KissMeData/040300/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	192200	526796190	2970	2970	2970	2970	4259
3	20240905	192100	526796190	2970	2970	2970	2970	0
4	20240905	192000	526796190	2970	2970	2970	2970	0
5	20240905	191900	526796190	2970	2970	2970	2970	0
6	20240905	191800	526796190	2970	2970	2970	2970	0
7	20240905	191700	526796190	2970	2970	2970	2970	0
8	20240905	191600	526796190	2970	2970	2970	2970	0
9	20240905	191500	526796190	2970	2970	2970	2970	0
10	20240905	191400	526796190	2970	2970	2970	2970	0
11	20240905	191300	526796190	2970	2970	2970	2970	0
12	20240905	191200	526796190	2970	2970	2970	2970	0
13	20240905	191100	526796190	2970	2970	2970	2970	0
14	20240905	191000	526796190	2970	2970	2970	2970	0
15	20240905	190900	526796190	2970	2970	2970	2970	0
16	20240905	190800	526796190	2970	2970	2970	2970	0
17	20240905	190700	526796190	2970	2970	2970	2970	0
18	20240905	190600	526796190	2970	2970	2970	2970	0
19	20240905	190500	526796190	2970	2970	2970	2970	0
20	20240905	190400	526796190	2970	2970	2970	2970	0
21	20240905	190300	526796190	2970	2970	2970	2970	0
22	20240905	190200	526796190	2970	2970	2970	2970	0
23	20240905	190100	526796190	2970	2970	2970	2970	0
24	20240905	190000	526796190	2970	2970	2970	2970	0
25	20240905	185900	526796190	2970	2970	2970	2970	0
26	20240905	185800	526796190	2970	2970	2970	2970	0
27	20240905	185700	526796190	2970	2970	2970	2970	0
28	20240905	185600	526796190	2970	2970	2970	2970	0
29	20240905	185500	526796190	2970	2970	2970	2970	0
30	20240905	185400	526796190	2970	2970	2970	2970	0
31	20240905	185300	526796190	2970	2970	2970	2970	0
32	20240905	185200	526796190	2970	2970	2970	2970	4259
33	20240905	185100	526796190	2970	2970	2970	2970	0
34	20240905	185000	526796190	2970	2970	2970	2970	0
35	20240905	184900	526796190	2970	2970	2970	2970	0
36	20240905	184800	526796190	2970	2970	2970	2970	0
37	20240905	184700	526796190	2970	2970	2970	2970	0
38	20240905	184600	526796190	2970	2970	2970	2970	0
39	20240905	184500	526796190	2970	2970	2970	2970	0
40	20240905	184400	526796190	2970	2970	2970	2970	0
41	20240905	184300	526796190	2970	2970	2970	2970	0
42	20240905	184200	526796190	2970	2970	2970	2970	0
43	20240905	184100	526796190	2970	2970	2970	2970	0
44	20240905	184000	526796190	2970	2970	2970	2970	0
45	20240905	183900	526796190	2970	2970	2970	2970	0
46	20240905	183800	526796190	2970	2970	2970	2970	0
47	20240905	183700	526796190	2970	2970	2970	2970	0
48	20240905	183600	526796190	2970	2970	2970	2970	0
49	20240905	183500	526796190	2970	2970	2970	2970	0
50	20240905	183400	526796190	2970	2970	2970	2970	0
51	20240905	183300	526796190	2970	2970	2970	2970	0
52	20240905	183200	526796190	2970	2970	2970	2970	0
53	20240905	183100	526796190	2970	2970	2970	2970	0
54	20240905	183000	526796190	2970	2970	2970	2970	0
55	20240905	182900	526796190	2970	2970	2970	2970	0
56	20240905	182800	526796190	2970	2970	2970	2970	0
57	20240905	182700	526796190	2970	2970	2970	2970	0
58	20240905	182600	526796190	2970	2970	2970	2970	0
59	20240905	182500	526796190	2970	2970	2970	2970	0
60	20240905	182400	526796190	2970	2970	2970	2970	0
61	20240905	182300	526796190	2970	2970	2970	2970	0
62	20240905	182200	526796190	2970	2970	2970	2970	4259
63	20240905	182100	526796190	2970	2970	2970	2970	0
64	20240905	182000	526796190	2970	2970	2970	2970	0
65	20240905	181900	526796190	2970	2970	2970	2970	0
66	20240905	181800	526796190	2970	2970	2970	2970	0
67	20240905	181700	526796190	2970	2970	2970	2970	0
68	20240905	181600	526796190	2970	2970	2970	2970	0
69	20240905	181500	526796190	2970	2970	2970	2970	0
70	20240905	181400	526796190	2970	2970	2970	2970	0
71	20240905	181300	526796190	2970	2970	2970	2970	0
72	20240905	181200	526796190	2970	2970	2970	2970	0
73	20240905	181100	526796190	2970	2970	2970	2970	0
74	20240905	181000	526796190	2970	2970	2970	2970	0
75	20240905	180900	526796190	2970	2970	2970	2970	0
76	20240905	180800	526796190	2970	2970	2970	2970	0
77	20240905	180700	526796190	2970	2970	2970	2970	0
78	20240905	180600	526796190	2970	2970	2970	2970	0
79	20240905	180500	526796190	2970	2970	2970	2970	0
80	20240905	180400	526796190	2970	2970	2970	2970	0
