KissMeData/040300/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	192200	323996395	2980	2980	2980	2980	1849
3	20240910	192100	323996395	2980	2980	2980	2980	0
4	20240910	192000	323996395	2980	2980	2980	2980	0
5	20240910	191900	323996395	2980	2980	2980	2980	0
6	20240910	191800	323996395	2980	2980	2980	2980	0
7	20240910	191700	323996395	2980	2980	2980	2980	0
8	20240910	191600	323996395	2980	2980	2980	2980	0
9	20240910	191500	323996395	2980	2980	2980	2980	0
10	20240910	191400	323996395	2980	2980	2980	2980	0
11	20240910	191300	323996395	2980	2980	2980	2980	0
12	20240910	191200	323996395	2980	2980	2980	2980	0
13	20240910	191100	323996395	2980	2980	2980	2980	0
14	20240910	191000	323996395	2980	2980	2980	2980	0
15	20240910	190900	323996395	2980	2980	2980	2980	0
16	20240910	190800	323996395	2980	2980	2980	2980	0
17	20240910	190700	323996395	2980	2980	2980	2980	0
18	20240910	190600	323996395	2980	2980	2980	2980	0
19	20240910	190500	323996395	2980	2980	2980	2980	0
20	20240910	190400	323996395	2980	2980	2980	2980	0
21	20240910	190300	323996395	2980	2980	2980	2980	0
22	20240910	190200	323996395	2980	2980	2980	2980	0
23	20240910	190100	323996395	2980	2980	2980	2980	0
24	20240910	190000	323996395	2980	2980	2980	2980	0
25	20240910	185900	323996395	2980	2980	2980	2980	0
26	20240910	185800	323996395	2980	2980	2980	2980	0
27	20240910	185700	323996395	2980	2980	2980	2980	0
28	20240910	185600	323996395	2980	2980	2980	2980	0
29	20240910	185500	323996395	2980	2980	2980	2980	0
30	20240910	185400	323996395	2980	2980	2980	2980	0
31	20240910	185300	323996395	2980	2980	2980	2980	0
32	20240910	185200	323996395	2980	2980	2980	2980	1849
33	20240910	185100	323996395	2980	2980	2980	2980	0
34	20240910	185000	323996395	2980	2980	2980	2980	0
35	20240910	184900	323996395	2980	2980	2980	2980	0
36	20240910	184800	323996395	2980	2980	2980	2980	0
37	20240910	184700	323996395	2980	2980	2980	2980	0
38	20240910	184600	323996395	2980	2980	2980	2980	0
39	20240910	184500	323996395	2980	2980	2980	2980	0
40	20240910	184400	323996395	2980	2980	2980	2980	0
41	20240910	184300	323996395	2980	2980	2980	2980	0
42	20240910	184200	323996395	2980	2980	2980	2980	0
43	20240910	184100	323996395	2980	2980	2980	2980	0
44	20240910	184000	323996395	2980	2980	2980	2980	0
45	20240910	183900	323996395	2980	2980	2980	2980	0
46	20240910	183800	323996395	2980	2980	2980	2980	0
47	20240910	183700	323996395	2980	2980	2980	2980	0
48	20240910	183600	323996395	2980	2980	2980	2980	0
49	20240910	183500	323996395	2980	2980	2980	2980	0
50	20240910	183400	323996395	2980	2980	2980	2980	0
51	20240910	183300	323996395	2980	2980	2980	2980	0
52	20240910	183200	323996395	2980	2980	2980	2980	0
53	20240910	183100	323996395	2980	2980	2980	2980	0
54	20240910	183000	323996395	2980	2980	2980	2980	0
55	20240910	182900	323996395	2980	2980	2980	2980	0
56	20240910	182800	323996395	2980	2980	2980	2980	0
57	20240910	182700	323996395	2980	2980	2980	2980	0
58	20240910	182600	323996395	2980	2980	2980	2980	0
59	20240910	182500	323996395	2980	2980	2980	2980	0
60	20240910	182400	323996395	2980	2980	2980	2980	0
61	20240910	182300	323996395	2980	2980	2980	2980	0
62	20240910	182200	323996395	2980	2980	2980	2980	1849
63	20240910	182100	323996395	2980	2980	2980	2980	0
64	20240910	182000	323996395	2980	2980	2980	2980	0
65	20240910	181900	323996395	2980	2980	2980	2980	0
66	20240910	181800	323996395	2980	2980	2980	2980	0
67	20240910	181700	323996395	2980	2980	2980	2980	0
68	20240910	181600	323996395	2980	2980	2980	2980	0
69	20240910	181500	323996395	2980	2980	2980	2980	0
70	20240910	181400	323996395	2980	2980	2980	2980	0
71	20240910	181300	323996395	2980	2980	2980	2980	0
72	20240910	181200	323996395	2980	2980	2980	2980	0
73	20240910	181100	323996395	2980	2980	2980	2980	0
74	20240910	181000	323996395	2980	2980	2980	2980	0
75	20240910	180900	323996395	2980	2980	2980	2980	0
76	20240910	180800	323996395	2980	2980	2980	2980	0
77	20240910	180700	323996395	2980	2980	2980	2980	0
78	20240910	180600	323996395	2980	2980	2980	2980	0
79	20240910	180500	323996395	2980	2980	2980	2980	0
80	20240910	180400	323996395	2980	2980	2980	2980	0
