KissMeData/037440/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	191900	891502400	5030	5030	5030	5030	5357
3	20240905	191800	891502400	5030	5030	5030	5030	0
4	20240905	191700	891502400	5030	5030	5030	5030	0
5	20240905	191600	891502400	5030	5030	5030	5030	0
6	20240905	191500	891502400	5030	5030	5030	5030	0
7	20240905	191400	891502400	5030	5030	5030	5030	0
8	20240905	191300	891502400	5030	5030	5030	5030	0
9	20240905	191200	891502400	5030	5030	5030	5030	0
10	20240905	191100	891502400	5030	5030	5030	5030	0
11	20240905	191000	891502400	5030	5030	5030	5030	0
12	20240905	190900	891502400	5030	5030	5030	5030	0
13	20240905	190800	891502400	5030	5030	5030	5030	0
14	20240905	190700	891502400	5030	5030	5030	5030	0
15	20240905	190600	891502400	5030	5030	5030	5030	0
16	20240905	190500	891502400	5030	5030	5030	5030	0
17	20240905	190400	891502400	5030	5030	5030	5030	0
18	20240905	190300	891502400	5030	5030	5030	5030	0
19	20240905	190200	891502400	5030	5030	5030	5030	0
20	20240905	190100	891502400	5030	5030	5030	5030	0
21	20240905	190000	891502400	5030	5030	5030	5030	0
22	20240905	185900	891502400	5030	5030	5030	5030	0
23	20240905	185800	891502400	5030	5030	5030	5030	0
24	20240905	185700	891502400	5030	5030	5030	5030	0
25	20240905	185600	891502400	5030	5030	5030	5030	0
26	20240905	185500	891502400	5030	5030	5030	5030	0
27	20240905	185400	891502400	5030	5030	5030	5030	0
28	20240905	185300	891502400	5030	5030	5030	5030	0
29	20240905	185200	891502400	5030	5030	5030	5030	0
30	20240905	185100	891502400	5030	5030	5030	5030	0
31	20240905	185000	891502400	5030	5030	5030	5030	0
32	20240905	184900	891502400	5030	5030	5030	5030	5357
33	20240905	184800	891502400	5030	5030	5030	5030	0
34	20240905	184700	891502400	5030	5030	5030	5030	0
35	20240905	184600	891502400	5030	5030	5030	5030	0
36	20240905	184500	891502400	5030	5030	5030	5030	0
37	20240905	184400	891502400	5030	5030	5030	5030	0
38	20240905	184300	891502400	5030	5030	5030	5030	0
39	20240905	184200	891502400	5030	5030	5030	5030	0
40	20240905	184100	891502400	5030	5030	5030	5030	0
41	20240905	184000	891502400	5030	5030	5030	5030	0
42	20240905	183900	891502400	5030	5030	5030	5030	0
43	20240905	183800	891502400	5030	5030	5030	5030	0
44	20240905	183700	891502400	5030	5030	5030	5030	0
45	20240905	183600	891502400	5030	5030	5030	5030	0
46	20240905	183500	891502400	5030	5030	5030	5030	0
47	20240905	183400	891502400	5030	5030	5030	5030	0
48	20240905	183300	891502400	5030	5030	5030	5030	0
49	20240905	183200	891502400	5030	5030	5030	5030	0
50	20240905	183100	891502400	5030	5030	5030	5030	0
51	20240905	183000	891502400	5030	5030	5030	5030	0
52	20240905	182900	891502400	5030	5030	5030	5030	0
53	20240905	182800	891502400	5030	5030	5030	5030	0
54	20240905	182700	891502400	5030	5030	5030	5030	0
55	20240905	182600	891502400	5030	5030	5030	5030	0
56	20240905	182500	891502400	5030	5030	5030	5030	0
57	20240905	182400	891502400	5030	5030	5030	5030	0
58	20240905	182300	891502400	5030	5030	5030	5030	0
59	20240905	182200	891502400	5030	5030	5030	5030	0
60	20240905	182100	891502400	5030	5030	5030	5030	0
61	20240905	182000	891502400	5030	5030	5030	5030	0
62	20240905	181900	891502400	5030	5030	5030	5030	5357
63	20240905	181800	891502400	5030	5030	5030	5030	0
64	20240905	181700	891502400	5030	5030	5030	5030	0
65	20240905	181600	891502400	5030	5030	5030	5030	0
66	20240905	181500	891502400	5030	5030	5030	5030	0
67	20240905	181400	891502400	5030	5030	5030	5030	0
68	20240905	181300	891502400	5030	5030	5030	5030	0
69	20240905	181200	891502400	5030	5030	5030	5030	0
70	20240905	181100	891502400	5030	5030	5030	5030	0
71	20240905	181000	891502400	5030	5030	5030	5030	0
72	20240905	180900	891502400	5030	5030	5030	5030	0
73	20240905	180800	891502400	5030	5030	5030	5030	0
74	20240905	180700	891502400	5030	5030	5030	5030	0
75	20240905	180600	891502400	5030	5030	5030	5030	0
76	20240905	180500	891502400	5030	5030	5030	5030	0
77	20240905	180400	891502400	5030	5030	5030	5030	0
78	20240905	180300	891502400	5030	5030	5030	5030	0
79	20240905	180200	891502400	5030	5030	5030	5030	0
80	20240905	180100	891502400	5030	5030	5030	5030	0