81	20240905	180300	526796190	2970	2970	2970	2970	0
82	20240905	180200	526796190	2970	2970	2970	2970	0
83	20240905	180100	526796190	2970	2970	2970	2970	0
84	20240905	180000	526796190	2970	2970	2970	2970	0
85	20240905	175900	526796190	2970	2970	2970	2970	0
86	20240905	175800	526796190	2970	2970	2970	2970	0
87	20240905	175700	526796190	2970	2970	2970	2970	0
88	20240905	175600	526796190	2970	2970	2970	2970	0
89	20240905	175500	526796190	2970	2970	2970	2970	0
90	20240905	175400	526796190	2970	2970	2970	2970	0
91	20240905	175300	526796190	2970	2970	2970	2970	0
92	20240905	175200	526796190	2970	2970	2970	2970	4259
93	20240905	175100	526796190	2970	2970	2970	2970	0
94	20240905	175000	526796190	2970	2970	2970	2970	0
95	20240905	174900	526796190	2970	2970	2970	2970	0
96	20240905	174800	526796190	2970	2970	2970	2970	0
97	20240905	174700	526796190	2970	2970	2970	2970	0
98	20240905	174600	526796190	2970	2970	2970	2970	0
99	20240905	174500	526796190	2970	2970	2970	2970	0
100	20240905	174400	526796190	2970	2970	2970	2970	0
101	20240905	174300	526796190	2970	2970	2970	2970	0
102	20240905	174200	526796190	2970	2970	2970	2970	0
103	20240905	174100	526796190	2970	2970	2970	2970	0
104	20240905	174000	526796190	2970	2970	2970	2970	0
105	20240905	173900	526796190	2970	2970	2970	2970	0
106	20240905	173800	526796190	2970	2970	2970	2970	0
107	20240905	173700	526796190	2970	2970	2970	2970	0
108	20240905	173600	526796190	2970	2970	2970	2970	0
109	20240905	173500	526796190	2970	2970	2970	2970	0
110	20240905	173400	526796190	2970	2970	2970	2970	0
111	20240905	173300	526796190	2970	2970	2970	2970	0
112	20240905	173200	526796190	2970	2970	2970	2970	0
113	20240905	173100	526796190	2970	2970	2970	2970	0
114	20240905	173000	526796190	2970	2970	2970	2970	0
115	20240905	172900	526796190	2970	2970	2970	2970	0
116	20240905	172800	526796190	2970	2970	2970	2970	0
117	20240905	172700	526796190	2970	2970	2970	2970	0
118	20240905	172600	526796190	2970	2970	2970	2970	0
119	20240905	172500	526796190	2970	2970	2970	2970	0
120	20240905	172400	526796190	2970	2970	2970	2970	0
121	20240905	172300	526796190	2970	2970	2970	2970	0
122	20240905	172200	526796190	2970	2970	2970	2970	4259
123	20240905	172100	526796190	2970	2970	2970	2970	0
124	20240905	172000	526796190	2970	2970	2970	2970	0
125	20240905	171900	526796190	2970	2970	2970	2970	0
126	20240905	171800	526796190	2970	2970	2970	2970	0
127	20240905	171700	526796190	2970	2970	2970	2970	0
128	20240905	171600	526796190	2970	2970	2970	2970	0
129	20240905	171500	526796190	2970	2970	2970	2970	0
130	20240905	171400	526796190	2970	2970	2970	2970	0
131	20240905	171300	526796190	2970	2970	2970	2970	0
132	20240905	171200	526796190	2970	2970	2970	2970	0
133	20240905	171100	526796190	2970	2970	2970	2970	0
134	20240905	171000	526796190	2970	2970	2970	2970	0
135	20240905	170900	526796190	2970	2970	2970	2970	0
136	20240905	170800	526796190	2970	2970	2970	2970	0
137	20240905	170700	526796190	2970	2970	2970	2970	0
138	20240905	170600	526796190	2970	2970	2970	2970	0
139	20240905	170500	526796190	2970	2970	2970	2970	0
140	20240905	170400	526796190	2970	2970	2970	2970	0
141	20240905	170300	526796190	2970	2970	2970	2970	0
142	20240905	170200	526796190	2970	2970	2970	2970	0
143	20240905	170100	526796190	2970	2970	2970	2970	0
144	20240905	170000	526796190	2970	2970	2970	2970	0
145	20240905	165900	526796190	2970	2970	2970	2970	0
146	20240905	165800	526796190	2970	2970	2970	2970	0
147	20240905	165700	526796190	2970	2970	2970	2970	0
148	20240905	165600	526796190	2970	2970	2970	2970	0
149	20240905	165500	526796190	2970	2970	2970	2970	0
150	20240905	165400	526796190	2970	2970	2970	2970	0
151	20240905	165300	526796190	2970	2970	2970	2970	0
152	20240905	165200	526796190	2970	2970	2970	2970	4259
153	20240905	165100	526796190	2970	2970	2970	2970	0
154	20240905	165000	526796190	2970	2970	2970	2970	0
155	20240905	164900	526796190	2970	2970	2970	2970	0
156	20240905	164800	526796190	2970	2970	2970	2970	0
157	20240905	164700	526796190	2970	2970	2970	2970	0
158	20240905	164600	526796190	2970	2970	2970	2970	0
