KissMeData/013310/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	185700	303570675	2945	2945	2945	2945	5680
3	20240910	185600	303570675	2945	2945	2945	2945	0
4	20240910	185500	303570675	2945	2945	2945	2945	0
5	20240910	185400	303570675	2945	2945	2945	2945	0
6	20240910	185300	303570675	2945	2945	2945	2945	0
7	20240910	185200	303570675	2945	2945	2945	2945	0
8	20240910	185100	303570675	2945	2945	2945	2945	0
9	20240910	185000	303570675	2945	2945	2945	2945	0
10	20240910	184900	303570675	2945	2945	2945	2945	0
11	20240910	184800	303570675	2945	2945	2945	2945	0
12	20240910	184700	303570675	2945	2945	2945	2945	0
13	20240910	184600	303570675	2945	2945	2945	2945	0
14	20240910	184500	303570675	2945	2945	2945	2945	0
15	20240910	184400	303570675	2945	2945	2945	2945	0
16	20240910	184300	303570675	2945	2945	2945	2945	0
17	20240910	184200	303570675	2945	2945	2945	2945	0
18	20240910	184100	303570675	2945	2945	2945	2945	0
19	20240910	184000	303570675	2945	2945	2945	2945	0
20	20240910	183900	303570675	2945	2945	2945	2945	0
21	20240910	183800	303570675	2945	2945	2945	2945	0
22	20240910	183700	303570675	2945	2945	2945	2945	0
23	20240910	183600	303570675	2945	2945	2945	2945	0
24	20240910	183500	303570675	2945	2945	2945	2945	0
25	20240910	183400	303570675	2945	2945	2945	2945	0
26	20240910	183300	303570675	2945	2945	2945	2945	0
27	20240910	183200	303570675	2945	2945	2945	2945	0
28	20240910	183100	303570675	2945	2945	2945	2945	0
29	20240910	183000	303570675	2945	2945	2945	2945	0
30	20240910	182900	303570675	2945	2945	2945	2945	0
31	20240910	182800	303570675	2945	2945	2945	2945	0
32	20240910	182700	303570675	2945	2945	2945	2945	5680
33	20240910	182600	303570675	2945	2945	2945	2945	0
34	20240910	182500	303570675	2945	2945	2945	2945	0
35	20240910	182400	303570675	2945	2945	2945	2945	0
36	20240910	182300	303570675	2945	2945	2945	2945	0
37	20240910	182200	303570675	2945	2945	2945	2945	0
38	20240910	182100	303570675	2945	2945	2945	2945	0
39	20240910	182000	303570675	2945	2945	2945	2945	0
40	20240910	181900	303570675	2945	2945	2945	2945	0
41	20240910	181800	303570675	2945	2945	2945	2945	0
42	20240910	181700	303570675	2945	2945	2945	2945	0
43	20240910	181600	303570675	2945	2945	2945	2945	0
44	20240910	181500	303570675	2945	2945	2945	2945	0
45	20240910	181400	303570675	2945	2945	2945	2945	0
46	20240910	181300	303570675	2945	2945	2945	2945	0
47	20240910	181200	303570675	2945	2945	2945	2945	0
48	20240910	181100	303570675	2945	2945	2945	2945	0
49	20240910	181000	303570675	2945	2945	2945	2945	0
50	20240910	180900	303570675	2945	2945	2945	2945	0
51	20240910	180800	303570675	2945	2945	2945	2945	0
52	20240910	180700	303570675	2945	2945	2945	2945	0
53	20240910	180600	303570675	2945	2945	2945	2945	0
54	20240910	180500	303570675	2945	2945	2945	2945	0
55	20240910	180400	303570675	2945	2945	2945	2945	0
56	20240910	180300	303570675	2945	2945	2945	2945	0
57	20240910	180200	303570675	2945	2945	2945	2945	0
58	20240910	180100	303570675	2945	2945	2945	2945	0
59	20240910	180000	303570675	2945	2945	2945	2945	0
60	20240910	175900	303570675	2945	2945	2945	2945	0
61	20240910	175800	303570675	2945	2945	2945	2945	0
62	20240910	175700	303570675	2945	2945	2945	2945	5680
63	20240910	175600	303570675	2945	2945	2945	2945	0
64	20240910	175500	303570675	2945	2945	2945	2945	0
65	20240910	175400	303570675	2945	2945	2945	2945	0