81	20240910	180300	323996395	2980	2980	2980	2980	0
82	20240910	180200	323996395	2980	2980	2980	2980	0
83	20240910	180100	323996395	2980	2980	2980	2980	0
84	20240910	180000	323996395	2980	2980	2980	2980	0
85	20240910	175900	323996395	2980	2980	2980	2980	0
86	20240910	175800	323996395	2980	2980	2980	2980	0
87	20240910	175700	323996395	2980	2980	2980	2980	0
88	20240910	175600	323996395	2980	2980	2980	2980	0
89	20240910	175500	323996395	2980	2980	2980	2980	0
90	20240910	175400	323996395	2980	2980	2980	2980	0
91	20240910	175300	323996395	2980	2980	2980	2980	0
92	20240910	175200	323996395	2980	2980	2980	2980	1849
93	20240910	175100	323996395	2980	2980	2980	2980	0
94	20240910	175000	323996395	2980	2980	2980	2980	0
95	20240910	174900	323996395	2980	2980	2980	2980	0
96	20240910	174800	323996395	2980	2980	2980	2980	0
97	20240910	174700	323996395	2980	2980	2980	2980	0
98	20240910	174600	323996395	2980	2980	2980	2980	0
99	20240910	174500	323996395	2980	2980	2980	2980	0
100	20240910	174400	323996395	2980	2980	2980	2980	0
101	20240910	174300	323996395	2980	2980	2980	2980	0
102	20240910	174200	323996395	2980	2980	2980	2980	0
103	20240910	174100	323996395	2980	2980	2980	2980	0
104	20240910	174000	323996395	2980	2980	2980	2980	0
105	20240910	173900	323996395	2980	2980	2980	2980	0
106	20240910	173800	323996395	2980	2980	2980	2980	0
107	20240910	173700	323996395	2980	2980	2980	2980	0
108	20240910	173600	323996395	2980	2980	2980	2980	0
109	20240910	173500	323996395	2980	2980	2980	2980	0
110	20240910	173400	323996395	2980	2980	2980	2980	0
111	20240910	173300	323996395	2980	2980	2980	2980	0
112	20240910	173200	323996395	2980	2980	2980	2980	0
113	20240910	173100	323996395	2980	2980	2980	2980	0
114	20240910	173000	323996395	2980	2980	2980	2980	0
115	20240910	172900	323996395	2980	2980	2980	2980	0
116	20240910	172800	323996395	2980	2980	2980	2980	0
117	20240910	172700	323996395	2980	2980	2980	2980	0
118	20240910	172600	323996395	2980	2980	2980	2980	0
119	20240910	172500	323996395	2980	2980	2980	2980	0
120	20240910	172400	323996395	2980	2980	2980	2980	0
121	20240910	172300	323996395	2980	2980	2980	2980	0
122	20240910	172200	323996395	2980	2980	2980	2980	1849
123	20240910	172100	323996395	2980	2980	2980	2980	0
124	20240910	172000	323996395	2980	2980	2980	2980	0
125	20240910	171900	323996395	2980	2980	2980	2980	0
126	20240910	171800	323996395	2980	2980	2980	2980	0
127	20240910	171700	323996395	2980	2980	2980	2980	0
128	20240910	171600	323996395	2980	2980	2980	2980	0
129	20240910	171500	323996395	2980	2980	2980	2980	0
130	20240910	171400	323996395	2980	2980	2980	2980	0
131	20240910	171300	323996395	2980	2980	2980	2980	0
132	20240910	171200	323996395	2980	2980	2980	2980	0
133	20240910	171100	323996395	2980	2980	2980	2980	0
134	20240910	171000	323996395	2980	2980	2980	2980	0
135	20240910	170900	323996395	2980	2980	2980	2980	0
136	20240910	170800	323996395	2980	2980	2980	2980	0
137	20240910	170700	323996395	2980	2980	2980	2980	0
138	20240910	170600	323996395	2980	2980	2980	2980	0
139	20240910	170500	323996395	2980	2980	2980	2980	0
140	20240910	170400	323996395	2980	2980	2980	2980	0
141	20240910	170300	323996395	2980	2980	2980	2980	0
142	20240910	170200	323996395	2980	2980	2980	2980	0
143	20240910	170100	323996395	2980	2980	2980	2980	0
144	20240910	170000	323996395	2980	2980	2980	2980	0
145	20240910	165900	323996395	2980	2980	2980	2980	0
146	20240910	165800	323996395	2980	2980	2980	2980	0
147	20240910	165700	323996395	2980	2980	2980	2980	0
148	20240910	165600	323996395	2980	2980	2980	2980	0
149	20240910	165500	323996395	2980	2980	2980	2980	0
150	20240910	165400	323996395	2980	2980	2980	2980	0
151	20240910	165300	323996395	2980	2980	2980	2980	0
152	20240910	165200	323996395	2980	2980	2980	2980	1849
153	20240910	165100	323996395	2980	2980	2980	2980	0
154	20240910	165000	323996395	2980	2980	2980	2980	0
155	20240910	164900	323996395	2980	2980	2980	2980	0
156	20240910	164800	323996395	2980	2980	2980	2980	0
157	20240910	164700	323996395	2980	2980	2980	2980	0
158	20240910	164600	323996395	2980	2980	2980	2980	0
