KissMeData/001790/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	183500	571897040	3000	3000	3000	3000	1486
3	20240927	183400	571897040	3000	3000	3000	3000	0
4	20240927	183300	571897040	3000	3000	3000	3000	0
5	20240927	183200	571897040	3000	3000	3000	3000	0
6	20240927	183100	571897040	3000	3000	3000	3000	0
7	20240927	183000	571897040	3000	3000	3000	3000	0
8	20240927	182900	571897040	3000	3000	3000	3000	0
9	20240927	182800	571897040	3000	3000	3000	3000	0
10	20240927	182700	571897040	3000	3000	3000	3000	0
11	20240927	182600	571897040	3000	3000	3000	3000	0
12	20240927	182500	571897040	3000	3000	3000	3000	0
13	20240927	182400	571897040	3000	3000	3000	3000	0
14	20240927	182300	571897040	3000	3000	3000	3000	0
15	20240927	182200	571897040	3000	3000	3000	3000	0
16	20240927	182100	571897040	3000	3000	3000	3000	0
17	20240927	182000	571897040	3000	3000	3000	3000	0
18	20240927	181900	571897040	3000	3000	3000	3000	0
19	20240927	181800	571897040	3000	3000	3000	3000	0
20	20240927	181700	571897040	3000	3000	3000	3000	0
21	20240927	181600	571897040	3000	3000	3000	3000	0
22	20240927	181500	571897040	3000	3000	3000	3000	0
23	20240927	181400	571897040	3000	3000	3000	3000	0
24	20240927	181300	571897040	3000	3000	3000	3000	0
25	20240927	181200	571897040	3000	3000	3000	3000	0
26	20240927	181100	571897040	3000	3000	3000	3000	0
27	20240927	181000	571897040	3000	3000	3000	3000	0
28	20240927	180900	571897040	3000	3000	3000	3000	0
29	20240927	180800	571897040	3000	3000	3000	3000	0
30	20240927	180700	571897040	3000	3000	3000	3000	0
31	20240927	180600	571897040	3000	3000	3000	3000	0
32	20240927	180500	571897040	3000	3000	3000	3000	1486
33	20240927	180400	571897040	3000	3000	3000	3000	0
34	20240927	180300	571897040	3000	3000	3000	3000	0
35	20240927	180200	571897040	3000	3000	3000	3000	0
36	20240927	180100	571897040	3000	3000	3000	3000	0
37	20240927	180000	571897040	3000	3000	3000	3000	0
38	20240927	175900	571897040	3000	3000	3000	3000	0
39	20240927	175800	571897040	3000	3000	3000	3000	0
40	20240927	175700	571897040	3000	3000	3000	3000	0
41	20240927	175600	571897040	3000	3000	3000	3000	0
42	20240927	175500	571897040	3000	3000	3000	3000	0
43	20240927	175400	571897040	3000	3000	3000	3000	0
44	20240927	175300	571897040	3000	3000	3000	3000	0
45	20240927	175200	571897040	3000	3000	3000	3000	0
46	20240927	175100	571897040	3000	3000	3000	3000	0
47	20240927	175000	571897040	3000	3000	3000	3000	0
48	20240927	174900	571897040	3000	3000	3000	3000	0
49	20240927	174800	571897040	3000	3000	3000	3000	0
50	20240927	174700	571897040	3000	3000	3000	3000	0
51	20240927	174600	571897040	3000	3000	3000	3000	0
52	20240927	174500	571897040	3000	3000	3000	3000	0
53	20240927	174400	571897040	3000	3000	3000	3000	0
54	20240927	174300	571897040	3000	3000	3000	3000	0
55	20240927	174200	571897040	3000	3000	3000	3000	0
56	20240927	174100	571897040	3000	3000	3000	3000	0
57	20240927	174000	571897040	3000	3000	3000	3000	0
58	20240927	173900	571897040	3000	3000	3000	3000	0
59	20240927	173800	571897040	3000	3000	3000	3000	0
60	20240927	173700	571897040	3000	3000	3000	3000	0
61	20240927	173600	571897040	3000	3000	3000	3000	0
62	20240927	173500	571897040	3000	3000	3000	3000	1486
63	20240927	173400	571897040	3000	3000	3000	3000	0
64	20240927	173300	571897040	3000	3000	3000	3000	0
65	20240927	173200	571897040	3000	3000	3000	3000	0
66	20240927	173100	571897040	3000	3000	3000	3000	0
67	20240927	173000	571897040	3000	3000	3000	3000	0
68	20240927	172900	571897040	3000	3000	3000	3000	0
69	20240927	172800	571897040	3000	3000	3000	3000	0
70	20240927	172700	571897040	3000	3000	3000	3000	0
71	20240927	172600	571897040	3000	3000	3000	3000	0
72	20240927	172500	571897040	3000	3000	3000	3000	0
73	20240927	172400	571897040	3000	3000	3000	3000	0
74	20240927	172300	571897040	3000	3000	3000	3000	0