66	20240910	175300	303570675	2945	2945	2945	2945	0
67	20240910	175200	303570675	2945	2945	2945	2945	0
68	20240910	175100	303570675	2945	2945	2945	2945	0
69	20240910	175000	303570675	2945	2945	2945	2945	0
70	20240910	174900	303570675	2945	2945	2945	2945	0
71	20240910	174800	303570675	2945	2945	2945	2945	0
72	20240910	174700	303570675	2945	2945	2945	2945	0
73	20240910	174600	303570675	2945	2945	2945	2945	0
74	20240910	174500	303570675	2945	2945	2945	2945	0
75	20240910	174400	303570675	2945	2945	2945	2945	0
76	20240910	174300	303570675	2945	2945	2945	2945	0
77	20240910	174200	303570675	2945	2945	2945	2945	0
78	20240910	174100	303570675	2945	2945	2945	2945	0
79	20240910	174000	303570675	2945	2945	2945	2945	0
80	20240910	173900	303570675	2945	2945	2945	2945	0
81	20240910	173800	303570675	2945	2945	2945	2945	0
82	20240910	173700	303570675	2945	2945	2945	2945	0
83	20240910	173600	303570675	2945	2945	2945	2945	0
84	20240910	173500	303570675	2945	2945	2945	2945	0
85	20240910	173400	303570675	2945	2945	2945	2945	0
86	20240910	173300	303570675	2945	2945	2945	2945	0
87	20240910	173200	303570675	2945	2945	2945	2945	0
88	20240910	173100	303570675	2945	2945	2945	2945	0
89	20240910	173000	303570675	2945	2945	2945	2945	0
90	20240910	172900	303570675	2945	2945	2945	2945	0
91	20240910	172800	303570675	2945	2945	2945	2945	0
92	20240910	172700	303570675	2945	2945	2945	2945	5680
93	20240910	172600	303570675	2945	2945	2945	2945	0
94	20240910	172500	303570675	2945	2945	2945	2945	0
95	20240910	172400	303570675	2945	2945	2945	2945	0
96	20240910	172300	303570675	2945	2945	2945	2945	0
97	20240910	172200	303570675	2945	2945	2945	2945	0
98	20240910	172100	303570675	2945	2945	2945	2945	0
99	20240910	172000	303570675	2945	2945	2945	2945	0
100	20240910	171900	303570675	2945	2945	2945	2945	0
101	20240910	171800	303570675	2945	2945	2945	2945	0
102	20240910	171700	303570675	2945	2945	2945	2945	0
103	20240910	171600	303570675	2945	2945	2945	2945	0
104	20240910	171500	303570675	2945	2945	2945	2945	0
105	20240910	171400	303570675	2945	2945	2945	2945	0
106	20240910	171300	303570675	2945	2945	2945	2945	0
107	20240910	171200	303570675	2945	2945	2945	2945	0
108	20240910	171100	303570675	2945	2945	2945	2945	0
109	20240910	171000	303570675	2945	2945	2945	2945	0
110	20240910	170900	303570675	2945	2945	2945	2945	0
111	20240910	170800	303570675	2945	2945	2945	2945	0
112	20240910	170700	303570675	2945	2945	2945	2945	0
113	20240910	170600	303570675	2945	2945	2945	2945	0
114	20240910	170500	303570675	2945	2945	2945	2945	0
115	20240910	170400	303570675	2945	2945	2945	2945	0
116	20240910	170300	303570675	2945	2945	2945	2945	0
117	20240910	170200	303570675	2945	2945	2945	2945	0
118	20240910	170100	303570675	2945	2945	2945	2945	0
119	20240910	170000	303570675	2945	2945	2945	2945	0
120	20240910	165900	303570675	2945	2945	2945	2945	0
121	20240910	165800	303570675	2945	2945	2945	2945	0
122	20240910	165700	303570675	2945	2945	2945	2945	5680
123	20240910	165600	303570675	2945	2945	2945	2945	0
124	20240910	165500	303570675	2945	2945	2945	2945	0
125	20240910	165400	303570675	2945	2945	2945	2945	0
126	20240910	165300	303570675	2945	2945	2945	2945	0
127	20240910	165200	303570675	2945	2945	2945	2945	0
128	20240910	165100	303570675	2945	2945	2945	2945	0
129	20240910	165000	303570675	2945	2945	2945	2945	0
130	20240910	164900	303570675	2945	2945	2945	2945	0