159	20240910	164500	323996395	2980	2980	2980	2980	0
160	20240910	164400	323996395	2980	2980	2980	2980	0
161	20240910	164300	323996395	2980	2980	2980	2980	0
162	20240910	164200	323996395	2980	2980	2980	2980	0
163	20240910	164100	323996395	2980	2980	2980	2980	0
164	20240910	164000	323996395	2980	2980	2980	2980	0
165	20240910	163900	323996395	2980	2980	2980	2980	0
166	20240910	163800	323996395	2980	2980	2980	2980	0
167	20240910	163700	323996395	2980	2980	2980	2980	0
168	20240910	163600	323996395	2980	2980	2980	2980	0
169	20240910	163500	323996395	2980	2980	2980	2980	0
170	20240910	163400	323996395	2980	2980	2980	2980	0
171	20240910	163300	323996395	2980	2980	2980	2980	0
172	20240910	163200	323996395	2980	2980	2980	2980	0
173	20240910	163100	323996395	2980	2980	2980	2980	0
174	20240910	163000	323996395	2980	2980	2980	2980	0
175	20240910	162900	323996395	2980	2980	2980	2980	0
176	20240910	162800	323996395	2980	2980	2980	2980	0
177	20240910	162700	323996395	2980	2980	2980	2980	0
178	20240910	162600	323996395	2980	2980	2980	2980	0
179	20240910	162500	323996395	2980	2980	2980	2980	0
180	20240910	162400	323996395	2980	2980	2980	2980	0
181	20240910	162300	323996395	2980	2980	2980	2980	0
182	20240910	162200	323996395	2980	2980	2980	2980	1849
183	20240910	162100	323996395	2980	2980	2980	2980	0
184	20240910	162000	323996395	2980	2980	2980	2980	0
185	20240910	161900	323996395	2980	2980	2980	2980	0
186	20240910	161800	323996395	2980	2980	2980	2980	0
187	20240910	161700	323996395	2980	2980	2980	2980	0
188	20240910	161600	323996395	2980	2980	2980	2980	0
189	20240910	161500	323996395	2980	2980	2980	2980	0
190	20240910	161400	323996395	2980	2980	2980	2980	0
191	20240910	161300	323996395	2980	2980	2980	2980	0
192	20240910	161200	323996395	2980	2980	2980	2980	0
193	20240910	161100	323996395	2980	2980	2980	2980	0
194	20240910	161000	323996395	2980	2980	2980	2980	0
195	20240910	160900	323996395	2980	2980	2980	2980	0
196	20240910	160800	323996395	2980	2980	2980	2980	0
197	20240910	160700	323996395	2980	2980	2980	2980	0
198	20240910	160600	323996395	2980	2980	2980	2980	0
199	20240910	160500	323996395	2980	2980	2980	2980	0
200	20240910	160400	323996395	2980	2980	2980	2980	0
201	20240910	160300	323996395	2980	2980	2980	2980	0
202	20240910	160200	323996395	2980	2980	2980	2980	0
203	20240910	160100	323996395	2980	2980	2980	2980	0
204	20240910	160000	323996395	2980	2980	2980	2980	0
205	20240910	155900	323996395	2980	2980	2980	2980	0
206	20240910	155800	323996395	2980	2980	2980	2980	0
207	20240910	155700	323996395	2980	2980	2980	2980	0
208	20240910	155600	323996395	2980	2980	2980	2980	0
209	20240910	155500	323996395	2980	2980	2980	2980	0
210	20240910	155400	323996395	2980	2980	2980	2980	0
211	20240910	155300	323996395	2980	2980	2980	2980	0
212	20240910	155200	323996395	2980	2980	2980	2980	1849
213	20240910	155100	323996395	2980	2980	2980	2980	0
214	20240910	155000	323996395	2980	2980	2980	2980	0
215	20240910	154900	323996395	2980	2980	2980	2980	0
216	20240910	154800	323996395	2980	2980	2980	2980	0
217	20240910	154700	323996395	2980	2980	2980	2980	0
218	20240910	154600	323996395	2980	2980	2980	2980	0
219	20240910	154500	323996395	2980	2980	2980	2980	0
220	20240910	154400	323996395	2980	2980	2980	2980	0
221	20240910	154300	323996395	2980	2980	2980	2980	0
222	20240910	154200	323996395	2980	2980	2980	2980	0
223	20240910	154100	323996395	2980	2980	2980	2980	0
224	20240910	154000	323996395	2980	2980	2980	2980	0
225	20240910	153900	323996395	2980	2980	2980	2980	0
226	20240910	153800	323996395	2980	2980	2980	2980	0
227	20240910	153700	323996395	2980	2980	2980	2980	0
228	20240910	153600	323996395	2980	2980	2980	2980	0
229	20240910	153500	323996395	2980	2980	2980	2980	0
230	20240910	153400	323996395	2980	2980	2980	2980	0
231	20240910	153300	323996395	2980	2980	2980	2980	0
232	20240910	153200	323996395	2980	2980	2980	2980	0
233	20240910	153100	323996395	2980	2980	2980	2980	0
234	20240910	153000	323996395	2980	2980	2980	2980	1849
235	20240910	152900	318486375	2980	2980	2980	2980	0
236	20240910	152800	318486375	2980	2980	2980	2980	0