75	20240927	172200	571897040	3000	3000	3000	3000	0
76	20240927	172100	571897040	3000	3000	3000	3000	0
77	20240927	172000	571897040	3000	3000	3000	3000	0
78	20240927	171900	571897040	3000	3000	3000	3000	0
79	20240927	171800	571897040	3000	3000	3000	3000	0
80	20240927	171700	571897040	3000	3000	3000	3000	0
81	20240927	171600	571897040	3000	3000	3000	3000	0
82	20240927	171500	571897040	3000	3000	3000	3000	0
83	20240927	171400	571897040	3000	3000	3000	3000	0
84	20240927	171300	571897040	3000	3000	3000	3000	0
85	20240927	171200	571897040	3000	3000	3000	3000	0
86	20240927	171100	571897040	3000	3000	3000	3000	0
87	20240927	171000	571897040	3000	3000	3000	3000	0
88	20240927	170900	571897040	3000	3000	3000	3000	0
89	20240927	170800	571897040	3000	3000	3000	3000	0
90	20240927	170700	571897040	3000	3000	3000	3000	0
91	20240927	170600	571897040	3000	3000	3000	3000	0
92	20240927	170500	571897040	3000	3000	3000	3000	1486
93	20240927	170400	571897040	3000	3000	3000	3000	0
94	20240927	170300	571897040	3000	3000	3000	3000	0
95	20240927	170200	571897040	3000	3000	3000	3000	0
96	20240927	170100	571897040	3000	3000	3000	3000	0
97	20240927	170000	571897040	3000	3000	3000	3000	0
98	20240927	165900	571897040	3000	3000	3000	3000	0
99	20240927	165800	571897040	3000	3000	3000	3000	0
100	20240927	165700	571897040	3000	3000	3000	3000	0
101	20240927	165600	571897040	3000	3000	3000	3000	0
102	20240927	165500	571897040	3000	3000	3000	3000	0
103	20240927	165400	571897040	3000	3000	3000	3000	0
104	20240927	165300	571897040	3000	3000	3000	3000	0
105	20240927	165200	571897040	3000	3000	3000	3000	0
106	20240927	165100	571897040	3000	3000	3000	3000	0
107	20240927	165000	571897040	3000	3000	3000	3000	0
108	20240927	164900	571897040	3000	3000	3000	3000	0
109	20240927	164800	571897040	3000	3000	3000	3000	0
110	20240927	164700	571897040	3000	3000	3000	3000	0
111	20240927	164600	571897040	3000	3000	3000	3000	0
112	20240927	164500	571897040	3000	3000	3000	3000	0
113	20240927	164400	571897040	3000	3000	3000	3000	0
114	20240927	164300	571897040	3000	3000	3000	3000	0
115	20240927	164200	571897040	3000	3000	3000	3000	0
116	20240927	164100	571897040	3000	3000	3000	3000	0
117	20240927	164000	571897040	3000	3000	3000	3000	0
118	20240927	163900	571897040	3000	3000	3000	3000	0
119	20240927	163800	571897040	3000	3000	3000	3000	0
120	20240927	163700	571897040	3000	3000	3000	3000	0
121	20240927	163600	571897040	3000	3000	3000	3000	0
122	20240927	163500	571897040	3000	3000	3000	3000	1486
123	20240927	163400	571897040	3000	3000	3000	3000	0
124	20240927	163300	571897040	3000	3000	3000	3000	0
125	20240927	163200	571897040	3000	3000	3000	3000	0
126	20240927	163100	571897040	3000	3000	3000	3000	0
127	20240927	163000	571897040	3000	3000	3000	3000	0
128	20240927	162900	571897040	3000	3000	3000	3000	0
129	20240927	162800	571897040	3000	3000	3000	3000	0
130	20240927	162700	571897040	3000	3000	3000	3000	0
131	20240927	162600	571897040	3000	3000	3000	3000	0
132	20240927	162500	571897040	3000	3000	3000	3000	0
133	20240927	162400	571897040	3000	3000	3000	3000	0
134	20240927	162300	571897040	3000	3000	3000	3000	0
135	20240927	162200	571897040	3000	3000	3000	3000	0
136	20240927	162100	571897040	3000	3000	3000	3000	0
137	20240927	162000	571897040	3000	3000	3000	3000	0
138	20240927	161900	571897040	3000	3000	3000	3000	0
139	20240927	161800	571897040	3000	3000	3000	3000	0
140	20240927	161700	571897040	3000	3000	3000	3000	0
141	20240927	161600	571897040	3000	3000	3000	3000	0
142	20240927	161500	571897040	3000	3000	3000	3000	0
143	20240927	161400	571897040	3000	3000	3000	3000	0
144	20240927	161300	571897040	3000	3000	3000	3000	0
145	20240927	161200	571897040	3000	3000	3000	3000	0
146	20240927	161100	571897040	3000	3000	3000	3000	0
147	20240927	161000	571897040	3000	3000	3000	3000	0