159	20240905	164500	526796190	2970	2970	2970	2970	0
160	20240905	164400	526796190	2970	2970	2970	2970	0
161	20240905	164300	526796190	2970	2970	2970	2970	0
162	20240905	164200	526796190	2970	2970	2970	2970	0
163	20240905	164100	526796190	2970	2970	2970	2970	0
164	20240905	164000	526796190	2970	2970	2970	2970	0
165	20240905	163900	526796190	2970	2970	2970	2970	0
166	20240905	163800	526796190	2970	2970	2970	2970	0
167	20240905	163700	526796190	2970	2970	2970	2970	0
168	20240905	163600	526796190	2970	2970	2970	2970	0
169	20240905	163500	526796190	2970	2970	2970	2970	0
170	20240905	163400	526796190	2970	2970	2970	2970	0
171	20240905	163300	526796190	2970	2970	2970	2970	0
172	20240905	163200	526796190	2970	2970	2970	2970	0
173	20240905	163100	526796190	2970	2970	2970	2970	0
174	20240905	163000	526796190	2970	2970	2970	2970	0
175	20240905	162900	526796190	2970	2970	2970	2970	0
176	20240905	162800	526796190	2970	2970	2970	2970	0
177	20240905	162700	526796190	2970	2970	2970	2970	0
178	20240905	162600	526796190	2970	2970	2970	2970	0
179	20240905	162500	526796190	2970	2970	2970	2970	0
180	20240905	162400	526796190	2970	2970	2970	2970	0
181	20240905	162300	526796190	2970	2970	2970	2970	0
182	20240905	162200	526796190	2970	2970	2970	2970	4259
183	20240905	162100	526796190	2970	2970	2970	2970	0
184	20240905	162000	526796190	2970	2970	2970	2970	0
185	20240905	161900	526796190	2970	2970	2970	2970	0
186	20240905	161800	526796190	2970	2970	2970	2970	0
187	20240905	161700	526796190	2970	2970	2970	2970	0
188	20240905	161600	526796190	2970	2970	2970	2970	0
189	20240905	161500	526796190	2970	2970	2970	2970	0
190	20240905	161400	526796190	2970	2970	2970	2970	0
191	20240905	161300	526796190	2970	2970	2970	2970	0
192	20240905	161200	526796190	2970	2970	2970	2970	0
193	20240905	161100	526796190	2970	2970	2970	2970	0
194	20240905	161000	526796190	2970	2970	2970	2970	0
195	20240905	160900	526796190	2970	2970	2970	2970	0
196	20240905	160800	526796190	2970	2970	2970	2970	0
197	20240905	160700	526796190	2970	2970	2970	2970	0
198	20240905	160600	526796190	2970	2970	2970	2970	0
199	20240905	160500	526796190	2970	2970	2970	2970	0
200	20240905	160400	526796190	2970	2970	2970	2970	0
201	20240905	160300	526796190	2970	2970	2970	2970	0
202	20240905	160200	526796190	2970	2970	2970	2970	0
203	20240905	160100	526796190	2970	2970	2970	2970	0
204	20240905	160000	526796190	2970	2970	2970	2970	0
205	20240905	155900	526796190	2970	2970	2970	2970	0
206	20240905	155800	526796190	2970	2970	2970	2970	0
207	20240905	155700	526796190	2970	2970	2970	2970	0
208	20240905	155600	526796190	2970	2970	2970	2970	0
209	20240905	155500	526796190	2970	2970	2970	2970	0
210	20240905	155400	526796190	2970	2970	2970	2970	0
211	20240905	155300	526796190	2970	2970	2970	2970	0
212	20240905	155200	526796190	2970	2970	2970	2970	4259
213	20240905	155100	526796190	2970	2970	2970	2970	0
214	20240905	155000	526796190	2970	2970	2970	2970	0
215	20240905	154900	526796190	2970	2970	2970	2970	0
216	20240905	154800	526796190	2970	2970	2970	2970	0
217	20240905	154700	526796190	2970	2970	2970	2970	0
218	20240905	154600	526796190	2970	2970	2970	2970	0
219	20240905	154500	526796190	2970	2970	2970	2970	0
220	20240905	154400	526796190	2970	2970	2970	2970	0
221	20240905	154300	526796190	2970	2970	2970	2970	0
222	20240905	154200	526796190	2970	2970	2970	2970	0
223	20240905	154100	526796190	2970	2970	2970	2970	0
224	20240905	154000	526796190	2970	2970	2970	2970	0
225	20240905	153900	526796190	2970	2970	2970	2970	0
226	20240905	153800	526796190	2970	2970	2970	2970	0
227	20240905	153700	526796190	2970	2970	2970	2970	0
228	20240905	153600	526796190	2970	2970	2970	2970	0
229	20240905	153500	526796190	2970	2970	2970	2970	0
230	20240905	153400	526796190	2970	2970	2970	2970	0
231	20240905	153300	526796190	2970	2970	2970	2970	0
232	20240905	153200	526796190	2970	2970	2970	2970	0
233	20240905	153100	526796190	2970	2970	2970	2970	0
234	20240905	153000	526796190	2970	2970	2970	2970	4259
235	20240905	152900	514146960	2970	2970	2970	2970	0
236	20240905	152800	514146960	2970	2970	2970	2970	0
237	20240905	152700	514146960	2970	2970	2970	2970	0