237	20240910	152700	318486375	2980	2980	2980	2980	0
238	20240910	152600	318486375	2980	2980	2980	2980	0
239	20240910	152500	318486375	2980	2980	2980	2980	0
240	20240910	152400	318486375	2980	2980	2980	2980	0
241	20240910	152300	318486375	2980	2980	2980	2980	0
242	20240910	152200	318486375	2980	2980	2980	2980	0
243	20240910	152100	318486375	2980	2980	2980	2980	0
244	20240910	152000	318486375	2980	2980	2980	2980	0
245	20240910	151900	318486375	2980	2980	2980	2980	504
246	20240910	151800	316984455	2980	2985	2985	2980	83
247	20240910	151700	316737065	2980	2980	2980	2980	1553
248	20240910	151600	312109125	2980	2985	2985	2980	1000
249	20240910	151500	309128925	2980	2990	2990	2980	2
250	20240910	151400	309122955	2990	2990	2990	2990	764
251	20240910	151300	306838595	2985	2985	2985	2985	11
252	20240910	151200	306805760	2985	2985	2990	2985	108
253	20240910	151100	306482880	2985	2990	2990	2985	14
254	20240910	151000	306441035	2985	2985	2985	2985	199
255	20240910	150900	305847020	2985	2975	2985	2975	901
256	20240910	150800	303162615	2975	2970	2975	2970	52
257	20240910	150700	303008150	2970	2965	2970	2965	232
258	20240910	150600	302320255	2970	2975	2975	2960	3904
259	20240910	150500	290753225	2975	2975	2975	2975	63
260	20240910	150400	290565800	2975	2975	2975	2960	492
261	20240910	150300	289108365	2965	2965	2965	2965	0
262	20240910	150200	289108365	2965	2965	2970	2965	2204
263	20240910	150100	282573480	2965	2975	2975	2965	480
264	20240910	150000	281148950	2975	2975	2975	2975	96
265	20240910	145900	280863350	2975	2975	2975	2975	516
266	20240910	145800	279328250	2970	2975	2975	2970	551
267	20240910	145700	277691530	2975	2975	2975	2975	0
268	20240910	145600	277691530	2975	2975	2975	2975	19
269	20240910	145500	277635005	2960	2965	2965	2960	937
270	20240910	145400	274861155	2965	2965	2965	2965	334
271	20240910	145300	273870845	2965	2970	2970	2965	1528
272	20240910	145200	269336745	2990	2990	2990	2990	0
273	20240910	145100	269336745	2990	2990	2990	2990	0
274	20240910	145000	269336745	2990	2990	2990	2990	8
275	20240910	144900	269312825	2990	2990	2990	2990	3
276	20240910	144800	269303855	2960	2985	2985	2960	4771
277	20240910	144700	255147930	2990	2990	2990	2990	2
278	20240910	144600	255141950	2990	2990	2990	2990	33
279	20240910	144500	255043280	2995	2995	2995	2995	1
280	20240910	144400	255040285	2980	2990	2990	2980	186
281	20240910	144300	254484890	2995	2995	2995	2990	68
282	20240910	144200	254281560	2990	2990	2990	2990	0
283	20240910	144100	254281560	2990	2990	2990	2990	725
284	20240910	144000	252113810	2995	2995	2995	2995	67
285	20240910	143900	251913145	2990	2990	2990	2990	0
286	20240910	143800	251913145	2990	2990	2990	2990	10
287	20240910	143700	251883245	2990	2990	2990	2990	300
288	20240910	143600	250986245	2995	2995	2995	2995	8
289	20240910	143500	250962285	2995	2995	2995	2995	2
290	20240910	143400	250956295	2995	2995	2995	2995	0
291	20240910	143300	250956295	2995	2995	2995	2995	280
292	20240910	143200	250117695	2995	2995	2995	2995	0
293	20240910	143100	250117695	2995	2995	2995	2995	0
294	20240910	143000	250117695	2995	2995	2995	2995	0
295	20240910	142900	250117695	2995	2995	2995	2995	33
296	20240910	142800	250018860	2995	2990	2995	2990	42
297	20240910	142700	249893120	2995	2995	2995	2995	0
298	20240910	142600	249893120	2995	2995	2995	2995	0
299	20240910	142500	249893120	2995	2995	2995	2995	2
300	20240910	142400	249887130	2995	2995	2995	2995	1000
301	20240910	142300	246892130	2995	2995	2995	2995	2
302	20240910	142200	246886140	2985	2985	2985	2985	0
303	20240910	142100	246886140	2985	2985	2985	2985	357
304	20240910	142000	245820495	2985	2985	2985	2985	15
305	20240910	141900	245775720	2985	2985	2985	2985	10
306	20240910	141800	245745870	2980	2980	2980	2980	0
307	20240910	141700	245745870	2980	2980	2980	2980	18
308	20240910	141600	245692230	2980	2980	2980	2980	0
309	20240910	141500	245692230	2980	2980	2980	2980	5
310	20240910	141400	245677330	2980	2980	2980	2980	0
311	20240910	141300	245677330	2980	2980	2980	2980	1
312	20240910	141200	245674350	2970	2970	2970	2970	38
313	20240910	141100	245561490	2970	2970	2970	2970	0
