156957485	2920	2900	2920	2900	163
369	20240924	125000	156481575	2900	2900	2900	2900	2
370	20240924	124900	156475775	2910	2915	2915	2910	405
371	20240924	124800	155297200	2915	2900	2915	2900	120
372	20240924	124700	154947415	2900	2900	2900	2900	2
373	20240924	124600	154941615	2900	2900	2900	2900	4
374	20240924	124500	154930015	2900	2900	2900	2900	2
375	20240924	124400	154924215	2895	2895	2895	2895	978
376	20240924	124300	152092905	2895	2895	2895	2895	2
377	20240924	124200	152087115	2895	2910	2910	2895	3000
378	20240924	124100	143378975	2910	2910	2910	2910	0
379	20240924	124000	143378975	2910	2910	2910	2910	0
380	20240924	123900	143378975	2910	2910	2910	2910	2
381	20240924	123800	143373155	2910	2910	2910	2910	2
382	20240924	123700	143367335	2910	2910	2910	2910	0
383	20240924	123600	143367335	2910	2910	2910	2910	4
384	20240924	123500	143355695	2910	2910	2910	2910	0
385	20240924	123400	143355695	2910	2910	2910	2910	10
386	20240924	123300	143326595	2915	2915	2915	2915	0
387	20240924	123200	143326595	2915	2915	2915	2915	0
388	20240924	123100	143326595	2915	2915	2915	2915	0
389	20240924	123000	143326595	2915	2910	2915	2910	6
390	20240924	122900	143309115	2910	2910	2910	2910	2
391	20240924	122800	143303295	2910	2910	2910	2910	2
392	20240924	122700	143297475	2915	2915	2915	2915	0
393	20240924	122600	143297475	2915	2915	2915	2915	0
394	20240924	122500	143297475	2915	2915	2915	2915	0
395	20240924	122400	143297475	2915	2915	2915	2915	2
396	20240924	122300	143291645	2910	2910	2910	2910	0
397	20240924	122200	143291645	2910	2910	2910	2910	0
398	20240924	122100	143291645	2910	2910	2910	2910	0
399	20240924	122000	143291645	2910	2920	2920	2910	9
400	20240924	121900	143265385	2905	2905	2905	2905	4
401	20240924	121800	143253765	2900	2900	2900	2900	0
402	20240924	121700	143253765	2900	2900	2900	2900	53
403	20240924	121600	143100065	2900	2900	2900	2900	2
404	20240924	121500	143094265	2915	2915	2915	2915	0
405	20240924	121400	143094265	2915	2915	2915	2915	0
406	20240924	121300	143094265	2915	2915	2915	2915	0
407	20240924	121200	143094265	2915	2915	2915	2915	0
408	20240924	121100	143094265	2915	2915	2915	2915	0
409	20240924	121000	143094265	2915	2915	2915	2915	0
410	20240924	120900	143094265	2915	2915	2915	2915	0
411	20240924	120800	143094265	2915	2915	2915	2915	0
412	20240924	120700	143094265	2915	2915	2915	2915	0
413	20240924	120600	143094265	2915	2915	2915	2915	0
414	20240924	120500	143094265	2915	2915	2915	2915	0
415	20240924	120400	143094265	2915	2915	2915	2915	0
416	20240924	120300	143094265	2915	2915	2915	2915	0
417	20240924	120200	143094265	2915	2915	2915	2915	0
418	20240924	120100	143094265	2915	2915	2915	2915	0
419	20240924	120000	143094265	2915	2915	2915	2915	1
420	20240924	115900	143091350	2895	2895	2895	2895	1
421	20240924	115800	143088455	2920	2920	2920	2920	50
422	20240924	115700	142942455	2920	2920	2920	2920	0
423	20240924	115600	142942455	2920	2920	2920	2920	1
424	20240924	115500	142939535	2895	2895	2895	2895	300
425	20240924	115400	142071035	2895	2895	2895	2895	20