131	20240910	164800	303570675	2945	2945	2945	2945	0
132	20240910	164700	303570675	2945	2945	2945	2945	0
133	20240910	164600	303570675	2945	2945	2945	2945	0
134	20240910	164500	303570675	2945	2945	2945	2945	0
135	20240910	164400	303570675	2945	2945	2945	2945	0
136	20240910	164300	303570675	2945	2945	2945	2945	0
137	20240910	164200	303570675	2945	2945	2945	2945	0
138	20240910	164100	303570675	2945	2945	2945	2945	0
139	20240910	164000	303570675	2945	2945	2945	2945	0
140	20240910	163900	303570675	2945	2945	2945	2945	0
141	20240910	163800	303570675	2945	2945	2945	2945	0
142	20240910	163700	303570675	2945	2945	2945	2945	0
143	20240910	163600	303570675	2945	2945	2945	2945	0
144	20240910	163500	303570675	2945	2945	2945	2945	0
145	20240910	163400	303570675	2945	2945	2945	2945	0
146	20240910	163300	303570675	2945	2945	2945	2945	0
147	20240910	163200	303570675	2945	2945	2945	2945	0
148	20240910	163100	303570675	2945	2945	2945	2945	0
149	20240910	163000	303570675	2945	2945	2945	2945	0
150	20240910	162900	303570675	2945	2945	2945	2945	0
151	20240910	162800	303570675	2945	2945	2945	2945	0
152	20240910	162700	303570675	2945	2945	2945	2945	5680
153	20240910	162600	303570675	2945	2945	2945	2945	0
154	20240910	162500	303570675	2945	2945	2945	2945	0
155	20240910	162400	303570675	2945	2945	2945	2945	0
156	20240910	162300	303570675	2945	2945	2945	2945	0
157	20240910	162200	303570675	2945	2945	2945	2945	0
158	20240910	162100	303570675	2945	2945	2945	2945	0
159	20240910	162000	303570675	2945	2945	2945	2945	0
160	20240910	161900	303570675	2945	2945	2945	2945	0
161	20240910	161800	303570675	2945	2945	2945	2945	0
162	20240910	161700	303570675	2945	2945	2945	2945	0
163	20240910	161600	303570675	2945	2945	2945	2945	0
164	20240910	161500	303570675	2945	2945	2945	2945	0
165	20240910	161400	303570675	2945	2945	2945	2945	0
166	20240910	161300	303570675	2945	2945	2945	2945	0
167	20240910	161200	303570675	2945	2945	2945	2945	0
168	20240910	161100	303570675	2945	2945	2945	2945	0
169	20240910	161000	303570675	2945	2945	2945	2945	0
170	20240910	160900	303570675	2945	2945	2945	2945	0
171	20240910	160800	303570675	2945	2945	2945	2945	0
172	20240910	160700	303570675	2945	2945	2945	2945	0
173	20240910	160600	303570675	2945	2945	2945	2945	0
174	20240910	160500	303570675	2945	2945	2945	2945	0
175	20240910	160400	303570675	2945	2945	2945	2945	0
176	20240910	160300	303570675	2945	2945	2945	2945	0
177	20240910	160200	303570675	2945	2945	2945	2945	0
178	20240910	160100	303570675	2945	2945	2945	2945	0
179	20240910	160000	303570675	2945	2945	2945	2945	0
180	20240910	155900	303570675	2945	2945	2945	2945	0
181	20240910	155800	303570675	2945	2945	2945	2945	0
182	20240910	155700	303570675	2945	2945	2945	2945	5680
183	20240910	155600	303570675	2945	2945	2945	2945	0
184	20240910	155500	303570675	2945	2945	2945	2945	0
185	20240910	155400	303570675	2945	2945	2945	2945	0
186	20240910	155300	303570675	2945	2945	2945	2945	0
187	20240910	155200	303570675	2945	2945	2945	2945	0
188	20240910	155100	303570675	2945	2945	2945	2945	0
189	20240910	155000	303570675	2945	2945	2945	2945	0
190	20240910	154900	303570675	2945	2945	2945	2945	0
191	20240910	154800	303570675	2945	2945	2945	2945	0
192	20240910	154700	303570675	2945	2945	2945	2945	0
193	20240910	154600	303570675	2945	2945	2945	2945	0
194	20240910	154500	303570675	2945	2945	2945	2945	0