238	20240905	152600	514146960	2970	2970	2970	2970	0
239	20240905	152500	514146960	2970	2970	2970	2970	0
240	20240905	152400	514146960	2970	2970	2970	2970	0
241	20240905	152300	514146960	2970	2970	2970	2970	0
242	20240905	152200	514146960	2970	2970	2970	2970	0
243	20240905	152100	514146960	2970	2970	2970	2970	0
244	20240905	152000	514146960	2970	2970	2970	2970	0
245	20240905	151900	514146960	2970	2970	2970	2960	4133
246	20240905	151800	501892185	2975	2970	2980	2965	3055
247	20240905	151700	492821465	2970	2975	2975	2970	2538
248	20240905	151600	485282240	2975	2975	2975	2975	2460
249	20240905	151500	477963740	2980	2975	2980	2975	2902
250	20240905	151400	469327905	2980	2985	2985	2980	373
251	20240905	151300	468215555	2990	2990	2990	2990	5
252	20240905	151200	468200605	2990	2990	2990	2990	78
253	20240905	151100	467967385	2990	2985	2990	2985	22
254	20240905	151000	467901630	2985	2990	2990	2985	62
255	20240905	150900	467716500	2985	2985	2985	2985	21
256	20240905	150800	467653815	2985	2985	2990	2985	504
257	20240905	150700	466149265	2990	2990	2990	2990	101
258	20240905	150600	465847275	2990	2985	2990	2985	148
259	20240905	150500	465405485	2985	2985	2985	2965	3064
260	20240905	150400	456312690	2985	2985	2985	2985	0
261	20240905	150300	456312690	2985	2975	2985	2965	7500
262	20240905	150200	434016665	2975	2995	2995	2975	520
263	20240905	150100	432466375	2990	2990	2990	2990	161
264	20240905	150000	431984985	2995	2990	2995	2990	92
265	20240905	145900	431709900	2995	2995	2995	2995	496
266	20240905	145800	430224380	2990	2990	2990	2990	2
267	20240905	145700	430218400	2990	2990	2990	2990	205
268	20240905	145600	429605450	3005	2995	3005	2995	3912
269	20240905	145500	417884400	2995	3005	3005	2995	11
270	20240905	145400	417851355	2995	2990	3005	2990	52
271	20240905	145300	417695570	2990	2990	2990	2990	1
272	20240905	145200	417692580	2985	2990	2990	2985	339
273	20240905	145100	416680655	2990	2990	2990	2990	1
274	20240905	145000	416677665	2990	2990	2990	2990	1
275	20240905	144900	416674675	2990	2990	2990	2990	1
276	20240905	144800	416671685	2990	2990	2990	2990	2
277	20240905	144700	416665705	2990	2990	2990	2990	2951
278	20240905	144600	407842215	2990	2990	2990	2990	0
279	20240905	144500	407842215	2990	2990	2990	2990	1
280	20240905	144400	407839225	3005	3005	3005	3005	0
281	20240905	144300	407839225	3005	3005	3005	3005	0
282	20240905	144200	407839225	3005	3005	3005	3005	0
283	20240905	144100	407839225	3005	3005	3005	3005	10
284	20240905	144000	407809175	3000	3000	3000	3000	10
285	20240905	143900	407779175	3005	3005	3005	3005	0
286	20240905	143800	407779175	3005	3005	3005	3005	166
287	20240905	143700	407280345	3005	3000	3005	3000	542
288	20240905	143600	405654055	3000	3000	3000	3000	115
289	20240905	143500	405309055	2995	2995	2995	2995	0
290	20240905	143400	405309055	2995	2990	2995	2990	722
291	20240905	143300	403150195	2985	2985	2985	2985	0
292	20240905	143200	403150195	2985	2985	2985	2985	0
293	20240905	143100	403150195	2985	2985	2985	2985	0
294	20240905	143000	403150195	2985	2985	2985	2985	5
295	20240905	142900	403135270	2980	2980	2980	2980	2
296	20240905	142800	403129310	2990	2990	2990	2990	0
297	20240905	142700	403129310	2990	2990	2990	2990	0
298	20240905	142600	403129310	2990	2990	2990	2990	0
299	20240905	142500	403129310	2990	2990	2990	2990	1
300	20240905	142400	403126320	2975	2975	2975	2975	15
301	20240905	142300	403081695	2990	2990	2990	2990	0
302	20240905	142200	403081695	2990	2990	2990	2990	0
303	20240905	142100	403081695	2990	2990	2990	2990	0
304	20240905	142000	403081695	2990	2990	2990	2990	1000
305	20240905	141900	400091695	2975	2975	2975	2975	21
306	20240905	141800	400029220	2995	2995	2995	2995	0
307	20240905	141700	400029220	2995	2995	2995	2995	0
308	20240905	141600	400029220	2995	2995	2995	2995	15
309	20240905	141500	399984295	2995	2995	2995	2995	6
310	20240905	141400	399966325	2970	2970	2970	2970	0
311	20240905	141300	399966325	2970	2980	2990	2970	1869
312	20240905	141200	394397145	2980	2980	2980	2980	0
313	20240905	141100	394397145	2980	2980	2980	2980	139
314	20240905	141000	393982925	2970	2970	2970	2970	5