81	20240905	180000	891502400	5030	5030	5030	5030	0
82	20240905	175900	891502400	5030	5030	5030	5030	0
83	20240905	175800	891502400	5030	5030	5030	5030	0
84	20240905	175700	891502400	5030	5030	5030	5030	0
85	20240905	175600	891502400	5030	5030	5030	5030	0
86	20240905	175500	891502400	5030	5030	5030	5030	0
87	20240905	175400	891502400	5030	5030	5030	5030	0
88	20240905	175300	891502400	5030	5030	5030	5030	0
89	20240905	175200	891502400	5030	5030	5030	5030	0
90	20240905	175100	891502400	5030	5030	5030	5030	0
91	20240905	175000	891502400	5030	5030	5030	5030	0
92	20240905	174900	891502400	5030	5030	5030	5030	5357
93	20240905	174800	891502400	5030	5030	5030	5030	0
94	20240905	174700	891502400	5030	5030	5030	5030	0
95	20240905	174600	891502400	5030	5030	5030	5030	0
96	20240905	174500	891502400	5030	5030	5030	5030	0
97	20240905	174400	891502400	5030	5030	5030	5030	0
98	20240905	174300	891502400	5030	5030	5030	5030	0
99	20240905	174200	891502400	5030	5030	5030	5030	0
100	20240905	174100	891502400	5030	5030	5030	5030	0
101	20240905	174000	891502400	5030	5030	5030	5030	0
102	20240905	173900	891502400	5030	5030	5030	5030	0
103	20240905	173800	891502400	5030	5030	5030	5030	0
104	20240905	173700	891502400	5030	5030	5030	5030	0
105	20240905	173600	891502400	5030	5030	5030	5030	0
106	20240905	173500	891502400	5030	5030	5030	5030	0
107	20240905	173400	891502400	5030	5030	5030	5030	0
108	20240905	173300	891502400	5030	5030	5030	5030	0
109	20240905	173200	891502400	5030	5030	5030	5030	0
110	20240905	173100	891502400	5030	5030	5030	5030	0
111	20240905	173000	891502400	5030	5030	5030	5030	0
112	20240905	172900	891502400	5030	5030	5030	5030	0
113	20240905	172800	891502400	5030	5030	5030	5030	0
114	20240905	172700	891502400	5030	5030	5030	5030	0
115	20240905	172600	891502400	5030	5030	5030	5030	0
116	20240905	172500	891502400	5030	5030	5030	5030	0
117	20240905	172400	891502400	5030	5030	5030	5030	0
118	20240905	172300	891502400	5030	5030	5030	5030	0
119	20240905	172200	891502400	5030	5030	5030	5030	0
120	20240905	172100	891502400	5030	5030	5030	5030	0
121	20240905	172000	891502400	5030	5030	5030	5030	0
122	20240905	171900	891502400	5030	5030	5030	5030	5357
123	20240905	171800	891502400	5030	5030	5030	5030	0
124	20240905	171700	891502400	5030	5030	5030	5030	0
125	20240905	171600	891502400	5030	5030	5030	5030	0
126	20240905	171500	891502400	5030	5030	5030	5030	0
127	20240905	171400	891502400	5030	5030	5030	5030	0
128	20240905	171300	891502400	5030	5030	5030	5030	0
129	20240905	171200	891502400	5030	5030	5030	5030	0
130	20240905	171100	891502400	5030	5030	5030	5030	0
131	20240905	171000	891502400	5030	5030	5030	5030	0
132	20240905	170900	891502400	5030	5030	5030	5030	0
133	20240905	170800	891502400	5030	5030	5030	5030	0
134	20240905	170700	891502400	5030	5030	5030	5030	0
135	20240905	170600	891502400	5030	5030	5030	5030	0
136	20240905	170500	891502400	5030	5030	5030	5030	0
137	20240905	170400	891502400	5030	5030	5030	5030	0
138	20240905	170300	891502400	5030	5030	5030	5030	0
139	20240905	170200	891502400	5030	5030	5030	5030	0
140	20240905	170100	891502400	5030	5030	5030	5030	0
141	20240905	170000	891502400	5030	5030	5030	5030	0
142	20240905	165900	891502400	5030	5030	5030	5030	0
143	20240905	165800	891502400	5030	5030	5030	5030	0
144	20240905	165700	891502400	5030	5030	5030	5030	0
145	20240905	165600	891502400	5030	5030	5030	5030	0
146	20240905	165500	891502400	5030	5030	5030	5030	0
147	20240905	165400	891502400	5030	5030	5030	5030	0
148	20240905	165300	891502400	5030	5030	5030	5030	0
149	20240905	165200	891502400	5030	5030	5030	5030	0
150	20240905	165100	891502400	5030	5030	5030	5030	0
151	20240905	165000	891502400	5030	5030	5030	5030	0
152	20240905	164900	891502400	5030	5030	5030	5030	5357
153	20240905	164800	891502400	5030	5030	5030	5030	0
154	20240905	164700	891502400	5030	5030	5030	5030	0
155	20240905	164600	891502400	5030	5030	5030	5030	0
156	20240905	164500	891502400	5030	5030	5030	5030	0
157	20240905	164400	891502400	5030	5030	5030	5030	0
158	20240905	164300	891502400	5030	5030	5030	5030	0