195	20240910	154400	303570675	2945	2945	2945	2945	0
196	20240910	154300	303570675	2945	2945	2945	2945	0
197	20240910	154200	303570675	2945	2945	2945	2945	0
198	20240910	154100	303570675	2945	2945	2945	2945	0
199	20240910	154000	303570675	2945	2945	2945	2945	0
200	20240910	153900	303570675	2945	2945	2945	2945	0
201	20240910	153800	303570675	2945	2945	2945	2945	0
202	20240910	153700	303570675	2945	2945	2945	2945	0
203	20240910	153600	303570675	2945	2945	2945	2945	0
204	20240910	153500	303570675	2945	2945	2945	2945	0
205	20240910	153400	303570675	2945	2945	2945	2945	0
206	20240910	153300	303570675	2945	2945	2945	2945	0
207	20240910	153200	303570675	2945	2945	2945	2945	0
208	20240910	153100	303570675	2945	2945	2945	2945	0
209	20240910	153000	303570675	2945	2945	2945	2945	5680
210	20240910	152900	286843075	2965	2965	2965	2965	0
211	20240910	152800	286843075	2965	2965	2965	2965	0
212	20240910	152700	286843075	2965	2965	2965	2965	0
213	20240910	152600	286843075	2965	2965	2965	2965	0
214	20240910	152500	286843075	2965	2965	2965	2965	0
215	20240910	152400	286843075	2965	2965	2965	2965	0
216	20240910	152300	286843075	2965	2965	2965	2965	0
217	20240910	152200	286843075	2965	2965	2965	2965	0
218	20240910	152100	286843075	2965	2965	2965	2965	0
219	20240910	152000	286843075	2965	2965	2965	2965	0
220	20240910	151900	286843075	2965	2965	2965	2945	114
221	20240910	151800	286506620	2965	2970	2970	2945	54
222	20240910	151700	286347285	2970	2965	2970	2965	2010
223	20240910	151600	280387585	2965	2965	2965	2950	460
224	20240910	151500	279028105	2950	2950	2950	2950	0
225	20240910	151400	279028105	2950	2955	2955	2950	108
226	20240910	151300	278709355	2950	2950	2950	2950	0
227	20240910	151200	278709355	2950	2950	2950	2950	0
228	20240910	151100	278709355	2950	2950	2950	2950	0
229	20240910	151000	278709355	2950	2955	2955	2950	1239
230	20240910	150900	275054145	2965	2965	2965	2965	0
231	20240910	150800	275054145	2965	2965	2965	2965	0
232	20240910	150700	275054145	2965	2965	2965	2965	0
233	20240910	150600	275054145	2965	2965	2965	2965	203
234	20240910	150500	274452250	2955	2955	2955	2955	0
235	20240910	150400	274452250	2955	2960	2965	2955	22
236	20240910	150300	274387160	2965	2965	2965	2965	0
237	20240910	150200	274387160	2965	2965	2965	2965	0
238	20240910	150100	274387160	2965	2965	2965	2965	0
239	20240910	150000	274387160	2965	2950	2965	2950	8
240	20240910	145900	274363485	2970	2970	2970	2970	0
241	20240910	145800	274363485	2970	2970	2970	2970	0
242	20240910	145700	274363485	2970	2960	2970	2960	3354
243	20240910	145600	264402115	2970	2970	2970	2970	0
244	20240910	145500	264402115	2970	2970	2970	2970	0
245	20240910	145400	264402115	2970	2970	2970	2970	0
246	20240910	145300	264402115	2970	2950	2970	2950	7
247	20240910	145200	264381345	2950	2955	2955	2950	607
248	20240910	145100	262590550	2955	2955	2955	2955	4
249	20240910	145000	262578730	2970	2970	2970	2970	0
250	20240910	144900	262578730	2970	2955	2970	2955	1505
251	20240910	144800	258131380	2960	2965	2965	2960	212
252	20240910	144700	257503790	2970	2960	2970	2960	142
253	20240910	144600	257083420	2970	2970	2970	2970	1
254	20240910	144500	257080450	2970	2970	2970	2970	5
255	20240910	144400	257065600	2965	2965	2965	2965	0
256	20240910	144300	257065600	2965	2965	2965	2965	20
257	20240910	144200	257006300	2970	2970	2970	2970	5