315	20240905	140900	393968075	2970	2970	2970	2970	0
316	20240905	140800	393968075	2970	2970	2970	2970	1
317	20240905	140700	393965105	2970	2970	2970	2970	0
318	20240905	140600	393965105	2970	2970	2970	2970	130
319	20240905	140500	393579005	2970	2970	2970	2970	647
320	20240905	140400	391657415	2970	2970	2970	2970	1634
321	20240905	140300	386804435	2970	2970	2970	2970	1
322	20240905	140200	386801465	2975	2985	2985	2975	136
323	20240905	140100	386396850	2990	2990	2990	2990	6
324	20240905	140000	386378910	2995	2995	2995	2995	0
325	20240905	135900	386378910	2995	2995	2995	2995	0
326	20240905	135800	386378910	2995	2995	2995	2995	2
327	20240905	135700	386372920	2995	2995	2995	2995	400
328	20240905	135600	385174920	2995	2990	2995	2990	900
329	20240905	135500	382481920	2995	2995	2995	2995	11
330	20240905	135400	382448975	2995	2985	2995	2985	1300
331	20240905	135300	378562680	2970	2970	2970	2970	0
332	20240905	135200	378562680	2970	2990	2990	2970	54
333	20240905	135100	378401510	2975	2990	2990	2975	4
334	20240905	135000	378389595	2975	2975	2975	2975	0
335	20240905	134900	378389595	2975	2975	2975	2975	2
336	20240905	134800	378383645	2995	2995	2995	2995	0
337	20240905	134700	378383645	2995	2995	2995	2995	0
338	20240905	134600	378383645	2995	2990	2995	2990	79
339	20240905	134500	378147430	2990	2990	2990	2990	244
340	20240905	134400	377417870	2965	2965	2965	2965	0
341	20240905	134300	377417870	2965	2965	2965	2965	0
342	20240905	134200	377417870	2965	2965	2965	2965	0
343	20240905	134100	377417870	2965	2965	2965	2965	1
344	20240905	134000	377414905	2965	2965	2965	2965	0
345	20240905	133900	377414905	2965	2965	2965	2965	0
346	20240905	133800	377414905	2965	2965	2965	2965	2110
347	20240905	133700	371158755	2965	2965	2965	2965	10
348	20240905	133600	371129105	2965	2965	2965	2965	7
349	20240905	133500	371108350	2950	2950	2950	2950	20
350	20240905	133400	371049350	2945	2945	2945	2945	0
351	20240905	133300	371049350	2945	2945	2945	2945	0
352	20240905	133200	371049350	2945	2945	2945	2945	0
353	20240905	133100	371049350	2945	2945	2945	2945	0
354	20240905	133000	371049350	2945	2960	2960	2945	240
355	20240905	132900	370342015	2965	2965	2965	2965	500
356	20240905	132800	368859515	2950	2955	2955	2950	1377
357	20240905	132700	364795820	2965	2965	2965	2965	512
358	20240905	132600	363277740	2955	2955	2955	2955	0
359	20240905	132500	363277740	2955	2990	2990	2955	110
360	20240905	132400	362951905	2995	2995	2995	2995	0
361	20240905	132300	362951905	2995	2995	2995	2995	2
362	20240905	132200	362945915	2990	2990	2990	2990	100
363	20240905	132100	362646915	2990	2990	2990	2990	70
364	20240905	132000	362437615	2990	2975	2990	2940	112
365	20240905	131900	362107495	2975	2975	2975	2975	1
366	20240905	131800	362104520	2975	2975	2975	2975	31
367	20240905	131700	362012295	2975	2955	2975	2955	1201
368	20240905	131600	358463320	2955	2955	2955	2955	0
369	20240905	131500	358463320	2955	2955	2955	2955	146
370	20240905	131400	358031890	2935	2935	2935	2935	0
371	20240905	131300	358031890	2935	2935	2935	2935	558
372	20240905	131200	356394160	2935	2965	2965	2935	4866
373	20240905	131100	342044845	2970	2970	2970	2970	20
374	20240905	131000	341985445	2970	2970	2970	2970	40
375	20240905	130900	341866645	2970	2965	2975	2960	784
376	20240905	130800	339545250	2960	2960	2960	2960	1456
377	20240905	130700	335235490	2965	2970	2970	2965	1927
378	20240905	130600	329521825	2980	2980	2980	2980	1
379	20240905	130500	329518845	2970	2970	2970	2970	0
380	20240905	130400	329518845	2970	2970	2970	2970	0
381	20240905	130300	329518845	2970	2975	2975	2970	6
382	20240905	130200	329501020	2970	2970	2970	2970	11
383	20240905	130100	329468350	2970	2970	2970	2970	0
384	20240905	130000	329468350	2970	2965	2970	2965	950
385	20240905	125900	326651350	2970	2970	2970	2965	3503
386	20240905	125800	316264440	2970	2980	2985	2970	16937
387	20240905	125700	265899960	2980	2985	2985	2980	552
388	20240905	125600	264254750	2985	2980	2985	2980	578
389	20240905	125500	262532305	2980	2980	2980	2980	465
390	20240905	125400	261146605	2980	2990	2990	2980	6457
391	20240905	125300	241887370	2990	2990	2990	2990	4