148	20240927	160900	571897040	3000	3000	3000	3000	0
149	20240927	160800	571897040	3000	3000	3000	3000	0
150	20240927	160700	571897040	3000	3000	3000	3000	0
151	20240927	160600	571897040	3000	3000	3000	3000	0
152	20240927	160500	571897040	3000	3000	3000	3000	1486
153	20240927	160400	571897040	3000	3000	3000	3000	0
154	20240927	160300	571897040	3000	3000	3000	3000	0
155	20240927	160200	571897040	3000	3000	3000	3000	0
156	20240927	160100	571897040	3000	3000	3000	3000	0
157	20240927	160000	571897040	3000	3000	3000	3000	0
158	20240927	155900	571897040	3000	3000	3000	3000	0
159	20240927	155800	571897040	3000	3000	3000	3000	0
160	20240927	155700	571897040	3000	3000	3000	3000	0
161	20240927	155600	571897040	3000	3000	3000	3000	0
162	20240927	155500	571897040	3000	3000	3000	3000	0
163	20240927	155400	571897040	3000	3000	3000	3000	0
164	20240927	155300	571897040	3000	3000	3000	3000	0
165	20240927	155200	571897040	3000	3000	3000	3000	0
166	20240927	155100	571897040	3000	3000	3000	3000	0
167	20240927	155000	571897040	3000	3000	3000	3000	0
168	20240927	154900	571897040	3000	3000	3000	3000	0
169	20240927	154800	571897040	3000	3000	3000	3000	0
170	20240927	154700	571897040	3000	3000	3000	3000	0
171	20240927	154600	571897040	3000	3000	3000	3000	0
172	20240927	154500	571897040	3000	3000	3000	3000	0
173	20240927	154400	571897040	3000	3000	3000	3000	0
174	20240927	154300	571897040	3000	3000	3000	3000	0
175	20240927	154200	571897040	3000	3000	3000	3000	0
176	20240927	154100	571897040	3000	3000	3000	3000	0
177	20240927	154000	571897040	3000	3000	3000	3000	0
178	20240927	153900	571897040	3000	3000	3000	3000	0
179	20240927	153800	571897040	3000	3000	3000	3000	0
180	20240927	153700	571897040	3000	3000	3000	3000	0
181	20240927	153600	571897040	3000	3000	3000	3000	0
182	20240927	153500	571897040	3000	3000	3000	3000	1486
183	20240927	153400	571897040	3000	3000	3000	3000	0
184	20240927	153300	571897040	3000	3000	3000	3000	0
185	20240927	153200	571897040	3000	3000	3000	3000	0
186	20240927	153100	571897040	3000	3000	3000	3000	0
187	20240927	153000	571897040	3000	3000	3000	3000	1486
188	20240927	152900	567439040	3000	3000	3000	3000	0
189	20240927	152800	567439040	3000	3000	3000	3000	0
190	20240927	152700	567439040	3000	3000	3000	3000	0
191	20240927	152600	567439040	3000	3000	3000	3000	0
192	20240927	152500	567439040	3000	3000	3000	3000	0
193	20240927	152400	567439040	3000	3000	3000	3000	0
194	20240927	152300	567439040	3000	3000	3000	3000	0
195	20240927	152200	567439040	3000	3000	3000	3000	0
196	20240927	152100	567439040	3000	3000	3000	3000	0
197	20240927	152000	567439040	3000	3000	3000	3000	0
198	20240927	151900	567439040	3000	3000	3000	3000	33
199	20240927	151800	567340040	3000	3000	3000	3000	5
200	20240927	151700	567325040	3000	2995	3000	2995	1425
201	20240927	151600	563057160	2995	2995	2995	2995	579
202	20240927	151500	561323055	2995	2995	2995	2995	0
203	20240927	151400	561323055	2995	2995	2995	2995	1
204	20240927	151300	561320060	2995	2995	2995	2995	1
205	20240927	151200	561317065	2995	2995	2995	2995	1
206	20240927	151100	561314070	2980	2980	2980	2980	0
207	20240927	151000	561314070	2980	2995	2995	2980	345
208	20240927	150900	560284110	3000	2990	3000	2985	1110
209	20240927	150800	556970565	3000	2990	3000	2990	4
210	20240927	150700	556958580	3005	3005	3005	3005	11
211	20240927	150600	556925525	3005	2985	3005	2985	9716
212	20240927	150500	527758730	2990	2990	2990	2990	100
213	20240927	150400	527459730	2990	2990	2990	2990	0
214	20240927	150300	527459730	2990	2990	2990	2990	0
215	20240927	150200	527459730	2990	2990	2990	2990	0
216	20240927	150100	527459730	2990	2990	2990	2990	363
217	20240927	150000	526374360	2985	2985	2985	2985	0
218	20240927	145900	526374360	2985	2985	2985	2985	0
219	20240927	145800	526374360	2985	2985	2985	2985	0