258	20240910	144100	256991450	2965	2965	2965	2965	14
259	20240910	144000	256949940	2970	2970	2970	2970	0
260	20240910	143900	256949940	2970	2970	2970	2970	0
261	20240910	143800	256949940	2970	2970	2970	2970	0
262	20240910	143700	256949940	2970	2965	2970	2960	152
263	20240910	143600	256499960	2970	2970	2970	2970	0
264	20240910	143500	256499960	2970	2970	2970	2970	0
265	20240910	143400	256499960	2970	2970	2970	2970	0
266	20240910	143300	256499960	2970	2970	2970	2970	60
267	20240910	143200	256321760	2970	2970	2970	2970	0
268	20240910	143100	256321760	2970	2970	2970	2970	0
269	20240910	143000	256321760	2970	2970	2970	2970	0
270	20240910	142900	256321760	2970	2970	2970	2970	0
271	20240910	142800	256321760	2970	2970	2970	2970	0
272	20240910	142700	256321760	2970	2970	2970	2970	0
273	20240910	142600	256321760	2970	2970	2970	2970	1
274	20240910	142500	256318790	2970	2970	2970	2970	1
275	20240910	142400	256315820	2970	2970	2970	2970	0
276	20240910	142300	256315820	2970	2970	2970	2970	0
277	20240910	142200	256315820	2970	2970	2970	2970	32
278	20240910	142100	256220780	2970	2970	2970	2970	0
279	20240910	142000	256220780	2970	2970	2970	2970	0
280	20240910	141900	256220780	2970	2970	2970	2970	0
281	20240910	141800	256220780	2970	2970	2970	2970	0
282	20240910	141700	256220780	2970	2970	2970	2970	0
283	20240910	141600	256220780	2970	2970	2970	2970	5
284	20240910	141500	256205930	2965	2965	2965	2965	2
285	20240910	141400	256200000	2965	2970	2970	2965	3
286	20240910	141300	256191100	2970	2970	2970	2970	0
287	20240910	141200	256191100	2970	2970	2970	2970	5
288	20240910	141100	256176250	2950	2960	2960	2950	1500
289	20240910	141000	251748735	2960	2965	2965	2960	100
290	20240910	140900	251452730	2970	2970	2970	2970	0
291	20240910	140800	251452730	2970	2970	2970	2970	51
292	20240910	140700	251301260	2970	2970	2970	2970	0
293	20240910	140600	251301260	2970	2970	2970	2970	0
294	20240910	140500	251301260	2970	2970	2970	2970	2
295	20240910	140400	251295320	2970	2970	2970	2970	0
296	20240910	140300	251295320	2970	2970	2970	2970	1
297	20240910	140200	251292350	2970	2970	2970	2970	0
298	20240910	140100	251292350	2970	2970	2970	2970	0
299	20240910	140000	251292350	2970	2970	2970	2970	3
300	20240910	135900	251283440	2970	2970	2970	2970	1
301	20240910	135800	251280470	2970	2970	2970	2970	0
302	20240910	135700	251280470	2970	2965	2970	2965	25
303	20240910	135600	251206320	2970	2970	2970	2970	0
304	20240910	135500	251206320	2970	2970	2970	2970	0
305	20240910	135400	251206320	2970	2970	2970	2970	0
306	20240910	135300	251206320	2970	2970	2970	2970	0
307	20240910	135200	251206320	2970	2960	2970	2955	213
308	20240910	135100	250575835	2965	2965	2965	2965	0
309	20240910	135000	250575835	2965	2965	2965	2965	10
310	20240910	134900	250546185	2965	2965	2965	2965	10
311	20240910	134800	250516535	2965	2965	2965	2965	0
312	20240910	134700	250516535	2965	2965	2965	2965	0
313	20240910	134600	250516535	2965	2965	2965	2965	0
314	20240910	134500	250516535	2965	2965	2965	2965	0
315	20240910	134400	250516535	2965	2965	2965	2965	5
316	20240910	134300	250501710	2955	2955	2955	2955	367
317	20240910	134200	249417225	2965	2965	2965	2965	0
318	20240910	134100	249417225	2965	2965	2965	2965	5
319	20240910	134000	249402400	2960	2960	2960	2960	0
320	20240910	133900	249402400	2960	2960	2960	2960	8
321	20240910	133800	249378720	2960	2960	2960	2960	425