159	20240905	164200	891502400	5030	5030	5030	5030	0
160	20240905	164100	891502400	5030	5030	5030	5030	0
161	20240905	164000	891502400	5030	5030	5030	5030	0
162	20240905	163900	891502400	5030	5030	5030	5030	0
163	20240905	163800	891502400	5030	5030	5030	5030	0
164	20240905	163700	891502400	5030	5030	5030	5030	0
165	20240905	163600	891502400	5030	5030	5030	5030	0
166	20240905	163500	891502400	5030	5030	5030	5030	0
167	20240905	163400	891502400	5030	5030	5030	5030	0
168	20240905	163300	891502400	5030	5030	5030	5030	0
169	20240905	163200	891502400	5030	5030	5030	5030	0
170	20240905	163100	891502400	5030	5030	5030	5030	0
171	20240905	163000	891502400	5030	5030	5030	5030	0
172	20240905	162900	891502400	5030	5030	5030	5030	0
173	20240905	162800	891502400	5030	5030	5030	5030	0
174	20240905	162700	891502400	5030	5030	5030	5030	0
175	20240905	162600	891502400	5030	5030	5030	5030	0
176	20240905	162500	891502400	5030	5030	5030	5030	0
177	20240905	162400	891502400	5030	5030	5030	5030	0
178	20240905	162300	891502400	5030	5030	5030	5030	0
179	20240905	162200	891502400	5030	5030	5030	5030	0
180	20240905	162100	891502400	5030	5030	5030	5030	0
181	20240905	162000	891502400	5030	5030	5030	5030	0
182	20240905	161900	891502400	5030	5030	5030	5030	5357
183	20240905	161800	891502400	5030	5030	5030	5030	0
184	20240905	161700	891502400	5030	5030	5030	5030	0
185	20240905	161600	891502400	5030	5030	5030	5030	0
186	20240905	161500	891502400	5030	5030	5030	5030	0
187	20240905	161400	891502400	5030	5030	5030	5030	0
188	20240905	161300	891502400	5030	5030	5030	5030	0
189	20240905	161200	891502400	5030	5030	5030	5030	0
190	20240905	161100	891502400	5030	5030	5030	5030	0
191	20240905	161000	891502400	5030	5030	5030	5030	0
192	20240905	160900	891502400	5030	5030	5030	5030	0
193	20240905	160800	891502400	5030	5030	5030	5030	0
194	20240905	160700	891502400	5030	5030	5030	5030	0
195	20240905	160600	891502400	5030	5030	5030	5030	0
196	20240905	160500	891502400	5030	5030	5030	5030	0
197	20240905	160400	891502400	5030	5030	5030	5030	0
198	20240905	160300	891502400	5030	5030	5030	5030	0
199	20240905	160200	891502400	5030	5030	5030	5030	0
200	20240905	160100	891502400	5030	5030	5030	5030	0
201	20240905	160000	891502400	5030	5030	5030	5030	0
202	20240905	155900	891502400	5030	5030	5030	5030	0
203	20240905	155800	891502400	5030	5030	5030	5030	0
204	20240905	155700	891502400	5030	5030	5030	5030	0
205	20240905	155600	891502400	5030	5030	5030	5030	0
206	20240905	155500	891502400	5030	5030	5030	5030	0
207	20240905	155400	891502400	5030	5030	5030	5030	0
208	20240905	155300	891502400	5030	5030	5030	5030	0
209	20240905	155200	891502400	5030	5030	5030	5030	0
210	20240905	155100	891502400	5030	5030	5030	5030	0
211	20240905	155000	891502400	5030	5030	5030	5030	0
212	20240905	154900	891502400	5030	5030	5030	5030	5357
213	20240905	154800	891502400	5030	5030	5030	5030	0
214	20240905	154700	891502400	5030	5030	5030	5030	0
215	20240905	154600	891502400	5030	5030	5030	5030	0
216	20240905	154500	891502400	5030	5030	5030	5030	0
217	20240905	154400	891502400	5030	5030	5030	5030	0
218	20240905	154300	891502400	5030	5030	5030	5030	0
219	20240905	154200	891502400	5030	5030	5030	5030	0
220	20240905	154100	891502400	5030	5030	5030	5030	0
221	20240905	154000	891502400	5030	5030	5030	5030	0
222	20240905	153900	891502400	5030	5030	5030	5030	0
223	20240905	153800	891502400	5030	5030	5030	5030	0
224	20240905	153700	891502400	5030	5030	5030	5030	0
225	20240905	153600	891502400	5030	5030	5030	5030	0
226	20240905	153500	891502400	5030	5030	5030	5030	0
227	20240905	153400	891502400	5030	5030	5030	5030	0
228	20240905	153300	891502400	5030	5030	5030	5030	0
229	20240905	153200	891502400	5030	5030	5030	5030	0
230	20240905	153100	891502400	5030	5030	5030	5030	0
231	20240905	153000	891502400	5030	5030	5030	5030	5357
232	20240905	152900	864556690	5040	5040	5040	5040	0
233	20240905	152800	864556690	5040	5040	5040	5040	0
234	20240905	152700	864556690	5040	5040	5040	5040	0
235	20240905	152600	864556690	5040	5040	5040	5040	0
236	20240905	152500	864556690	5040	5040	5040	5040	0