220	20240927	145700	526374360	2985	2985	2985	2985	0
221	20240927	145600	526374360	2985	2985	2985	2985	10
222	20240927	145500	526344510	2985	2985	2985	2985	0
223	20240927	145400	526344510	2985	2990	2990	2985	1000
224	20240927	145300	523355820	2995	2990	2995	2990	157
225	20240927	145200	522885640	2990	2990	2990	2990	334
226	20240927	145100	521886980	2985	2985	2985	2985	9
227	20240927	145000	521860115	2985	2990	2990	2985	703
228	20240927	144900	519758365	2995	2995	2995	2995	5
229	20240927	144800	519743390	2995	2995	2995	2995	30
230	20240927	144700	519653540	2995	2995	2995	2995	2
231	20240927	144600	519647550	2995	2995	2995	2995	4007
232	20240927	144500	507646585	2995	2995	2995	2995	1
233	20240927	144400	507643590	2990	2990	2990	2990	101
234	20240927	144300	507341600	2995	2990	2995	2990	2
235	20240927	144200	507335615	2995	2995	2995	2995	1
236	20240927	144100	507332620	3000	2990	3000	2990	2
237	20240927	144000	507326630	3000	3000	3000	3000	5
238	20240927	143900	507311630	3000	3000	3000	3000	0
239	20240927	143800	507311630	3000	3000	3000	3000	0
240	20240927	143700	507311630	3000	3000	3005	3000	2164
241	20240927	143600	500819615	3000	3000	3000	3000	2028
242	20240927	143500	494735615	3000	3000	3000	3000	3012
243	20240927	143400	485699615	3000	3000	3000	3000	101
244	20240927	143300	485396615	2995	2995	2995	2995	1333
245	20240927	143200	481404280	2990	2990	2990	2990	0
246	20240927	143100	481404280	2990	2990	2990	2990	321
247	20240927	143000	480444490	2995	2995	2995	2995	0
248	20240927	142900	480444490	2995	2995	2995	2995	32
249	20240927	142800	480348650	2995	2995	2995	2995	0
250	20240927	142700	480348650	2995	2995	2995	2995	0
251	20240927	142600	480348650	2995	2995	2995	2995	0
252	20240927	142500	480348650	2995	2995	2995	2995	150
253	20240927	142400	479899400	2995	2995	2995	2995	44
254	20240927	142300	479767620	2990	2990	2990	2990	0
255	20240927	142200	479767620	2990	2990	2990	2990	444
256	20240927	142100	478440060	2995	2995	2995	2995	180
257	20240927	142000	477900960	2995	2995	2995	2995	1103
258	20240927	141900	474597475	2995	2995	2995	2995	0
259	20240927	141800	474597475	2995	2995	2995	2995	55
260	20240927	141700	474432750	2990	2990	2990	2990	84
261	20240927	141600	474181590	2990	2990	2990	2990	24
262	20240927	141500	474109830	2995	2995	2995	2995	0
263	20240927	141400	474109830	2995	2995	2995	2995	0
264	20240927	141300	474109830	2995	2995	2995	2995	0
265	20240927	141200	474109830	2995	2995	2995	2995	0
266	20240927	141100	474109830	2995	2995	2995	2995	0
267	20240927	141000	474109830	2995	2995	2995	2995	0
268	20240927	140900	474109830	2995	2995	2995	2995	20
269	20240927	140800	474049930	2995	2995	2995	2995	0
270	20240927	140700	474049930	2995	2995	2995	2995	0
271	20240927	140600	474049930	2995	2995	2995	2995	0
272	20240927	140500	474049930	2995	2995	2995	2995	1
273	20240927	140400	474046935	2995	2995	2995	2995	0
274	20240927	140300	474046935	2995	2995	2995	2995	0
275	20240927	140200	474046935	2995	2995	2995	2995	0
276	20240927	140100	474046935	2995	2995	2995	2995	0
277	20240927	140000	474046935	2995	2995	2995	2995	0
278	20240927	135900	474046935	2995	2995	2995	2995	0
279	20240927	135800	474046935	2995	2995	2995	2995	195
280	20240927	135700	473462910	2995	2995	2995	2995	105
281	20240927	135600	473148435	2995	2995	2995	2995	100
282	20240927	135500	472848935	3000	3000	3000	3000	0
283	20240927	135400	472848935	3000	3000	3000	3000	0
284	20240927	135300	472848935	3000	3000	3000	3000	0
285	20240927	135200	472848935	3000	3000	3000	3000	0
286	20240927	135100	472848935	3000	3000	3000	3000	1
287	20240927	135000	472845935	2990	3000	3000	2990	312
288	20240927	134900	471912055	3005	3005	3005	3005	0
289	20240927	134800	471912055	3005	3005	3005	3005	0
290	20240927	134700	471912055	3005	3005	3005	3005	0
291	20240927	134600	471912055	3005	3005	3005	3005	5