322	20240910	133700	248120720	2980	2980	2980	2980	0
323	20240910	133600	248120720	2980	2980	2980	2980	0
324	20240910	133500	248120720	2980	2980	2980	2980	0
325	20240910	133400	248120720	2980	2980	2980	2980	13
326	20240910	133300	248081980	2980	2960	2980	2960	2210
327	20240910	133200	241540340	2960	2960	2960	2960	0
328	20240910	133100	241540340	2960	2960	2960	2960	5
329	20240910	133000	241525540	2955	2955	2955	2955	96
330	20240910	132900	241241860	2960	2960	2960	2960	100
331	20240910	132800	240945860	2960	2960	2960	2960	0
332	20240910	132700	240945860	2960	2960	2960	2960	0
333	20240910	132600	240945860	2960	2960	2960	2960	0
334	20240910	132500	240945860	2960	2960	2960	2960	0
335	20240910	132400	240945860	2960	2960	2960	2960	0
336	20240910	132300	240945860	2960	2960	2960	2960	0
337	20240910	132200	240945860	2960	2960	2960	2960	5
338	20240910	132100	240931060	2955	2960	2960	2955	451
339	20240910	132000	239598350	2960	2960	2960	2955	104
340	20240910	131900	239290515	2960	2955	2960	2955	68
341	20240910	131800	239089550	2955	2955	2955	2955	205
342	20240910	131700	238483775	2955	2955	2955	2955	0
343	20240910	131600	238483775	2955	2955	2955	2955	20
344	20240910	131500	238424675	2955	2950	2955	2950	36
345	20240910	131400	238318450	2950	2950	2950	2950	79
346	20240910	131300	238085400	2950	2955	2955	2950	141
347	20240910	131200	237669350	2955	2960	2960	2955	8
348	20240910	131100	237645700	2960	2955	2960	2955	106
349	20240910	131000	237332440	2960	2955	2960	2955	206
350	20240910	130900	236723685	2955	2955	2955	2955	0
351	20240910	130800	236723685	2955	2955	2955	2955	0
352	20240910	130700	236723685	2955	2955	2955	2935	85
353	20240910	130600	236472710	2950	2935	2950	2935	129
354	20240910	130500	236093660	2955	2955	2955	2955	101
355	20240910	130400	235795205	2930	2930	2955	2930	3928
356	20240910	130300	224285425	2935	2945	2950	2935	16699
357	20240910	130200	175187900	2950	2975	2975	2950	1428
358	20240910	130100	170975050	2950	2975	2975	2950	55
359	20240910	130000	170812675	2950	2975	2975	2945	230
360	20240910	125900	170134925	2950	2980	2980	2950	438
361	20240910	125800	168841745	2980	2980	2980	2980	0
362	20240910	125700	168841745	2980	2980	2980	2980	22
363	20240910	125600	168776185	2950	2970	2970	2950	7768
364	20240910	125500	145859380	2970	2970	2970	2970	0
365	20240910	125400	145859380	2970	2970	2970	2970	0
366	20240910	125300	145859380	2970	2950	2970	2950	25
367	20240910	125200	145785530	2970	2970	2970	2970	0
368	20240910	125100	145785530	2970	2945	2970	2945	1989
369	20240910	125000	139927625	2945	2970	2970	2945	6776
370	20240910	124900	119937775	2970	2970	2970	2970	703
371	20240910	124800	117849865	2970	2985	2985	2965	8842
372	20240910	124700	91580180	2995	2995	2995	2995	0
373	20240910	124600	91580180	2995	2995	2995	2995	0
374	20240910	124500	91580180	2995	2985	2995	2985	105
375	20240910	124400	91266705	2995	2985	2995	2985	25
376	20240910	124300	91192030	2985	2985	2985	2985	200
377	20240910	124200	90595030	2995	2995	2995	2995	5
378	20240910	124100	90580055	2980	2980	2980	2980	21
379	20240910	124000	90517475	2995	2995	2995	2995	0
380	20240910	123900	90517475	2995	2995	2995	2995	0
381	20240910	123800	90517475	2995	2995	2995	2995	0
382	20240910	123700	90517475	2995	2995	2995	2995	0
383	20240910	123600	90517475	2995	2995	2995	2995	4
384	20240910	123500	90505495	2995	2995	2995	2995	0