392	20240905	125200	241875410	2990	2990	2990	2990	0
393	20240905	125100	241875410	2990	2990	2990	2990	50
394	20240905	125000	241725910	2990	2990	2990	2990	10
395	20240905	124900	241696010	2985	2985	2985	2985	208
396	20240905	124800	241075130	2985	2990	2990	2985	351
397	20240905	124700	240025870	2990	2995	2995	2990	2323
398	20240905	124600	233075965	3000	3000	3000	3000	0
399	20240905	124500	233075965	3000	3000	3000	3000	0
400	20240905	124400	233075965	3000	2995	3000	2995	214
401	20240905	124300	232435030	2990	2990	2990	2990	0
402	20240905	124200	232435030	2990	2990	2990	2990	0
403	20240905	124100	232435030	2990	2995	2995	2990	4147
404	20240905	124000	220035490	2995	2995	2995	2995	3
405	20240905	123900	220026505	2995	2995	2995	2990	426
406	20240905	123800	218752740	2995	2995	2995	2995	4
407	20240905	123700	218740760	2995	2995	2995	2995	2401
408	20240905	123600	211549765	2995	2995	2995	2995	0
409	20240905	123500	211549765	2995	2995	2995	2995	0
410	20240905	123400	211549765	2995	2995	2995	2995	2
411	20240905	123300	211543775	2995	2995	2995	2995	50
412	20240905	123200	211394025	2995	2995	2995	2995	600
413	20240905	123100	209597025	2995	2995	2995	2995	62
414	20240905	123000	209411335	2995	2995	2995	2995	270
415	20240905	122900	208602685	3000	3000	3000	3000	0
416	20240905	122800	208602685	3000	3000	3000	3000	0
417	20240905	122700	208602685	3000	3000	3000	3000	2239
418	20240905	122600	201885685	3005	3005	3005	3005	589
419	20240905	122500	200115740	3010	3010	3010	3010	0
420	20240905	122400	200115740	3010	3010	3010	3010	10
421	20240905	122300	200085640	3020	3020	3020	3020	165
422	20240905	122200	199587340	3020	3020	3020	3020	0
423	20240905	122100	199587340	3020	3020	3020	3020	352
424	20240905	122000	198524300	3020	3020	3020	3020	0
425	20240905	121900	198524300	3020	3020	3020	3020	0
426	20240905	121800	198524300	3020	3020	3020	3020	0
427	20240905	121700	198524300	3020	3020	3020	3020	1
428	20240905	121600	198521280	3020	3020	3020	3020	0
429	20240905	121500	198521280	3020	3020	3020	3020	1
430	20240905	121400	198518260	3005	3005	3005	3005	1062
431	20240905	121300	195326950	3005	3005	3005	3005	0
432	20240905	121200	195326950	3005	3005	3005	3005	0
433	20240905	121100	195326950	3005	3005	3005	3005	0
434	20240905	121000	195326950	3005	3005	3005	3005	0
435	20240905	120900	195326950	3005	3005	3005	3005	0
436	20240905	120800	195326950	3005	3010	3010	3005	79
437	20240905	120700	195089195	3010	3010	3010	3010	29
438	20240905	120600	195001905	3010	3010	3010	3010	0
439	20240905	120500	195001905	3010	3010	3010	3010	0
440	20240905	120400	195001905	3010	3010	3010	3010	0
441	20240905	120300	195001905	3010	3010	3010	3010	0
442	20240905	120200	195001905	3010	3010	3010	3010	3
443	20240905	120100	194992875	3005	3005	3005	3005	0
444	20240905	120000	194992875	3005	3010	3010	3005	8
445	20240905	115900	194968800	3010	3010	3010	3010	0
446	20240905	115800	194968800	3010	3010	3010	3010	0
447	20240905	115700	194968800	3010	3010	3010	3010	4
448	20240905	115600	194956760	3020	3020	3020	3020	0
449	20240905	115500	194956760	3020	3020	3020	3020	0
450	20240905	115400	194956760	3020	3020	3020	3020	0
451	20240905	115300	194956760	3020	3020	3020	3020	34
452	20240905	115200	194854080	3005	3005	3005	3005	0
453	20240905	115100	194854080	3005	3005	3005	3005	85
454	20240905	115000	194598655	3005	3005	3005	3005	0
455	20240905	114900	194598655	3005	3010	3010	3005	961
456	20240905	114800	191707220	3010	3015	3015	3010	377
457	20240905	114700	190570715	3015	3015	3015	3015	0
458	20240905	114600	190570715	3015	3015	3015	3015	278
459	20240905	114500	189732545	3015	3015	3015	3015	0
460	20240905	114400	189732545	3015	3015	3015	3015	375
461	20240905	114300	188601920	3015	3015	3015	3015	3
462	20240905	114200	188592875	3015	3010	3015	3010	296
463	20240905	114100	187701660	3020	3020	3020	3020	0
464	20240905	114000	187701660	3020	3020	3020	3020	0
465	20240905	113900	187701660	3020	3020	3020	3020	0
466	20240905	113800	187701660	3020	3020	3020	3020	0
467	20240905	113700	187701660	3020	3020	3020	3020	0
468	20240905	113600	187701660	3020	3020	3020	3020	71