426	20240924	115300	142013135	2895	2895	2895	2895	209
427	20240924	115200	141408080	2895	2895	2895	2895	0
428	20240924	115100	141408080	2895	2895	2895	2895	0
429	20240924	115000	141408080	2895	2900	2900	2895	2142
430	20240924	114900	135203740	2900	2900	2900	2900	1295
431	20240924	114800	131448240	2905	2905	2905	2905	116
432	20240924	114700	131111260	2900	2905	2905	2900	703
433	20240924	114600	129069055	2910	2910	2910	2910	25
434	20240924	114500	128996305	2905	2905	2905	2905	2
435	20240924	114400	128990495	2905	2905	2905	2905	429
436	20240924	114300	127744250	2905	2905	2905	2905	0
437	20240924	114200	127744250	2905	2905	2905	2905	871
438	20240924	114100	125213995	2905	2905	2905	2905	0
439	20240924	114000	125213995	2905	2905	2905	2905	0
440	20240924	113900	125213995	2905	2905	2905	2905	0
441	20240924	113800	125213995	2905	2905	2905	2905	0
442	20240924	113700	125213995	2905	2905	2905	2905	0
443	20240924	113600	125213995	2905	2905	2910	2905	14
444	20240924	113500	125173275	2905	2905	2905	2905	0
445	20240924	113400	125173275	2905	2905	2905	2905	0
446	20240924	113300	125173275	2905	2905	2905	2905	0
447	20240924	113200	125173275	2905	2905	2905	2905	3
448	20240924	113100	125164560	2905	2905	2905	2905	969
449	20240924	113000	122349615	2910	2910	2910	2910	0
450	20240924	112900	122349615	2910	2910	2910	2910	0
451	20240924	112800	122349615	2910	2910	2910	2910	62
452	20240924	112700	122169195	2910	2910	2910	2910	0
453	20240924	112600	122169195	2910	2910	2910	2910	75
454	20240924	112500	121950945	2915	2915	2915	2915	159
455	20240924	112400	121487460	2915	2915	2915	2915	2
456	20240924	112300	121481630	2915	2915	2915	2915	179
457	20240924	112200	120959845	2910	2910	2910	2910	99
458	20240924	112100	120671755	2905	2905	2905	2905	179
459	20240924	112000	120151760	2905	2905	2905	2905	500
460	20240924	111900	118699260	2905	2905	2905	2905	0
461	20240924	111800	118699260	2905	2905	2905	2905	100
462	20240924	111700	118408760	2905	2905	2905	2905	0
463	20240924	111600	118408760	2905	2905	2905	2905	100
464	20240924	111500	118118260	2905	2905	2905	2905	102
465	20240924	111400	117821950	2905	2905	2905	2905	8
466	20240924	111300	117798710	2905	2905	2905	2905	4
467	20240924	111200	117787090	2905	2905	2905	2905	0
468	20240924	111100	117787090	2905	2910	2910	2905	300
469	20240924	111000	116915565	2915	2905	2915	2905	202
470	20240924	110900	116328705	2905	2905	2905	2905	0
471	20240924	110800	116328705	2905	2910	2910	2905	720
472	20240924	110700	114233515	2915	2915	2915	2915	0
473	20240924	110600	114233515	2915	2915	2915	2915	0
474	20240924	110500	114233515	2915	2915	2915	2915	233
475	20240924	110400	113554320	2930	2930	2930	2930	171
476	20240924	110300	113053290	2910	2910	2910	2910	2
477	20240924	110200	113047470	2910	2910	2910	2910	0
478	20240924	110100	113047470	2910	2910	2910	2910	2
479	20240924	110000	113041650	2910	2910	2910	2910	0
480	20240924	105900	113041650	2910	2915	2915	2910	492
481	20240924	105800	111607820	2915	2915	2915	2915	0
482	20240924	105700	111607820	2915	2915	2915	2915	2
483	20240924	105600	111601990	2915	2915	2915	2915	0