385	20240910	123400	90505495	2995	2995	2995	2995	40
386	20240910	123300	90385695	2995	2995	2995	2995	0
387	20240910	123200	90385695	2995	2995	2995	2995	50
388	20240910	123100	90235945	3000	3000	3000	3000	5
389	20240910	123000	90220945	2990	2990	3000	2990	1002
390	20240910	122900	87224915	2995	2995	2995	2995	1
391	20240910	122800	87221920	3000	3000	3000	3000	0
392	20240910	122700	87221920	3000	3000	3000	3000	0
393	20240910	122600	87221920	3000	3000	3000	3000	5
394	20240910	122500	87206920	2990	2990	2990	2990	48
395	20240910	122400	87063400	3000	3000	3000	3000	0
396	20240910	122300	87063400	3000	3000	3000	3000	0
397	20240910	122200	87063400	3000	3000	3000	3000	5
398	20240910	122100	87048400	2985	2985	3000	2985	480
399	20240910	122000	85615525	2985	2985	2985	2985	0
400	20240910	121900	85615525	2985	2985	2985	2985	2315
401	20240910	121800	78705250	3000	3000	3000	3000	0
402	20240910	121700	78705250	3000	3000	3000	3000	0
403	20240910	121600	78705250	3000	3000	3000	3000	11
404	20240910	121500	78672250	2990	2990	2990	2990	16
405	20240910	121400	78624410	2990	3000	3000	2990	5
406	20240910	121300	78609420	3000	3000	3000	3000	0
407	20240910	121200	78609420	3000	3000	3000	3000	0
408	20240910	121100	78609420	3000	3000	3000	3000	0
409	20240910	121000	78609420	3000	3000	3000	3000	0
410	20240910	120900	78609420	3000	3000	3000	3000	0
411	20240910	120800	78609420	3000	3000	3000	3000	0
412	20240910	120700	78609420	3000	2990	3000	2990	2
413	20240910	120600	78603430	2990	3000	3000	2990	777
414	20240910	120500	76280190	2990	2990	2990	2990	0
415	20240910	120400	76280190	2990	2990	2990	2990	0
416	20240910	120300	76280190	2990	2990	2990	2990	0
417	20240910	120200	76280190	2990	2995	2995	2990	1000
418	20240910	120100	73290040	3000	3000	3000	3000	1
419	20240910	120000	73287040	2995	3000	3000	2995	576
420	20240910	115900	71561915	3000	3000	3000	3000	0
421	20240910	115800	71561915	3000	3000	3000	3000	0
422	20240910	115700	71561915	3000	3000	3000	3000	0
423	20240910	115600	71561915	3000	3000	3000	3000	0
424	20240910	115500	71561915	3000	3000	3000	3000	1
425	20240910	115400	71558915	2995	2995	2995	2995	0
426	20240910	115300	71558915	2995	2995	2995	2995	0
427	20240910	115200	71558915	2995	2995	2995	2995	30
428	20240910	115100	71469065	2995	2995	2995	2995	0
429	20240910	115000	71469065	2995	2995	2995	2995	0
430	20240910	114900	71469065	2995	2995	2995	2995	0
431	20240910	114800	71469065	2995	2995	2995	2995	0
432	20240910	114700	71469065	2995	2995	2995	2995	0
433	20240910	114600	71469065	2995	2995	2995	2995	13
434	20240910	114500	71430130	2995	2995	2995	2995	0
435	20240910	114400	71430130	2995	2995	2995	2995	55
436	20240910	114300	71265405	3000	3000	3000	3000	5
437	20240910	114200	71250405	2995	3000	3000	2995	1353
438	20240910	114100	67197390	3005	3005	3005	3005	0
439	20240910	114000	67197390	3005	3000	3005	3000	460
440	20240910	113900	65817340	3000	3000	3000	3000	0
441	20240910	113800	65817340	3000	3000	3000	3000	339
442	20240910	113700	64800340	3005	3005	3005	3005	0
443	20240910	113600	64800340	3005	3005	3005	3005	0
444	20240910	113500	64800340	3005	3005	3005	3005	0
445	20240910	113400	64800340	3005	3005	3005	3005	0
446	20240910	113300	64800340	3005	3005	3005	3005	0
447	20240910	113200	64800340	3005	3005	3005	3005	0
448	20240910	113100	64800340	3005	3005	3005	3005	0