292	20240927	134500	471897030	2990	2990	2990	2990	1
293	20240927	134400	471894040	3000	3000	3000	3000	7677
294	20240927	134300	448863040	3000	2990	3000	2990	5759
295	20240927	134200	431620125	2985	2985	2985	2985	0
296	20240927	134100	431620125	2985	2985	2985	2985	0
297	20240927	134000	431620125	2985	2985	2985	2985	6973
298	20240927	133900	410805720	2985	2985	2985	2985	440
299	20240927	133800	409492320	2985	2985	2985	2985	0
300	20240927	133700	409492320	2985	2985	2985	2985	0
301	20240927	133600	409492320	2985	2985	2985	2985	5
302	20240927	133500	409477395	2985	2985	2985	2985	0
303	20240927	133400	409477395	2985	2985	2985	2985	1634
304	20240927	133300	404599905	2975	2975	2975	2975	55
305	20240927	133200	404436280	2985	2985	2985	2985	0
306	20240927	133100	404436280	2985	2985	2985	2985	0
307	20240927	133000	404436280	2985	2985	2985	2985	0
308	20240927	132900	404436280	2985	2985	2985	2985	300
309	20240927	132800	403540780	2985	2985	2985	2985	201
310	20240927	132700	402940795	2975	2975	2975	2975	100
311	20240927	132600	402643295	2975	2975	2975	2975	0
312	20240927	132500	402643295	2975	2975	2975	2975	200
313	20240927	132400	402048295	2975	2975	2975	2975	200
314	20240927	132300	401453295	2975	2975	2975	2975	0
315	20240927	132200	401453295	2975	2985	2985	2975	2300
316	20240927	132100	394590735	2985	2985	2985	2985	0
317	20240927	132000	394590735	2985	2985	2985	2985	2128
318	20240927	131900	388238655	2985	2985	2985	2985	0
319	20240927	131800	388238655	2985	2985	2985	2985	0
320	20240927	131700	388238655	2985	2985	2985	2985	1500
321	20240927	131600	383761155	2985	2985	2985	2985	0
322	20240927	131500	383761155	2985	2985	2985	2985	0
323	20240927	131400	383761155	2985	2985	2985	2985	1660
324	20240927	131300	378806055	2990	2990	2990	2990	0
325	20240927	131200	378806055	2990	2990	2990	2990	1
326	20240927	131100	378803065	2990	2990	2990	2990	0
327	20240927	131000	378803065	2990	2990	2990	2990	414
328	20240927	130900	377565205	2990	2990	2990	2990	0
329	20240927	130800	377565205	2990	2990	2990	2990	0
330	20240927	130700	377565205	2990	2990	2990	2990	0
331	20240927	130600	377565205	2990	2990	2990	2990	0
332	20240927	130500	377565205	2990	2990	2990	2990	0
333	20240927	130400	377565205	2990	2990	2990	2990	4
334	20240927	130300	377553245	2990	2990	2990	2990	0
335	20240927	130200	377553245	2990	2990	2990	2990	6
336	20240927	130100	377535305	2980	2980	2980	2980	3
337	20240927	130000	377526365	2980	2980	2980	2980	942
338	20240927	125900	374719205	2980	2980	2980	2980	500
339	20240927	125800	373229205	2975	2975	2975	2975	0
340	20240927	125700	373229205	2975	2975	2975	2975	1000
341	20240927	125600	370254205	2975	2975	2975	2975	300
342	20240927	125500	369361705	2975	2975	2975	2975	1000
343	20240927	125400	366386705	2990	2990	2990	2990	1
344	20240927	125300	366383715	2980	2990	2990	2980	4459
345	20240927	125200	353085930	2990	2990	2990	2990	0
346	20240927	125100	353085930	2990	2990	2990	2990	656
347	20240927	125000	351124490	2990	2990	2990	2990	5
348	20240927	124900	351109540	2990	2990	2990	2990	0
349	20240927	124800	351109540	2990	2990	2990	2990	302
350	20240927	124700	350206560	2995	2995	2995	2995	0
351	20240927	124600	350206560	2995	2995	2995	2995	0
352	20240927	124500	350206560	2995	2995	2995	2995	0
353	20240927	124400	350206560	2995	2995	2995	2995	0
354	20240927	124300	350206560	2995	2995	2995	2995	0
355	20240927	124200	350206560	2995	2995	2995	2995	0
356	20240927	124100	350206560	2995	2995	2995	2995	1
357	20240927	124000	350203565	2990	2990	2990	2990	0
358	20240927	123900	350203565	2990	2990	2990	2990	0
359	20240927	123800	350203565	2990	2990	2990	2990	0
360	20240927	123700	350203565	2990	2990	2990	2990	57
361	20240927	123600	350033135	2990	2990	2990	2990	0
362	20240927	123500	350033135	2990	2990	2990	2990	0