469	20240905	113500	187487240	3005	3005	3005	3005	0
470	20240905	113400	187487240	3005	3005	3005	3005	334
471	20240905	113300	186483570	3005	3005	3005	3005	2906
472	20240905	113200	177751040	3005	3015	3015	3005	7129
473	20240905	113100	156323815	3015	3015	3015	3015	0
474	20240905	113000	156323815	3015	3015	3015	3010	62
475	20240905	112900	156136890	3015	3005	3015	3005	1369
476	20240905	112800	152009675	3010	3010	3010	3010	200
477	20240905	112700	151407675	3015	3005	3015	3005	597
478	20240905	112600	149611090	3005	3005	3005	3005	0
479	20240905	112500	149611090	3005	3005	3005	3005	26
480	20240905	112400	149532960	3020	3010	3020	3005	156
481	20240905	112300	149063200	3005	3005	3005	3005	0
482	20240905	112200	149063200	3005	3005	3005	3005	0
483	20240905	112100	149063200	3005	3005	3005	3005	0
484	20240905	112000	149063200	3005	3005	3005	3005	246
485	20240905	111900	148323970	3005	3005	3005	3005	0
486	20240905	111800	148323970	3005	3005	3005	3005	0
487	20240905	111700	148323970	3005	3005	3005	3005	0
488	20240905	111600	148323970	3005	3005	3005	3005	100
489	20240905	111500	148023470	3005	3005	3005	3005	0
490	20240905	111400	148023470	3005	3005	3005	3005	0
491	20240905	111300	148023470	3005	2995	3010	2995	682
492	20240905	111200	145974610	2995	2995	2995	2995	7
493	20240905	111100	145953645	2995	2995	2995	2995	13
494	20240905	111000	145914710	2990	2990	2990	2990	332
495	20240905	110900	144922030	2995	2995	2995	2995	1209
496	20240905	110800	141301075	2995	2995	2995	2995	45
497	20240905	110700	141166300	3005	3005	3005	3005	1
498	20240905	110600	141163295	3000	3000	3000	3000	152
499	20240905	110500	140707295	2995	3000	3000	2995	248
500	20240905	110400	139964530	3010	3010	3010	3010	0
501	20240905	110300	139964530	3010	2995	3010	2990	7924
502	20240905	110200	116248160	2995	3010	3010	2995	6485
503	20240905	110100	96799650	3010	3010	3010	3010	0
504	20240905	110000	96799650	3010	3010	3010	3010	2
505	20240905	105900	96793630	3010	3010	3010	3010	0
506	20240905	105800	96793630	3010	3010	3010	3010	150
507	20240905	105700	96342130	3020	3020	3020	3020	1
508	20240905	105600	96339110	3010	3010	3010	3010	59
509	20240905	105500	96161520	3020	3020	3020	3020	247
510	20240905	105400	95415580	3020	3020	3020	3020	0
511	20240905	105300	95415580	3020	3020	3020	3020	0
512	20240905	105200	95415580	3020	3020	3020	3020	0
513	20240905	105100	95415580	3020	3010	3020	3010	731
514	20240905	105000	93215260	3015	3015	3015	3015	14
515	20240905	104900	93173050	3020	3020	3020	3020	0
516	20240905	104800	93173050	3020	3020	3020	3020	0
517	20240905	104700	93173050	3020	3020	3020	3020	0
518	20240905	104600	93173050	3020	3020	3020	3020	0
519	20240905	104500	93173050	3020	3020	3020	3020	332
520	20240905	104400	92170410	3020	3020	3020	3020	0
521	20240905	104300	92170410	3020	3020	3020	3020	1
522	20240905	104200	92167390	3020	3020	3020	3020	0
523	20240905	104100	92167390	3020	3020	3020	3020	50
524	20240905	104000	92016390	3035	3035	3035	3035	0
525	20240905	103900	92016390	3035	3035	3035	3035	50
526	20240905	103800	91864640	3035	3020	3035	3020	325
527	20240905	103700	90882855	3010	3010	3010	3010	0
528	20240905	103600	90882855	3010	3010	3010	3010	0
529	20240905	103500	90882855	3010	3010	3010	3010	0
530	20240905	103400	90882855	3010	3010	3010	3010	0
531	20240905	103300	90882855	3010	3010	3010	3010	0
532	20240905	103200	90882855	3010	3010	3010	3010	0
533	20240905	103100	90882855	3010	3025	3025	3010	1579
534	20240905	103000	86127600	3020	3020	3025	3020	618
535	20240905	102900	84261110	3010	3010	3010	3010	0
536	20240905	102800	84261110	3010	3010	3010	3010	0
537	20240905	102700	84261110	3010	3010	3010	3010	0
538	20240905	102600	84261110	3010	3010	3010	3010	1001
539	20240905	102500	81248100	3010	3010	3010	3010	355
540	20240905	102400	80179550	3020	3020	3020	3020	190
541	20240905	102300	79605750	3010	3010	3010	3010	33
542	20240905	102200	79506420	3005	3010	3010	3005	7
543	20240905	102100	79485375	3020	3015	3020	3005	265
544	20240905	102000	78688975	3020	3020	3020	3020	100
545	20240905	101900	78386975	3020	3020	3020	3020	0
546	20240905	101800	78386975	3020	3020	3020	3020	117