237	20240905	152400	864556690	5040	5040	5040	5040	0
238	20240905	152300	864556690	5040	5040	5040	5040	0
239	20240905	152200	864556690	5040	5040	5040	5040	0
240	20240905	152100	864556690	5040	5040	5040	5040	0
241	20240905	152000	864556690	5040	5040	5040	5040	0
242	20240905	151900	864556690	5040	5040	5040	5040	1
243	20240905	151800	864551650	5020	5020	5020	5020	40
244	20240905	151700	864350850	5020	5030	5030	5020	206
245	20240905	151600	863314680	5040	5040	5050	5040	1159
246	20240905	151500	857462410	5050	5050	5050	5050	0
247	20240905	151400	857462410	5050	5060	5060	5050	202
248	20240905	151300	856440310	5060	5050	5060	5050	535
249	20240905	151200	853738420	5050	5040	5050	5040	200
250	20240905	151100	852729420	5060	5060	5060	5060	0
251	20240905	151000	852729420	5060	5030	5060	5030	1251
252	20240905	150900	846415340	5020	5020	5020	5020	445
253	20240905	150800	844181440	5030	5030	5030	5030	1
254	20240905	150700	844176410	5030	5030	5030	5030	6
255	20240905	150600	844146230	5030	5020	5030	5020	1193
256	20240905	150500	838147370	5020	5030	5030	5020	1067
257	20240905	150400	832790930	5030	5030	5030	5030	1
258	20240905	150300	832785900	5030	5030	5030	5030	1
259	20240905	150200	832780870	5030	5030	5030	5030	0
260	20240905	150100	832780870	5030	5030	5030	5030	661
261	20240905	150000	829456040	5040	5020	5040	5020	190
262	20240905	145900	828499740	5010	5010	5010	5010	0
263	20240905	145800	828499740	5010	5010	5010	5000	185
264	20240905	145700	827573090	5000	4990	5000	4985	474
265	20240905	145600	825206050	4985	5020	5020	4980	4892
266	20240905	145500	800791385	5020	5020	5020	5010	62
267	20240905	145400	800480485	4995	5020	5020	4995	110
268	20240905	145300	799930355	5020	5020	5020	5020	239
269	20240905	145200	798730575	5020	5020	5020	5020	54
270	20240905	145100	798459495	5020	5020	5020	5020	0
271	20240905	145000	798459495	5020	5020	5020	5020	0
272	20240905	144900	798459495	5020	5010	5020	4985	7381
273	20240905	144800	761585000	5030	5030	5040	4980	11715
274	20240905	144700	703118470	5040	5050	5050	5040	2
275	20240905	144600	703108380	5030	5030	5030	5030	0
276	20240905	144500	703108380	5030	5030	5030	5030	65
277	20240905	144400	702781430	5030	5030	5030	5030	30
278	20240905	144300	702630530	5040	5040	5040	5040	13
279	20240905	144200	702565010	5020	5040	5040	5020	337
280	20240905	144100	700870870	5050	5050	5050	5050	5
281	20240905	144000	700845620	5060	5060	5060	5060	0
282	20240905	143900	700845620	5060	5040	5060	5040	7
283	20240905	143800	700810320	5060	5060	5060	5060	0
284	20240905	143700	700810320	5060	5070	5070	5060	52
285	20240905	143600	700547180	5070	5070	5070	5070	10
286	20240905	143500	700496480	5070	5070	5070	5070	5
287	20240905	143400	700471130	5040	5040	5040	5040	103
288	20240905	143300	699952010	5030	5030	5030	5030	27
289	20240905	143200	699816200	5040	5040	5040	5040	1
290	20240905	143100	699811160	5020	5030	5030	5020	71
291	20240905	143000	699454480	5040	5030	5040	5020	260
292	20240905	142900	698148980	5040	5040	5040	5040	20
293	20240905	142800	698048180	5040	5040	5040	5040	1
294	20240905	142700	698043140	5080	5050	5080	5050	20
295	20240905	142600	697941840	5090	5090	5090	5090	0
296	20240905	142500	697941840	5090	5050	5090	5050	101
297	20240905	142400	697427790	5100	5100	5100	5100	0
298	20240905	142300	697427790	5100	5100	5100	5100	0
299	20240905	142200	697427790	5100	5040	5100	5040	600
300	20240905	142100	694376820	5040	5040	5040	5040	1
301	20240905	142000	694371780	5010	5010	5010	5010	4
302	20240905	141900	694351740	5040	5040	5040	5040	0
303	20240905	141800	694351740	5040	5040	5040	5010	253
304	20240905	141700	693082460	5040	5040	5040	5040	110
305	20240905	141600	692528060	5040	5030	5040	5030	1011
306	20240905	141500	687442720	5030	5030	5030	5030	0
307	20240905	141400	687442720	5030	5030	5030	5030	100
308	20240905	141300	686939720	5030	5030	5030	5030	4
309	20240905	141200	686919600	5030	5030	5030	5030	120
310	20240905	141100	686316000	5030	5030	5030	5030	0
311	20240905	141000	686316000	5030	5030	5030	5030	1
312	20240905	140900	686310970	5030	5020	5030	5020	151
313	20240905	140800	685552440	5020	5020	5020	5020	50