363	20240927	123400	350033135	2990	2990	2990	2990	0
364	20240927	123300	350033135	2990	2990	2990	2990	200
365	20240927	123200	349435135	2995	2995	2995	2995	300
366	20240927	123100	348536635	2995	2995	2995	2995	5
367	20240927	123000	348521660	2995	2995	2995	2995	11
368	20240927	122900	348488715	2995	2995	2995	2995	0
369	20240927	122800	348488715	2995	2995	2995	2995	10
370	20240927	122700	348458765	2995	2995	2995	2995	0
371	20240927	122600	348458765	2995	2995	2995	2995	10
372	20240927	122500	348428815	2995	2995	2995	2995	0
373	20240927	122400	348428815	2995	2995	2995	2995	0
374	20240927	122300	348428815	2995	2995	2995	2995	1
375	20240927	122200	348425820	2995	2995	2995	2995	0
376	20240927	122100	348425820	2995	2995	2995	2995	0
377	20240927	122000	348425820	2995	2995	2995	2995	0
378	20240927	121900	348425820	2995	2995	2995	2995	0
379	20240927	121800	348425820	2995	2995	2995	2995	0
380	20240927	121700	348425820	2995	2995	2995	2995	0
381	20240927	121600	348425820	2995	2995	2995	2995	1
382	20240927	121500	348422825	2995	2995	2995	2995	0
383	20240927	121400	348422825	2995	2995	2995	2995	0
384	20240927	121300	348422825	2995	2995	2995	2995	1
385	20240927	121200	348419830	2990	2990	2990	2990	9
386	20240927	121100	348392920	2995	2995	2995	2995	0
387	20240927	121000	348392920	2995	2995	2995	2995	413
388	20240927	120900	347155985	2995	2995	2995	2995	2255
389	20240927	120800	340402260	2995	2995	2995	2995	0
390	20240927	120700	340402260	2995	2995	2995	2995	0
391	20240927	120600	340402260	2995	2995	2995	2995	0
392	20240927	120500	340402260	2995	2995	2995	2995	0
393	20240927	120400	340402260	2995	2995	2995	2995	0
394	20240927	120300	340402260	2995	2995	2995	2995	0
395	20240927	120200	340402260	2995	2995	2995	2995	0
396	20240927	120100	340402260	2995	2995	2995	2995	0
397	20240927	120000	340402260	2995	2995	2995	2995	0
398	20240927	115900	340402260	2995	2990	2995	2990	37
399	20240927	115800	340291620	2990	2990	2990	2990	0
400	20240927	115700	340291620	2990	2990	2990	2990	0
401	20240927	115600	340291620	2990	2990	2990	2990	30
402	20240927	115500	340201920	2990	2990	2990	2990	0
403	20240927	115400	340201920	2990	2990	2990	2990	6
404	20240927	115300	340183980	2990	2990	2990	2990	63
405	20240927	115200	339995610	2990	2990	2990	2990	100
406	20240927	115100	339696610	2990	2990	2990	2990	0
407	20240927	115000	339696610	2990	2990	2990	2990	0
408	20240927	114900	339696610	2990	2990	2990	2990	15
409	20240927	114800	339651760	2990	2990	2990	2990	0
410	20240927	114700	339651760	2990	2990	2990	2990	0
411	20240927	114600	339651760	2990	2990	2990	2990	0
412	20240927	114500	339651760	2990	2990	2990	2990	0
413	20240927	114400	339651760	2990	2990	2990	2990	1
414	20240927	114300	339648770	2990	2990	2990	2990	203
415	20240927	114200	339041800	2995	2990	2995	2990	56
416	20240927	114100	338874090	2995	2995	2995	2995	0
417	20240927	114000	338874090	2995	2995	2995	2995	0
418	20240927	113900	338874090	2995	2995	2995	2995	0
419	20240927	113800	338874090	2995	2995	2995	2995	1
420	20240927	113700	338871095	2995	2995	2995	2995	0
421	20240927	113600	338871095	2995	2995	2995	2995	0
422	20240927	113500	338871095	2995	2995	2995	2995	1
423	20240927	113400	338868100	2995	2995	2995	2995	0
424	20240927	113300	338868100	2995	2995	2995	2995	793
425	20240927	113200	336493065	3000	3000	3000	3000	0
426	20240927	113100	336493065	3000	2995	3000	2995	374
427	20240927	113000	335372930	2995	2995	2995	2995	30
428	20240927	112900	335283080	2995	2995	2995	2995	0
429	20240927	112800	335283080	2995	2995	2995	2995	0
430	20240927	112700	335283080	2995	3000	3000	2995	1363
431	20240927	112600	331194230	3005	2995	3005	2995	6
432	20240927	112500	331176235	3005	3005	3005	3005	0
433	20240927	112400	331176235	3005	3005	3005	3005	0
434	20240927	112300	331176235	3005	3005	3005	3005	150