314	20240910	141000	245561490	2970	2970	2970	2970	178
315	20240910	140900	245032830	2970	2970	2970	2970	212
316	20240910	140800	244403190	2970	2970	2970	2970	0
317	20240910	140700	244403190	2970	2970	2970	2970	0
318	20240910	140600	244403190	2970	2975	2975	2970	59
319	20240910	140500	244227955	2970	2970	2970	2970	0
320	20240910	140400	244227955	2970	2970	2970	2970	60
321	20240910	140300	244049755	2965	2965	2965	2965	0
322	20240910	140200	244049755	2965	2965	2965	2965	0
323	20240910	140100	244049755	2965	2965	2965	2965	40
324	20240910	140000	243931155	2955	2960	2960	2955	1553
325	20240910	135900	239340955	2955	2955	2955	2955	0
326	20240910	135800	239340955	2955	2955	2955	2955	0
327	20240910	135700	239340955	2955	2960	2960	2955	849
328	20240910	135600	236830030	2960	2970	2970	2960	677
329	20240910	135500	234825165	2970	2980	2980	2970	10492
330	20240910	135400	203575980	2985	2985	2985	2985	0
331	20240910	135300	203575980	2985	2985	2985	2985	0
332	20240910	135200	203575980	2985	2985	2985	2985	0
333	20240910	135100	203575980	2985	2985	2985	2985	0
334	20240910	135000	203575980	2985	2985	2985	2985	0
335	20240910	134900	203575980	2985	2985	2985	2985	20
336	20240910	134800	203516280	2985	2985	2985	2985	20
337	20240910	134700	203456580	2985	2985	2985	2985	2
338	20240910	134600	203450610	2985	2985	2985	2985	2
339	20240910	134500	203444640	2980	2985	2985	2980	6
340	20240910	134400	203426735	2985	2985	2985	2985	11
341	20240910	134300	203393900	2985	2985	2985	2985	12
342	20240910	134200	203358080	2985	2985	2985	2985	295
343	20240910	134100	202477505	2985	2985	2985	2985	9
344	20240910	134000	202450640	2985	2985	2985	2985	9
345	20240910	133900	202423775	2985	2985	2985	2985	902
346	20240910	133800	199731305	2985	2985	2985	2985	26
347	20240910	133700	199653695	2985	2985	2985	2985	5
348	20240910	133600	199638770	2985	2985	2985	2985	2
349	20240910	133500	199632800	2980	2985	2985	2980	1476
350	20240910	133400	195226990	2990	2990	2990	2990	0
351	20240910	133300	195226990	2990	2990	2990	2990	622
352	20240910	133200	193367210	2990	2990	2990	2990	0
353	20240910	133100	193367210	2990	2990	2990	2990	277
354	20240910	133000	192538980	2990	2990	2990	2990	0
355	20240910	132900	192538980	2990	2990	2990	2990	0
356	20240910	132800	192538980	2990	2990	2990	2990	1
357	20240910	132700	192535990	2990	2990	2990	2990	0
358	20240910	132600	192535990	2990	2990	2990	2990	8
359	20240910	132500	192512070	2990	2995	2995	2990	95
360	20240910	132400	192227690	3000	3000	3000	3000	0
361	20240910	132300	192227690	3000	3000	3000	3000	0
362	20240910	132200	192227690	3000	3000	3000	3000	5
363	20240910	132100	192212690	2995	2995	2995	2995	5
364	20240910	132000	192197715	3000	3000	3000	3000	8
365	20240910	131900	192173715	3000	3000	3000	3000	0
366	20240910	131800	192173715	3000	3000	3000	3000	0
367	20240910	131700	192173715	3000	3000	3000	3000	4
368	20240910	131600	192161715	3000	3000	3000	3000	2
369	20240910	131500	192155715	3000	2995	3000	2995	80
370	20240910	131400	191916095	3000	2995	3000	2995	96
371	20240910	131300	191628405	2995	2995	2995	2995	0
372	20240910	131200	191628405	2995	2995	2995	2995	0
373	20240910	131100	191628405	2995	2995	2995	2995	0
374	20240910	131000	191628405	2995	2995	2995	2995	0
375	20240910	130900	191628405	2995	2995	2995	2995	0
376	20240910	130800	191628405	2995	2995	2995	2995	0
377	20240910	130700	191628405	2995	2995	2995	2995	26
378	20240910	130600	191550535	2995	2995	2995	2995	0
379	20240910	130500	191550535	2995	2995	2995	2995	0
380	20240910	130400	191550535	2995	2995	2995	2995	1
381	20240910	130300	191547540	3005	3005	3005	3005	0
382	20240910	130200	191547540	3005	3005	3005	3005	0
383	20240910	130100	191547540	3005	3005	3005	3005	0
384	20240910	130000	191547540	3005	3005	3005	3005	0
385	20240910	125900	191547540	3005	3005	3005	3005	20
386	20240910	125800	191487440	3005	3005	3005	3005	0
387	20240910	125700	191487440	3005	3005	3005	3005	0
388	20240910	125600	191487440	3005	3005	3005	3005	0
389	20240910	125500	191487440	3005	3005	3005	2995	500
390	20240910	125400	189986940	3000	3000	3000	3000	89
391	20240910	125300	189719940	2995	2995	2995	2995	199