314	20240905	140700	685301440	5010	5010	5010	5010	5
315	20240905	140600	685276390	5010	5010	5010	5010	5
316	20240905	140500	685251340	5010	5020	5020	5010	108
317	20240905	140400	684710250	5020	5020	5020	5020	0
318	20240905	140300	684710250	5020	5020	5020	5020	42
319	20240905	140200	684499410	5020	5020	5020	5020	0
320	20240905	140100	684499410	5020	4995	5020	4995	4689
321	20240905	140000	661077755	4995	5030	5030	4995	1679
322	20240905	135900	652688880	5000	5000	5000	5000	0
323	20240905	135800	652688880	5000	5000	5000	5000	44
324	20240905	135700	652468880	5000	5000	5000	5000	0
325	20240905	135600	652468880	5000	5000	5000	5000	0
326	20240905	135500	652468880	5000	5030	5030	5000	241
327	20240905	135400	651262210	5030	5030	5030	5030	21
328	20240905	135300	651156580	5000	5010	5010	5000	100
329	20240905	135200	650656290	5030	5030	5030	5030	0
330	20240905	135100	650656290	5030	5010	5030	5010	909
331	20240905	135000	646093190	5010	5010	5010	5010	0
332	20240905	134900	646093190	5010	5010	5010	5010	114
333	20240905	134800	645522050	5030	5030	5030	5030	0
334	20240905	134700	645522050	5030	5020	5030	5020	39
335	20240905	134600	645326260	5020	5020	5020	5020	3
336	20240905	134500	645311200	5010	5010	5010	5010	330
337	20240905	134400	643657900	5020	5020	5020	5020	100
338	20240905	134300	643155900	5010	5010	5010	5010	25
339	20240905	134200	643030650	5000	5010	5010	5000	444
340	20240905	134100	640808890	5020	5020	5030	5020	67
341	20240905	134000	640472450	5020	5010	5020	5010	55
342	20240905	133900	640196850	5010	5010	5020	5010	407
343	20240905	133800	638154780	5010	5010	5010	5010	4
344	20240905	133700	638134740	5010	5010	5010	5010	407
345	20240905	133600	636095670	5010	5010	5010	5010	62
346	20240905	133500	635785050	5010	5010	5010	5010	0
347	20240905	133400	635785050	5010	5010	5010	5010	300
348	20240905	133300	634282050	5010	5010	5010	5010	0
349	20240905	133200	634282050	5010	5010	5010	5010	198
350	20240905	133100	633290070	5010	5010	5010	5010	487
351	20240905	133000	630850200	5010	5010	5010	5010	0
352	20240905	132900	630850200	5010	5010	5010	5010	0
353	20240905	132800	630850200	5010	5010	5010	5010	0
354	20240905	132700	630850200	5010	5010	5010	5010	0
355	20240905	132600	630850200	5010	5030	5030	5010	101
356	20240905	132500	630342190	5030	5020	5030	5010	898
357	20240905	132400	625843000	5020	5010	5020	5010	227
358	20240905	132300	624703730	5010	5010	5010	5010	11
359	20240905	132200	624648620	5030	5030	5030	5030	1
360	20240905	132100	624643590	5020	5020	5020	5020	142
361	20240905	132000	623930750	5020	5020	5020	5020	13
362	20240905	131900	623865490	5020	5010	5020	5010	332
363	20240905	131800	622201410	5010	5010	5010	5010	120
364	20240905	131700	621600210	4990	4995	5010	4990	218
365	20240905	131600	620512365	5010	5010	5010	5000	147
366	20240905	131500	619775995	5000	4985	5000	4985	151
367	20240905	131400	619021820	5000	4985	5010	4985	532
368	20240905	131300	616363255	4985	4985	4985	4985	42
369	20240905	131200	616153885	5010	5010	5010	5010	0
370	20240905	131100	616153885	5010	5010	5010	5010	0
371	20240905	131000	616153885	5010	5010	5010	5010	0
372	20240905	130900	616153885	5010	5010	5010	5010	1
373	20240905	130800	616148875	4985	4990	4990	4985	1000
374	20240905	130700	611163710	4985	4990	4990	4985	464
375	20240905	130600	608849950	4995	4990	5000	4990	12
376	20240905	130500	608790010	5010	5010	5010	5010	30
377	20240905	130400	608639710	5010	5010	5010	5010	2
378	20240905	130300	608629690	5010	4990	5010	4985	588
379	20240905	130200	605696880	5010	5000	5010	4990	23
380	20240905	130100	605582030	5010	5000	5010	5000	132
381	20240905	130000	604922020	5010	5010	5010	5010	0
382	20240905	125900	604922020	5010	5010	5010	4985	16032
383	20240905	125800	524842685	5010	5000	5010	4995	2372
384	20240905	125700	512983240	5010	5020	5020	5010	102
385	20240905	125600	512472200	5020	5010	5040	5000	5504
386	20240905	125500	484950340	5040	5010	5040	5010	1814
387	20240905	125400	475861240	5010	5010	5010	5010	228
388	20240905	125300	474718960	5000	5020	5020	5000	8225
389	20240905	125200	433564930	5020	5010	5020	5010	41