484	20240924	105500	111601990	2915	2910	2915	2910	4
485	20240924	105400	111590340	2930	2925	2930	2925	100
486	20240924	105300	111297685	2910	2920	2920	2910	2278
487	20240924	105200	104657045	2920	2920	2920	2920	559
488	20240924	105100	103024765	2920	2920	2920	2920	532
489	20240924	105000	101471325	2935	2935	2935	2935	0
490	20240924	104900	101471325	2935	2935	2935	2935	0
491	20240924	104800	101471325	2935	2935	2935	2935	300
492	20240924	104700	100590825	2935	2935	2935	2935	0
493	20240924	104600	100590825	2935	2935	2935	2935	0
494	20240924	104500	100590825	2935	2935	2935	2935	0
495	20240924	104400	100590825	2935	2935	2935	2935	0
496	20240924	104300	100590825	2935	2935	2935	2935	18
497	20240924	104200	100537995	2935	2935	2935	2935	0
498	20240924	104100	100537995	2935	2935	2935	2935	0
499	20240924	104000	100537995	2935	2935	2935	2935	0
500	20240924	103900	100537995	2935	2925	2935	2920	463
501	20240924	103800	99183835	2935	2935	2935	2935	0
502	20240924	103700	99183835	2935	2935	2935	2935	5
503	20240924	103600	99169160	2925	2925	2925	2925	0
504	20240924	103500	99169160	2925	2940	2940	2925	104
505	20240924	103400	98864810	2930	2930	2930	2930	358
506	20240924	103300	97815870	2940	2930	2940	2930	340
507	20240924	103200	96818530	2940	2940	2940	2940	0
508	20240924	103100	96818530	2940	2940	2940	2940	0
509	20240924	103000	96818530	2940	2935	2940	2935	10
510	20240924	102900	96789135	2935	2935	2935	2935	100
511	20240924	102800	96495635	2945	2930	2945	2930	19
512	20240924	102700	96439740	2930	2945	2945	2930	6
513	20240924	102600	96422130	2930	2930	2930	2930	0
514	20240924	102500	96422130	2930	2930	2930	2930	4
515	20240924	102400	96410410	2930	2930	2945	2930	3
516	20240924	102300	96401605	2945	2945	2945	2945	2
517	20240924	102200	96395715	2930	2930	2930	2930	6
518	20240924	102100	96378135	2945	2945	2945	2945	0
519	20240924	102000	96378135	2945	2945	2945	2945	0
520	20240924	101900	96378135	2945	2945	2945	2945	1
521	20240924	101800	96375190	2930	2930	2930	2930	0
522	20240924	101700	96375190	2930	2930	2930	2930	1
523	20240924	101600	96372260	2930	2930	2930	2930	2
524	20240924	101500	96366400	2945	2945	2945	2945	0
525	20240924	101400	96366400	2945	2945	2945	2945	0
526	20240924	101300	96366400	2945	2945	2945	2945	409
527	20240924	101200	95161895	2945	2945	2945	2945	100
528	20240924	101100	94867395	2945	2945	2945	2945	0
529	20240924	101000	94867395	2945	2945	2945	2945	0
530	20240924	100900	94867395	2945	2945	2945	2945	3
531	20240924	100800	94858560	2945	2945	2945	2945	7
532	20240924	100700	94837945	2950	2950	2950	2950	0
533	20240924	100600	94837945	2950	2950	2955	2950	743
534	20240924	100500	92645825	2945	2940	2945	2940	2211
535	20240924	100400	86136245	2940	2935	2940	2930	2312
536	20240924	100300	79353140	2930	2930	2930	2930	2746
537	20240924	100200	71307360	2930	2930	2930	2930	6
538	20240924	100100	71289780	2935	2935	2935	2935	0
539	20240924	100000	71289780	2935	2935	2935	2935	0
540	20240924	095900	71289780	2935	2935	2935	2910	3513
541	20240924	095800	61005840	2935	2935	2935	2935	0