392	20240910	125200	189123935	2995	2995	2995	2995	0
393	20240910	125100	189123935	2995	2995	2995	2995	1
394	20240910	125000	189120940	2990	2990	2990	2990	45
395	20240910	124900	188986390	2990	2990	2990	2990	116
396	20240910	124800	188639550	3000	3000	3000	3000	0
397	20240910	124700	188639550	3000	3000	3000	3000	0
398	20240910	124600	188639550	3000	3000	3000	3000	0
399	20240910	124500	188639550	3000	3000	3000	3000	982
400	20240910	124400	185693550	3000	3000	3000	3000	0
401	20240910	124300	185693550	3000	3000	3000	3000	4
402	20240910	124200	185681550	3000	3000	3000	3000	12
403	20240910	124100	185645550	3000	3000	3000	3000	10
404	20240910	124000	185615550	3000	3000	3000	3000	100
405	20240910	123900	185315550	3005	3000	3005	3000	1020
406	20240910	123800	182252885	3000	3000	3000	3000	172
407	20240910	123700	181736885	3000	3000	3000	3000	187
408	20240910	123600	181175885	2995	2990	2995	2990	515
409	20240910	123500	179633500	2990	2990	2990	2990	0
410	20240910	123400	179633500	2990	2990	2990	2990	0
411	20240910	123300	179633500	2990	3000	3000	2990	136
412	20240910	123200	179226840	2990	2990	2990	2990	661
413	20240910	123100	177250450	2990	2990	2990	2990	0
414	20240910	123000	177250450	2990	2990	2990	2990	2
415	20240910	122900	177244470	3000	3000	3000	3000	0
416	20240910	122800	177244470	3000	3000	3000	3000	25
417	20240910	122700	177169470	3000	3000	3000	3000	0
418	20240910	122600	177169470	3000	2995	3000	2995	30
419	20240910	122500	177079520	2995	2995	2995	2995	0
420	20240910	122400	177079520	2995	2995	2995	2995	1
421	20240910	122300	177076525	2995	2995	2995	2995	71
422	20240910	122200	176863880	2995	2995	2995	2995	0
423	20240910	122100	176863880	2995	2995	2995	2995	1000
424	20240910	122000	173868880	2995	2995	2995	2995	17
425	20240910	121900	173817965	2995	2995	2995	2995	5
426	20240910	121800	173802990	2995	2995	2995	2995	6
427	20240910	121700	173785020	2985	2985	2985	2985	0
428	20240910	121600	173785020	2985	2985	2985	2985	0
429	20240910	121500	173785020	2985	2985	2985	2985	0
430	20240910	121400	173785020	2985	2985	2985	2985	0
431	20240910	121300	173785020	2985	2990	2990	2985	5171
432	20240910	121200	158338595	2990	2995	2995	2990	2094
433	20240910	121100	152067070	2995	3000	3000	2995	200
434	20240910	121000	151467740	3000	3000	3000	3000	0
435	20240910	120900	151467740	3000	3000	3000	3000	50
436	20240910	120800	151317740	3005	3005	3005	3005	0
437	20240910	120700	151317740	3005	3005	3005	3005	0
438	20240910	120600	151317740	3005	3005	3005	3005	0
439	20240910	120500	151317740	3005	3005	3005	3005	0
440	20240910	120400	151317740	3005	3005	3005	3005	0
441	20240910	120300	151317740	3005	3005	3005	3005	0
442	20240910	120200	151317740	3005	3005	3005	3005	0
443	20240910	120100	151317740	3005	3005	3005	3005	0
444	20240910	120000	151317740	3005	3005	3005	3005	11
445	20240910	115900	151284685	3005	3005	3005	3005	0
446	20240910	115800	151284685	3005	3005	3005	3005	2
447	20240910	115700	151278675	2995	2995	2995	2995	0
448	20240910	115600	151278675	2995	2995	2995	2995	0
449	20240910	115500	151278675	2995	2995	2995	2995	6
450	20240910	115400	151260705	2995	2995	2995	2995	1
451	20240910	115300	151257710	3005	3005	3005	3005	0
452	20240910	115200	151257710	3005	3005	3005	3005	0
453	20240910	115100	151257710	3005	3005	3005	3005	0
454	20240910	115000	151257710	3005	3005	3005	3005	0
455	20240910	114900	151257710	3005	3005	3005	3005	0
456	20240910	114800	151257710	3005	3005	3005	3005	0
457	20240910	114700	151257710	3005	3005	3005	3005	0
458	20240910	114600	151257710	3005	3005	3005	3005	0
459	20240910	114500	151257710	3005	3005	3005	3005	0
460	20240910	114400	151257710	3005	3005	3005	3005	0
461	20240910	114300	151257710	3005	3005	3005	3005	0
462	20240910	114200	151257710	3005	3005	3005	3005	0
463	20240910	114100	151257710	3005	3005	3005	3005	0
464	20240910	114000	151257710	3005	2990	3005	2990	432
465	20240910	113900	149966015	2985	2985	2985	2985	0
466	20240910	113800	149966015	2985	2985	2985	2985	0
467	20240910	113700	149966015	2985	2990	2990	2985	1062
468	20240910	113600	146790965	2990	2990	2990	2990	0