390	20240905	125100	433359120	5010	5040	5040	5010	212
391	20240905	125000	432294890	5020	5030	5030	5020	3721
392	20240905	124900	413604300	5040	5030	5040	5030	206
393	20240905	124800	412566970	5040	5030	5040	5030	327
394	20240905	124700	410921540	5040	5040	5040	5040	117
395	20240905	124600	410331860	5040	5030	5040	5030	1533
396	20240905	124500	402620860	5040	5040	5040	5040	100
397	20240905	124400	402116860	5040	5040	5040	5040	100
398	20240905	124300	401612860	5050	5050	5050	5050	0
399	20240905	124200	401612860	5050	5040	5050	5040	488
400	20240905	124100	399153330	5040	5040	5040	5030	305
401	20240905	124000	397617130	5040	5040	5040	5040	56
402	20240905	123900	397334890	5040	5040	5040	5040	7
403	20240905	123800	397299610	5040	5030	5040	5030	370
404	20240905	123700	395438500	5040	5040	5040	5040	0
405	20240905	123600	395438500	5040	5040	5040	5040	0
406	20240905	123500	395438500	5040	5040	5040	5040	3
407	20240905	123400	395423380	5040	5040	5040	5040	102
408	20240905	123300	394909300	5050	5030	5050	5030	14
409	20240905	123200	394838720	5050	5050	5050	5050	0
410	20240905	123100	394838720	5050	5050	5050	5050	3
411	20240905	123000	394823570	5060	5050	5060	5050	9
412	20240905	122900	394778090	5050	5050	5050	5040	512
413	20240905	122800	392193600	5050	5050	5050	5050	10
414	20240905	122700	392143100	5050	5040	5050	5030	101
415	20240905	122600	391634840	5040	5040	5040	5030	478
416	20240905	122500	389226720	5040	5030	5040	5030	42
417	20240905	122400	389015110	5030	5030	5030	5030	30
418	20240905	122300	388864210	5030	5030	5030	5030	185
419	20240905	122200	387933660	5030	5030	5030	5030	145
420	20240905	122100	387204310	5030	5030	5030	5030	0
421	20240905	122000	387204310	5030	5030	5030	5030	30
422	20240905	121900	387053410	5030	5030	5030	5030	0
423	20240905	121800	387053410	5030	5030	5030	5030	16
424	20240905	121700	386972930	5030	5030	5030	5030	798
425	20240905	121600	382958990	5040	5040	5040	5040	1
426	20240905	121500	382953950	5040	5040	5050	5030	577
427	20240905	121400	380046840	5050	5050	5050	5050	40
428	20240905	121300	379844840	5050	5050	5050	5050	100
429	20240905	121200	379339840	5050	5050	5050	5050	15
430	20240905	121100	379264090	5060	5050	5060	5050	150
431	20240905	121000	378506300	5050	5050	5050	5050	184
432	20240905	120900	377577100	5050	5050	5050	5050	91
433	20240905	120800	377117550	5050	5060	5060	5050	62
434	20240905	120700	376804140	5050	5050	5050	5050	2
435	20240905	120600	376794040	5040	5030	5040	5030	6
436	20240905	120500	376763840	5010	5070	5070	5010	3598
437	20240905	120400	358636930	5060	5070	5070	5060	1025
438	20240905	120300	353449550	5070	5070	5070	5070	25
439	20240905	120200	353322800	5070	5070	5070	5070	50
440	20240905	120100	353069300	5070	5070	5080	5070	55
441	20240905	120000	352790410	5070	5080	5080	5070	11
442	20240905	115900	352734540	5070	5070	5070	5070	0
443	20240905	115800	352734540	5070	5070	5070	5070	164
444	20240905	115700	351903060	5070	5070	5070	5070	51
445	20240905	115600	351644490	5070	5070	5080	5070	26
446	20240905	115500	351512660	5050	5080	5080	5050	921
447	20240905	115400	346850490	5070	5070	5080	5070	254
448	20240905	115300	345562260	5070	5070	5080	5070	110
449	20240905	115200	345004360	5070	5070	5070	5070	10
450	20240905	115100	344953660	5080	5080	5080	5080	9
451	20240905	115000	344907940	5080	5080	5080	5080	23
452	20240905	114900	344791100	5070	5070	5070	5070	0
453	20240905	114800	344791100	5070	5070	5070	5070	70
454	20240905	114700	344436200	5090	5090	5090	5070	100
455	20240905	114600	343928980	5070	5070	5070	5070	0
456	20240905	114500	343928980	5070	5080	5080	5070	12
457	20240905	114400	343868040	5100	5090	5100	5090	70
458	20240905	114300	343511210	5090	5090	5090	5090	2
459	20240905	114200	343501030	5090	5050	5090	5050	13
460	20240905	114100	343435260	5090	5090	5090	5090	14
461	20240905	114000	343364000	5090	5060	5090	5060	305
462	20240905	113900	341820670	5060	5080	5080	5060	218
463	20240905	113800	340716170	5080	5080	5080	5080	0
464	20240905	113700	340716170	5080	5080	5080	5080	636
465	20240905	113600	337485290	5080	5080	5080	5080	0