435	20240927	112200	330725485	3000	3000	3000	3000	257
436	20240927	112100	329954485	2995	2995	2995	2995	3
437	20240927	112000	329945500	2995	2995	2995	2995	0
438	20240927	111900	329945500	2995	2995	2995	2995	25
439	20240927	111800	329870625	3000	3000	3000	3000	1
440	20240927	111700	329867625	2995	2995	2995	2995	107
441	20240927	111600	329547160	3000	3000	3000	3000	9
442	20240927	111500	329520160	3005	3005	3005	3005	0
443	20240927	111400	329520160	3005	3000	3005	2995	207
444	20240927	111300	328899690	3005	3005	3005	3005	22
445	20240927	111200	328833580	3000	3000	3000	3000	758
446	20240927	111100	326559580	3000	3005	3005	3000	1234
447	20240927	111000	322855345	3005	3000	3005	3000	1323
448	20240927	110900	318886295	2995	3000	3000	2995	900
449	20240927	110800	316189295	3000	3000	3000	3000	449
450	20240927	110700	314842295	3000	3000	3000	3000	108
451	20240927	110600	314518295	3000	3000	3000	3000	30
452	20240927	110500	314428295	3000	3000	3000	3000	427
453	20240927	110400	313147295	3000	3000	3000	3000	290
454	20240927	110300	312277295	3000	3005	3005	2990	264
455	20240927	110200	311486560	3000	2995	3000	2995	10075
456	20240927	110100	281268540	2990	2990	2990	2990	0
457	20240927	110000	281268540	2990	2995	2995	2990	633
458	20240927	105900	279372715	2995	2995	2995	2995	13345
459	20240927	105800	239404440	2995	2990	2995	2990	1251
460	20240927	105700	235658950	2990	2995	2995	2990	2976
461	20240927	105600	226753210	2995	2990	2995	2990	3645
462	20240927	105500	215853630	2990	2990	2990	2990	100
463	20240927	105400	215554630	2985	2985	2985	2985	0
464	20240927	105300	215554630	2985	2985	2985	2985	5
465	20240927	105200	215539705	2985	2985	2985	2985	3
466	20240927	105100	215530750	2990	2990	2990	2990	600
467	20240927	105000	213736750	2990	2995	2995	2990	335
468	20240927	104900	212735095	2995	2990	2995	2990	385
469	20240927	104800	211582250	2990	2990	2990	2990	6068
470	20240927	104700	193438930	2980	2985	2985	2980	2176
471	20240927	104600	186948985	2985	2985	2985	2985	5040
472	20240927	104500	171904585	2985	2985	2985	2985	256
473	20240927	104400	171140425	2985	2985	2985	2985	4785
474	20240927	104300	156857200	2985	2985	2985	2985	0
475	20240927	104200	156857200	2985	2980	2985	2980	101
476	20240927	104100	156556215	2980	2980	2980	2980	0
477	20240927	104000	156556215	2980	2980	2980	2980	0
478	20240927	103900	156556215	2980	2980	2980	2980	0
479	20240927	103800	156556215	2980	2980	2980	2980	0
480	20240927	103700	156556215	2980	2980	2980	2980	5
481	20240927	103600	156541315	2980	2980	2980	2980	55
482	20240927	103500	156377415	2980	2980	2980	2980	0
483	20240927	103400	156377415	2980	2980	2980	2980	0
484	20240927	103300	156377415	2980	2980	2980	2980	100
485	20240927	103200	156079415	2980	2980	2980	2980	0
486	20240927	103100	156079415	2980	2980	2980	2980	26
487	20240927	103000	156001935	2980	2980	2980	2980	0
488	20240927	102900	156001935	2980	2980	2980	2980	0
489	20240927	102800	156001935	2980	2980	2980	2980	0
490	20240927	102700	156001935	2980	2980	2980	2980	0
491	20240927	102600	156001935	2980	2985	2985	2980	6791
492	20240927	102500	135758595	2985	2990	2990	2985	56
493	20240927	102400	135591430	2990	2990	2990	2990	0
494	20240927	102300	135591430	2990	2985	2990	2985	111
495	20240927	102200	135259820	2985	2985	2985	2985	91
496	20240927	102100	134988185	2985	2985	2985	2985	30
497	20240927	102000	134898635	2985	2990	2990	2985	32
498	20240927	101900	134802975	2990	2990	2990	2990	0
499	20240927	101800	134802975	2990	2990	2990	2990	2072
500	20240927	101700	128607695	2985	2985	2985	2985	30
501	20240927	101600	128518145	2985	2985	2985	2985	102
502	20240927	101500	128213675	2990	2990	2990	2990	56
503	20240927	101400	128046235	2985	2985	2985	2985	501
504	20240927	101300	126550750	2990	2990	2990	2990	10
505	20240927	101200	126520850	2990	2990	2990	2990	0