469	20240910	113500	146790965	2990	2990	2990	2990	837
470	20240910	113400	144288335	2990	2995	2995	2990	2000
471	20240910	113300	138300810	3000	3000	3000	3000	250
472	20240910	113200	137550810	3000	3000	3000	3000	0
473	20240910	113100	137550810	3000	3000	3000	3000	330
474	20240910	113000	136560810	3000	3000	3000	3000	1000
475	20240910	112900	133560810	3000	3005	3005	3000	1286
476	20240910	112800	129702760	3000	3000	3000	3000	0
477	20240910	112700	129702760	3000	3005	3005	3000	15
478	20240910	112600	129657705	3000	3000	3000	3000	0
479	20240910	112500	129657705	3000	3000	3000	3000	0
480	20240910	112400	129657705	3000	3005	3005	3000	22
481	20240910	112300	129591700	3000	3000	3000	3000	0
482	20240910	112200	129591700	3000	3000	3000	3000	127
483	20240910	112100	129210700	3010	3010	3010	3010	0
484	20240910	112000	129210700	3010	3010	3010	3010	1128
485	20240910	111900	125815420	3010	3010	3010	3010	0
486	20240910	111800	125815420	3010	3010	3010	3010	0
487	20240910	111700	125815420	3010	3010	3010	3010	0
488	20240910	111600	125815420	3010	3000	3010	2995	1504
489	20240910	111500	121308130	3000	3000	3000	3000	269
490	20240910	111400	120501130	3000	3005	3005	3000	1400
491	20240910	111300	116295485	3010	3005	3010	3005	2
492	20240910	111200	116289470	3005	3005	3005	3005	0
493	20240910	111100	116289470	3005	3005	3005	3005	0
494	20240910	111000	116289470	3005	3005	3005	3005	0
495	20240910	110900	116289470	3005	3005	3005	3005	0
496	20240910	110800	116289470	3005	3005	3005	3005	0
497	20240910	110700	116289470	3005	3005	3005	3005	30
498	20240910	110600	116199320	3015	3015	3015	3015	0
499	20240910	110500	116199320	3015	3010	3020	3010	10
500	20240910	110400	116169150	3010	3015	3015	3010	2351
501	20240910	110300	109089355	3025	3025	3025	3025	1
502	20240910	110200	109086330	3025	3025	3025	3025	0
503	20240910	110100	109086330	3025	3025	3025	3025	14
504	20240910	110000	109043980	3025	3025	3025	3025	4
505	20240910	105900	109031880	3030	3030	3030	3030	0
506	20240910	105800	109031880	3030	3020	3030	3010	116
507	20240910	105700	108682560	3030	3030	3030	3030	0
508	20240910	105600	108682560	3030	3030	3030	3030	0
509	20240910	105500	108682560	3030	3030	3030	3030	0
510	20240910	105400	108682560	3030	3030	3030	3030	1
511	20240910	105300	108679530	3015	3015	3015	3015	0
512	20240910	105200	108679530	3015	3015	3015	3015	1
513	20240910	105100	108676515	3030	3030	3030	3030	0
514	20240910	105000	108676515	3030	3030	3030	3030	0
515	20240910	104900	108676515	3030	3030	3030	3030	20
516	20240910	104800	108615915	3030	3030	3030	3030	45
517	20240910	104700	108479565	3030	3030	3030	3030	43
518	20240910	104600	108349275	3030	3030	3030	3030	0
519	20240910	104500	108349275	3030	3030	3030	3030	0
520	20240910	104400	108349275	3030	3030	3030	3030	0
521	20240910	104300	108349275	3030	3030	3030	3030	3108
522	20240910	104200	98932035	3030	3025	3030	3025	4
523	20240910	104100	98919930	3025	3025	3025	3025	0
524	20240910	104000	98919930	3025	3025	3025	3025	0
525	20240910	103900	98919930	3025	3025	3025	3025	0
526	20240910	103800	98919930	3025	3025	3025	3025	0
527	20240910	103700	98919930	3025	3025	3025	3025	0
528	20240910	103600	98919930	3025	3025	3025	3025	0
529	20240910	103500	98919930	3025	3015	3025	3015	35
530	20240910	103400	98814075	3015	3015	3015	3015	0
531	20240910	103300	98814075	3015	3015	3015	3015	0
532	20240910	103200	98814075	3015	3015	3015	3015	0
533	20240910	103100	98814075	3015	3015	3015	3015	0
534	20240910	103000	98814075	3015	3015	3015	3015	0
535	20240910	102900	98814075	3015	3015	3015	3015	0
536	20240910	102800	98814075	3015	3015	3015	3015	0
537	20240910	102700	98814075	3015	3015	3015	3015	0
538	20240910	102600	98814075	3015	3015	3015	3015	497
539	20240910	102500	97315620	3030	3030	3030	3030	0
540	20240910	102400	97315620	3030	3030	3030	3030	0
541	20240910	102300	97315620	3030	3030	3030	3030	0
542	20240910	102200	97315620	3030	3030	3030	3030	0
543	20240910	102100	97315620	3030	3025	3030	3025	18
544	20240910	102000	97261100	3010	3010	3010	3010	0
545	20240910	101900	97261100	3010	3010	3010	3010	0
546	20240910	101800	97261100	3010	3010	3010	3010	120