466	20240905	113500	337485290	5080	5070	5080	5070	5
467	20240905	113400	337459900	5080	5090	5090	5080	408
468	20240905	113300	335385090	5080	5090	5090	5080	2047
469	20240905	113200	324970990	5080	5080	5080	5080	871
470	20240905	113100	320546310	5080	5080	5080	5080	0
471	20240905	113000	320546310	5080	5060	5080	5060	44
472	20240905	112900	320323590	5080	5080	5080	5050	193
473	20240905	112800	319348290	5060	5080	5080	5060	36
474	20240905	112700	319165870	5080	5080	5080	5080	1
475	20240905	112600	319160790	5070	5060	5070	5050	1452
476	20240905	112500	311821840	5060	5060	5060	5060	202
477	20240905	112400	310799720	5040	5040	5040	5040	0
478	20240905	112300	310799720	5040	5040	5050	5040	880
479	20240905	112200	306356280	5040	5040	5040	5030	854
480	20240905	112100	302057860	5030	5040	5040	5020	2352
481	20240905	112000	290210370	5040	5010	5040	5000	633
482	20240905	111900	287042130	5040	5040	5040	5010	523
483	20240905	111800	284416150	5050	5060	5060	5040	838
484	20240905	111700	280184310	5060	5090	5090	5000	19435
485	20240905	111600	182651630	5080	5080	5080	5080	30
486	20240905	111500	182499230	5080	5080	5080	5080	48
487	20240905	111400	182255390	5110	5110	5110	5110	1
488	20240905	111300	182250280	5090	5080	5100	5060	1612
489	20240905	111200	174058490	5080	5100	5100	5080	72
490	20240905	111100	173692700	5120	5110	5120	5080	1921
491	20240905	111000	163918760	5100	5110	5110	5100	630
492	20240905	110900	160705460	5110	5110	5110	5110	0
493	20240905	110800	160705460	5110	5120	5160	5110	553
494	20240905	110700	157878370	5160	5140	5160	5100	8602
495	20240905	110600	113934790	5150	5150	5190	5150	1151
496	20240905	110500	108007100	5190	5190	5190	5150	916
497	20240905	110400	103285380	5180	5190	5190	5180	11
498	20240905	110300	103228390	5170	5180	5180	5170	212
499	20240905	110200	102131750	5200	5200	5200	5200	2000
500	20240905	110100	91731750	5200	5200	5200	5200	10
501	20240905	110000	91679750	5210	5210	5210	5210	1
502	20240905	105900	91674540	5180	5180	5190	5180	369
503	20240905	105800	89762920	5190	5190	5190	5190	126
504	20240905	105700	89108980	5200	5220	5220	5200	30
505	20240905	105600	88952420	5230	5230	5230	5230	0
506	20240905	105500	88952420	5230	5230	5230	5200	4
507	20240905	105400	88931560	5190	5230	5230	5190	2178
508	20240905	105300	77606770	5230	5230	5230	5230	0
509	20240905	105200	77606770	5230	5230	5230	5230	21
510	20240905	105100	77496940	5230	5230	5230	5230	0
511	20240905	105000	77496940	5230	5210	5230	5210	203
512	20240905	104900	76439270	5230	5230	5230	5210	709
513	20240905	104800	72744320	5230	5230	5230	5230	0
514	20240905	104700	72744320	5230	5220	5230	5220	50
515	20240905	104600	72483310	5220	5220	5220	5220	542
516	20240905	104500	69654070	5230	5230	5230	5230	500
517	20240905	104400	67039070	5220	5220	5220	5220	111
518	20240905	104300	66459650	5230	5230	5230	5230	0
519	20240905	104200	66459650	5230	5230	5230	5230	31
520	20240905	104100	66297520	5240	5240	5240	5240	10
521	20240905	104000	66245120	5230	5230	5230	5230	70
522	20240905	103900	65879020	5230	5230	5230	5230	0
523	20240905	103800	65879020	5230	5230	5230	5230	0
524	20240905	103700	65879020	5230	5230	5230	5230	0
525	20240905	103600	65879020	5230	5230	5230	5230	0
526	20240905	103500	65879020	5230	5230	5230	5230	127
527	20240905	103400	65214810	5230	5230	5230	5230	0
528	20240905	103300	65214810	5230	5230	5230	5230	10
529	20240905	103200	65162510	5230	5230	5230	5230	0
530	20240905	103100	65162510	5230	5230	5230	5230	116
531	20240905	103000	64555830	5250	5250	5250	5250	500
532	20240905	102900	61930830	5250	5250	5250	5250	3
533	20240905	102800	61915080	5250	5220	5250	5220	753
534	20240905	102700	57978680	5250	5250	5250	5250	0
535	20240905	102600	57978680	5250	5250	5250	5250	0
536	20240905	102500	57978680	5250	5250	5250	5250	0
537	20240905	102400	57978680	5250	5250	5250	5250	0
538	20240905	102300	57978680	5250	5250	5250	5250	100
539	20240905	102200	57453680	5250	5220	5250	5210	409
540	20240905	102100	55321210	5230	5230	5230	5230	50
541	20240905	102000	55059710	5230	5230	5230	5230	25
542	20240905	101900	54928960	5230	5230	5230	5230	10