542	20240924	095700	61005840	2935	2935	2935	2935	9
543	20240924	095600	60979425	2935	2925	2935	2925	473
544	20240924	095500	59592080	2925	2925	2925	2925	0
545	20240924	095400	59592080	2925	2925	2925	2925	54
546	20240924	095300	59434130	2940	2940	2940	2940	0
547	20240924	095200	59434130	2940	2940	2940	2940	5
548	20240924	095100	59419430	2940	2940	2940	2940	0
549	20240924	095000	59419430	2940	2940	2940	2940	0
550	20240924	094900	59419430	2940	2910	2940	2910	85
551	20240924	094800	59170835	2910	2940	2940	2910	2986
552	20240924	094700	50469325	2940	2930	2945	2930	1979
553	20240924	094600	44662520	2910	2910	2910	2910	515
554	20240924	094500	43163870	2925	2925	2925	2925	370
555	20240924	094400	42081620	2925	2925	2925	2925	1438
556	20240924	094300	37875470	2925	2910	2925	2910	1869
557	20240924	094200	32416145	2925	2925	2925	2925	0
558	20240924	094100	32416145	2925	2925	2925	2925	0
559	20240924	094000	32416145	2925	2920	2925	2920	1043
560	20240924	093900	29367425	2920	2920	2920	2920	0
561	20240924	093800	29367425	2920	2920	2920	2920	1
562	20240924	093700	29364505	2900	2900	2900	2900	4
563	20240924	093600	29352905	2910	2910	2910	2910	211
564	20240924	093500	28738895	2905	2900	2905	2900	211
565	20240924	093400	28126790	2910	2910	2910	2905	695
566	20240924	093300	26105870	2920	2910	2920	2910	67
567	20240924	093200	25910250	2910	2910	2910	2910	10
568	20240924	093100	25881150	2910	2925	2925	2910	602
569	20240924	093000	24129135	2915	2915	2915	2915	68
570	20240924	092900	23930915	2910	2920	2920	2910	1666
571	20240924	092800	19079605	2920	2930	2930	2920	8
572	20240924	092700	19056215	2930	2930	2930	2930	1
573	20240924	092600	19053285	2925	2930	2930	2925	178
574	20240924	092500	18532470	2935	2935	2935	2930	70
575	20240924	092400	18327075	2935	2935	2935	2935	500
576	20240924	092300	16859575	2935	2925	2935	2925	43
577	20240924	092200	16733770	2935	2935	2935	2935	0
578	20240924	092100	16733770	2935	2925	2935	2925	151
579	20240924	092000	16290595	2940	2940	2940	2940	0
580	20240924	091900	16290595	2940	2935	2940	2935	205
581	20240924	091800	15688915	2935	2925	2935	2925	101
582	20240924	091700	15393440	2925	2925	2925	2925	115
583	20240924	091600	15057065	2925	2925	2925	2925	4
584	20240924	091500	15045365	2905	2905	2905	2905	0
585	20240924	091400	15045365	2905	2915	2915	2905	530
586	20240924	091300	13504000	2915	2910	2935	2910	8
587	20240924	091200	13480665	2910	2925	2925	2910	404
588	20240924	091100	12299190	2915	2915	2915	2915	1
589	20240924	091000	12296275	2925	2925	2925	2925	1
590	20240924	090900	12293350	2915	2920	2920	2905	128
591	20240924	090800	11920040	2920	2920	2920	2920	195
592	20240924	090700	11350640	2920	2915	2920	2915	48
593	20240924	090600	11210565	2915	2915	2915	2915	10
594	20240924	090500	11181415	2915	2915	2915	2915	72
595	20240924	090400	10971535	2915	2920	2920	2915	176
596	20240924	090300	10458400	2925	2925	2925	2925	0
597	20240924	090200	10458400	2925	2935	2935	2925	802
598	20240924	090100	8112270	2935	2925	2935	2925	229
599	20240924	090000	7441155	2925	2940	2940	2925	2533