547	20240910	101700	96899900	3015	3015	3015	3015	100
548	20240910	101600	96598400	3015	3015	3015	3015	754
549	20240910	101500	94325090	3015	3015	3015	3015	158
550	20240910	101400	93848720	3015	3015	3015	3015	0
551	20240910	101300	93848720	3015	3015	3015	3015	0
552	20240910	101200	93848720	3015	3015	3015	3015	0
553	20240910	101100	93848720	3015	3015	3015	3015	0
554	20240910	101000	93848720	3015	3015	3015	3015	0
555	20240910	100900	93848720	3015	3015	3015	3015	36
556	20240910	100800	93740180	3005	3005	3005	3005	0
557	20240910	100700	93740180	3005	3025	3025	3005	3148
558	20240910	100600	84257250	3035	3035	3035	3035	0
559	20240910	100500	84257250	3035	3035	3035	3035	100
560	20240910	100400	83953750	3030	3030	3030	3030	100
561	20240910	100300	83650750	3035	3030	3035	3030	329
562	20240910	100200	82653315	3030	3025	3030	3020	603
563	20240910	100100	80831725	3025	3025	3025	3025	0
564	20240910	100000	80831725	3025	3025	3025	3025	0
565	20240910	095900	80831725	3025	3025	3025	3025	0
566	20240910	095800	80831725	3025	3025	3025	3025	22
567	20240910	095700	80765175	3020	3025	3030	3020	223
568	20240910	095600	80091355	3015	3030	3030	3015	816
569	20240910	095500	77626615	3025	3025	3025	3025	0
570	20240910	095400	77626615	3025	3025	3025	3025	195
571	20240910	095300	77036740	3025	3030	3040	3025	1457
572	20240910	095200	72619330	3030	3040	3045	3030	121
573	20240910	095100	72251490	3030	3030	3030	3030	0
574	20240910	095000	72251490	3030	3030	3040	3030	697
575	20240910	094900	70139570	3040	3040	3040	3040	0
576	20240910	094800	70139570	3040	3030	3040	3030	4
577	20240910	094700	70127440	3030	3025	3040	3020	803
578	20240910	094600	67698140	3020	3025	3030	3020	856
579	20240910	094500	65108330	3025	3025	3025	3025	148
580	20240910	094400	64660630	3025	3025	3025	3025	0
581	20240910	094300	64660630	3025	3030	3030	3025	105
582	20240910	094200	64342955	3030	3030	3030	3030	107
583	20240910	094100	64018745	3030	3040	3040	3030	9
584	20240910	094000	63991405	3035	3035	3040	3035	307
585	20240910	093900	63058205	3025	3025	3035	3025	205
586	20240910	093800	62437060	3030	3030	3030	3030	768
587	20240910	093700	60110020	3025	3025	3025	3025	41
588	20240910	093600	59985995	3025	3025	3025	3015	370
589	20240910	093500	58870420	3015	3015	3015	3015	0
590	20240910	093400	58870420	3015	3015	3015	3015	0
591	20240910	093300	58870420	3015	3015	3015	3005	3310
592	20240910	093200	48914175	3020	3025	3025	3020	481
593	20240910	093100	47459740	3025	3025	3025	3025	41
594	20240910	093000	47335715	3025	3025	3025	3025	150
595	20240910	092900	46881965	3025	3025	3025	3025	10
596	20240910	092800	46851715	3025	3025	3025	3025	11
597	20240910	092700	46818440	3025	3020	3025	3020	102
598	20240910	092600	46510035	3020	3020	3020	3020	50
599	20240910	092500	46359035	3020	3020	3020	3020	21
600	20240910	092400	46295615	3025	3020	3030	3015	1914
601	20240910	092300	40505825	3020	3020	3020	3015	314
602	20240910	092200	39557595	2995	2995	2995	2995	33
603	20240910	092100	39458760	2990	3010	3025	2990	1651
604	20240910	092000	34503750	3010	3010	3010	3010	0
605	20240910	091900	34503750	3010	3010	3010	3010	15
606	20240910	091800	34458600	3010	2990	3010	2990	2
607	20240910	091700	34452600	2990	2990	2990	2990	0
608	20240910	091600	34452600	2990	2990	2990	2990	1
609	20240910	091500	34449610	2985	2985	2985	2985	0
610	20240910	091400	34449610	2985	2995	3010	2985	2186
611	20240910	091300	27912000	2990	3000	3000	2990	2238
612	20240910	091200	21204995	3010	3010	3010	3010	42
613	20240910	091100	21078575	3015	3015	3015	3015	10
614	20240910	091000	21048425	3015	3015	3015	3015	869
615	20240910	090900	18428390	3015	3015	3015	3015	292
616	20240910	090800	17548010	3000	3000	3000	3000	384
617	20240910	090700	16396010	3010	3010	3010	3010	1074
618	20240910	090600	13163270	3015	3000	3015	3000	518
619	20240910	090500	11609255	3000	3000	3000	3000	0
620	20240910	090400	11609255	3000	3020	3020	3000	690
621	20240910	090300	9539235	3020	3020	3020	3020	691
622	20240910	090200	7452415	3020	3020	3020	3020	0
623	20240910	090100	7452415	3020	3020	3020	3015	1231
624	20240910	090000	3734800	3020	2990	3020	2990	1249