543	20240905	101800	54876660	5230	5230	5230	5220	445
544	20240905	101700	52552800	5260	5260	5260	5260	0
545	20240905	101600	52552800	5260	5260	5260	5260	100
546	20240905	101500	52026800	5260	5260	5260	5260	0
547	20240905	101400	52026800	5260	5260	5260	5260	0
548	20240905	101300	52026800	5260	5230	5260	5230	10
549	20240905	101200	51974470	5230	5230	5230	5230	424
550	20240905	101100	49756950	5240	5240	5240	5240	39
551	20240905	101000	49552590	5240	5240	5240	5240	1
552	20240905	100900	49547350	5240	5240	5240	5240	40
553	20240905	100800	49337750	5240	5240	5240	5240	16
554	20240905	100700	49253910	5260	5250	5260	5250	2
555	20240905	100600	49243400	5260	5260	5260	5260	10
556	20240905	100500	49190800	5260	5260	5260	5260	0
557	20240905	100400	49190800	5260	5260	5260	5250	35
558	20240905	100300	49006720	5240	5260	5260	5240	311
559	20240905	100200	47377040	5260	5260	5260	5260	1
560	20240905	100100	47371780	5240	5240	5240	5240	99
561	20240905	100000	46853020	5260	5260	5260	5260	0
562	20240905	095900	46853020	5260	5260	5260	5260	0
563	20240905	095800	46853020	5260	5260	5260	5260	0
564	20240905	095700	46853020	5260	5260	5260	5260	0
565	20240905	095600	46853020	5260	5260	5260	5260	1
566	20240905	095500	46847760	5250	5240	5250	5240	2
567	20240905	095400	46837270	5240	5240	5240	5240	13
568	20240905	095300	46769150	5260	5260	5260	5260	0
569	20240905	095200	46769150	5260	5250	5260	5240	91
570	20240905	095100	46291530	5250	5250	5250	5250	500
571	20240905	095000	43666530	5250	5240	5250	5240	3
572	20240905	094900	43650790	5240	5240	5240	5240	14
573	20240905	094800	43577430	5250	5250	5250	5250	0
574	20240905	094700	43577430	5250	5250	5250	5250	0
575	20240905	094600	43577430	5250	5250	5250	5250	0
576	20240905	094500	43577430	5250	5240	5250	5240	389
577	20240905	094400	41539060	5250	5250	5250	5250	1
578	20240905	094300	41533810	5240	5240	5240	5240	319
579	20240905	094200	39862250	5250	5250	5250	5250	12
580	20240905	094100	39799250	5260	5260	5260	5260	0
581	20240905	094000	39799250	5260	5260	5260	5260	20
582	20240905	093900	39694050	5260	5260	5260	5260	280
583	20240905	093800	38221250	5260	5260	5260	5260	0
584	20240905	093700	38221250	5260	5260	5260	5260	50
585	20240905	093600	37958250	5260	5260	5260	5250	746
586	20240905	093500	34041730	5250	5260	5260	5250	119
587	20240905	093400	33416920	5250	5250	5250	5250	0
588	20240905	093300	33416920	5250	5250	5250	5250	1
589	20240905	093200	33411670	5270	5250	5270	5250	246
590	20240905	093100	32119700	5260	5260	5260	5260	6
591	20240905	093000	32088140	5260	5260	5260	5260	687
592	20240905	092900	28474520	5260	5260	5260	5260	0
593	20240905	092800	28474520	5260	5240	5260	5240	2
594	20240905	092700	28464020	5250	5250	5250	5250	26
595	20240905	092600	28327520	5260	5250	5260	5250	51
596	20240905	092500	28059760	5260	5250	5260	5250	201
597	20240905	092400	27004500	5250	5250	5250	5250	0
598	20240905	092300	27004500	5250	5260	5260	5250	25
599	20240905	092200	26873010	5260	5260	5260	5260	0
600	20240905	092100	26873010	5260	5240	5260	5240	22
601	20240905	092000	26757520	5250	5250	5250	5250	6
602	20240905	091900	26726020	5250	5250	5250	5220	177
603	20240905	091800	25801200	5240	5250	5250	5240	700
604	20240905	091700	22133180	5240	5240	5240	5240	0
605	20240905	091600	22133180	5240	5240	5240	5240	0
606	20240905	091500	22133180	5240	5250	5250	5240	299
607	20240905	091400	20566410	5260	5260	5260	5260	41
608	20240905	091300	20350750	5260	5260	5260	5260	0
609	20240905	091200	20350750	5260	5250	5260	5250	92
610	20240905	091100	19867730	5260	5230	5260	5230	5
611	20240905	091000	19841550	5270	5270	5270	5270	0
612	20240905	090900	19841550	5270	5270	5270	5270	0
613	20240905	090800	19841550	5270	5270	5270	5220	19
614	20240905	090700	19742240	5280	5280	5280	5280	0
615	20240905	090600	19742240	5280	5280	5280	5280	0
616	20240905	090500	19742240	5280	5280	5280	5280	0
617	20240905	090400	19742240	5280	5280	5280	5280	100
618	20240905	090300	19214240	5280	5240	5280	5240	201
619	20240905	090200	18160960	5280	5280	5290	5280	22
620	20240905	090100	18044790	5290	5280	5290	5230	173
621	20240905	090000	17136510	5270	5220	5270	5220	3256