506	20240927	101100	126520850	2990	2990	2990	2990	0
507	20240927	101000	126520850	2990	2990	2990	2990	1869
508	20240927	100900	120932540	2990	2990	2990	2990	0
509	20240927	100800	120932540	2990	2990	2990	2990	0
510	20240927	100700	120932540	2990	2985	2990	2985	72
511	20240927	100600	120717615	2985	2985	2985	2985	400
512	20240927	100500	119523615	2985	2985	2985	2985	122
513	20240927	100400	119159445	2985	2985	2985	2985	3899
514	20240927	100300	107520930	2985	2985	2985	2985	0
515	20240927	100200	107520930	2985	2985	2985	2985	82
516	20240927	100100	107276160	2985	2985	2985	2985	1
517	20240927	100000	107273175	2980	2980	2980	2980	42
518	20240927	095900	107148015	2985	2985	2985	2985	0
519	20240927	095800	107148015	2985	2985	2985	2985	1
520	20240927	095700	107145030	2980	2980	2980	2980	6
521	20240927	095600	107127150	2980	2980	2980	2980	182
522	20240927	095500	106584790	2980	2980	2980	2980	118
523	20240927	095400	106233150	2980	2980	2980	2980	449
524	20240927	095300	104895130	2980	2980	2980	2980	1
525	20240927	095200	104892150	2980	2980	2980	2980	1205
526	20240927	095100	101301250	2980	2980	2980	2980	105
527	20240927	095000	100988350	2980	2980	2980	2980	2179
528	20240927	094900	94494930	2980	2980	2980	2980	0
529	20240927	094800	94494930	2980	2980	2980	2980	0
530	20240927	094700	94494930	2980	2980	2980	2980	1022
531	20240927	094600	91449370	2980	2980	2980	2980	0
532	20240927	094500	91449370	2980	2980	2980	2980	1
533	20240927	094400	91446390	2985	2985	2985	2985	5
534	20240927	094300	91431465	2980	2980	2980	2980	0
535	20240927	094200	91431465	2980	2980	2980	2980	0
536	20240927	094100	91431465	2980	2980	2980	2980	1121
537	20240927	094000	88090885	2980	2980	2980	2980	0
538	20240927	093900	88090885	2980	2980	2980	2975	1058
539	20240927	093800	84940590	2975	2975	2975	2975	55
540	20240927	093700	84776965	2980	2980	2980	2980	101
541	20240927	093600	84475985	2980	2980	2980	2980	0
542	20240927	093500	84475985	2980	2980	2980	2980	1000
543	20240927	093400	81495985	2985	2985	2985	2985	21
544	20240927	093300	81433300	2985	2985	2985	2985	6
545	20240927	093200	81415390	2985	2985	2985	2985	18
546	20240927	093100	81361660	2985	2985	2985	2985	1731
547	20240927	093000	76194625	2985	2985	2985	2985	2020
548	20240927	092900	70164925	2985	2985	2985	2985	100
549	20240927	092800	69866425	2985	2985	2985	2985	340
550	20240927	092700	68851525	2985	2980	2985	2980	1027
551	20240927	092600	65786080	2980	2975	2980	2975	2570
552	20240927	092500	58129430	2970	2970	2970	2970	2
553	20240927	092400	58123490	2970	2970	2970	2970	1002
554	20240927	092300	55147550	2970	2970	2970	2970	1400
555	20240927	092200	50989550	2980	2980	2980	2980	50
556	20240927	092100	50840550	2980	2975	2980	2975	251
557	20240927	092000	50093820	2975	2975	2975	2975	1135
558	20240927	091900	46717195	2980	2980	2980	2980	0
559	20240927	091800	46717195	2980	2980	2980	2980	0
560	20240927	091700	46717195	2980	2975	2980	2975	1391
561	20240927	091600	42572460	2980	2975	2980	2975	344
562	20240927	091500	41549035	2980	2975	2980	2975	106
563	20240927	091400	41233660	2980	2980	2980	2980	0
564	20240927	091300	41233660	2980	2975	2980	2975	61
565	20240927	091200	41052165	2980	2980	2980	2980	130
566	20240927	091100	40664765	2980	2980	2980	2980	13
567	20240927	091000	40626025	2980	2980	2980	2980	1583
568	20240927	090900	35908685	2980	2975	2980	2975	216
569	20240927	090800	35266005	2975	2975	2975	2975	0
570	20240927	090700	35266005	2975	2970	2975	2970	5894
571	20240927	090600	17758240	2970	2970	2970	2970	3889
572	20240927	090500	6207910	2970	2970	2970	2970	557
573	20240927	090400	4553620	2970	2970	2970	2970	50
574	20240927	090300	4405120	2970	2970	2970	2970	198
575	20240927	090200	3817060	2970	2960	2970	2960	1003
576	20240927	090100	845205	2965	2965	2965	2965	249
577	20240927	090000	106920	2970	2970	2970	2970	36