547	20240905	101700	78033635	3020	3020	3020	3020	1
548	20240905	101600	78030615	3005	3005	3005	3005	0
549	20240905	101500	78030615	3005	3010	3010	3005	1000
550	20240905	101400	75023830	3020	3020	3020	3020	431
551	20240905	101300	73722210	3015	3015	3015	3015	0
552	20240905	101200	73722210	3015	3015	3015	3015	0
553	20240905	101100	73722210	3015	3015	3015	3015	5
554	20240905	101000	73707135	3010	3010	3010	3010	629
555	20240905	100900	71813845	3010	3010	3010	3010	216
556	20240905	100800	71163685	3010	3010	3010	3010	12
557	20240905	100700	71127565	3035	3035	3035	3035	32
558	20240905	100600	71030445	3010	3010	3010	3010	0
559	20240905	100500	71030445	3010	3020	3020	3010	867
560	20240905	100400	68417075	3035	3035	3035	3035	0
561	20240905	100300	68417075	3035	3035	3035	3035	0
562	20240905	100200	68417075	3035	3035	3035	3035	1032
563	20240905	100100	65284955	3035	3035	3035	3030	301
564	20240905	100000	64371520	3035	3025	3035	3015	3083
565	20240905	095900	55071520	3045	3045	3045	3045	0
566	20240905	095800	55071520	3045	3045	3045	3030	3
567	20240905	095700	55062400	3030	3030	3030	3030	0
568	20240905	095600	55062400	3030	3030	3030	3030	446
569	20240905	095500	53711020	3045	3045	3045	3045	1
570	20240905	095400	53707975	3045	3045	3045	3045	0
571	20240905	095300	53707975	3045	3045	3045	3035	633
572	20240905	095200	51782530	3045	3045	3045	3045	32
573	20240905	095100	51685090	3035	3035	3035	3035	150
574	20240905	095000	51229840	3040	3035	3040	3030	436
575	20240905	094900	49904525	3035	3035	3035	3035	0
576	20240905	094800	49904525	3035	3035	3035	3035	1
577	20240905	094700	49901490	3040	3040	3040	3040	0
578	20240905	094600	49901490	3040	3040	3040	3040	0
579	20240905	094500	49901490	3040	3040	3040	3040	140
580	20240905	094400	49475890	3025	3025	3025	3025	10
581	20240905	094300	49445640	3040	3040	3040	3040	8
582	20240905	094200	49421320	3040	3030	3040	3025	377
583	20240905	094100	48275640	3040	3040	3040	3040	333
584	20240905	094000	47263320	3040	3040	3040	3040	0
585	20240905	093900	47263320	3040	3040	3040	3030	47
586	20240905	093800	47120890	3040	3035	3040	3035	548
587	20240905	093700	45455975	3030	3030	3030	3030	0
588	20240905	093600	45455975	3030	3030	3030	3030	3
589	20240905	093500	45446885	3035	3035	3035	3035	100
590	20240905	093400	45143385	3035	3035	3035	3035	23
591	20240905	093300	45073580	3035	3035	3035	3035	79
592	20240905	093200	44833815	3040	3040	3040	3040	22
593	20240905	093100	44766935	3040	3040	3040	3040	10
594	20240905	093000	44736535	3040	3040	3040	3040	7
595	20240905	092900	44715255	3030	3030	3030	3030	45
596	20240905	092800	44578905	3040	3040	3040	3040	0
597	20240905	092700	44578905	3040	3040	3040	3040	1
598	20240905	092600	44575865	3045	3045	3045	3045	0
599	20240905	092500	44575865	3045	3045	3045	3045	879
600	20240905	092400	41899310	3045	3025	3045	3025	12
601	20240905	092300	41862970	3025	3025	3025	3025	0
602	20240905	092200	41862970	3025	3030	3030	3025	11
603	20240905	092100	41829645	3030	3030	3030	3030	30
604	20240905	092000	41738745	3030	3030	3030	3030	6
605	20240905	091900	41720565	3020	3030	3030	3020	122
606	20240905	091800	41351170	3030	3040	3045	3030	55
607	20240905	091700	41184170	3040	3040	3040	3040	200
608	20240905	091600	40576170	3040	3020	3040	3020	933
609	20240905	091500	37757850	3025	3020	3025	3020	1826
610	20240905	091400	32239285	3020	3020	3020	3020	1
611	20240905	091300	32236265	3025	3020	3025	3020	230
612	20240905	091200	31541505	3020	3020	3020	3015	789
613	20240905	091100	29162070	3020	3025	3025	3020	56
614	20240905	091000	28992920	3030	3030	3030	3030	1
615	20240905	090900	28989890	3035	3020	3035	3020	116
616	20240905	090800	28639180	3035	3035	3035	3035	160
617	20240905	090700	28153580	3040	3010	3040	3010	1060
618	20240905	090600	24932705	3010	3010	3010	3010	420
619	20240905	090500	23668505	3010	3025	3025	3005	1318
620	20240905	090400	19683225	3025	3000	3025	3000	226
621	20240905	090300	19002690	3000	3020	3020	2995	201
622	20240905	090200	18400170	2995	2995	3025	2990	71
623	20240905	090100	18187310	3005	3000	3005	3000	619
624	20240905	090000	16327240	2995	2980	2995	2975	4976