449	20240910	113000	64800340	3005	3005	3005	3005	30
450	20240910	112900	64710190	3005	3005	3005	3005	5
451	20240910	112800	64695165	3000	3000	3000	3000	0
452	20240910	112700	64695165	3000	3000	3000	3000	0
453	20240910	112600	64695165	3000	3000	3000	3000	0
454	20240910	112500	64695165	3000	3000	3000	3000	0
455	20240910	112400	64695165	3000	3000	3000	3000	0
456	20240910	112300	64695165	3000	3000	3000	3000	0
457	20240910	112200	64695165	3000	3000	3000	3000	255
458	20240910	112100	63930165	3005	3000	3005	3000	16
459	20240910	112000	63882140	3000	3000	3000	3000	0
460	20240910	111900	63882140	3000	3000	3000	3000	0
461	20240910	111800	63882140	3000	3000	3000	3000	0
462	20240910	111700	63882140	3000	3000	3000	3000	0
463	20240910	111600	63882140	3000	3000	3000	3000	1082
464	20240910	111500	60636140	3005	3005	3005	3005	0
465	20240910	111400	60636140	3005	3005	3005	3005	0
466	20240910	111300	60636140	3005	3005	3005	3005	5
467	20240910	111200	60621115	3000	3000	3000	3000	100
468	20240910	111100	60321115	3015	3015	3015	3015	0
469	20240910	111000	60321115	3015	3000	3015	3000	107
470	20240910	110900	60000040	3015	3000	3015	3000	205
471	20240910	110800	59384965	3015	3015	3015	3015	0
472	20240910	110700	59384965	3015	3015	3015	3015	5
473	20240910	110600	59369890	3000	3005	3005	3000	1439
474	20240910	110500	55047110	3005	3005	3005	3005	20
475	20240910	110400	54987010	3010	3010	3010	3010	1155
476	20240910	110300	51510460	3025	3025	3025	3025	0
477	20240910	110200	51510460	3025	3025	3025	3025	0
478	20240910	110100	51510460	3025	3025	3025	3025	0
479	20240910	110000	51510460	3025	3025	3025	3025	0
480	20240910	105900	51510460	3025	3025	3025	3025	0
481	20240910	105800	51510460	3025	3025	3025	3025	1
482	20240910	105700	51507435	3025	3025	3025	3025	0
483	20240910	105600	51507435	3025	3025	3025	3025	0
484	20240910	105500	51507435	3025	3025	3025	3025	10
485	20240910	105400	51477185	3025	3025	3025	3025	5
486	20240910	105300	51462060	3005	3005	3005	3005	0
487	20240910	105200	51462060	3005	3005	3005	3005	34
488	20240910	105100	51359890	3025	3025	3025	3025	0
489	20240910	105000	51359890	3025	3025	3025	3025	0
490	20240910	104900	51359890	3025	3025	3025	3025	100
491	20240910	104800	51057390	3025	3025	3025	3025	56
492	20240910	104700	50887990	3025	3025	3025	3025	0
493	20240910	104600	50887990	3025	3025	3025	3025	0
494	20240910	104500	50887990	3025	3025	3025	3025	0
495	20240910	104400	50887990	3025	3025	3025	3025	0
496	20240910	104300	50887990	3025	3025	3025	3025	0
497	20240910	104200	50887990	3025	3010	3025	3005	1005
498	20240910	104100	47863935	3030	3030	3030	3030	0
499	20240910	104000	47863935	3030	3030	3030	3030	0
500	20240910	103900	47863935	3030	3030	3030	3030	0
501	20240910	103800	47863935	3030	3030	3030	3030	0
502	20240910	103700	47863935	3030	3030	3030	3030	0
503	20240910	103600	47863935	3030	3015	3030	3015	2374
504	20240910	103500	40706225	3020	3020	3020	3020	707
505	20240910	103400	38571085	3030	3030	3030	3030	0
506	20240910	103300	38571085	3030	3030	3030	3030	5
507	20240910	103200	38555935	3025	3025	3025	3025	19
508	20240910	103100	38498460	3025	3025	3025	3025	272
509	20240910	103000	37675660	3035	3035	3035	3035	0
510	20240910	102900	37675660	3035	3035	3035	3035	14
511	20240910	102800	37633170	3035	3035	3035	3035	5
512	20240910	102700	37617995	3030	3030	3030	3030	388
513	20240910	102600	36442355	3030	3030	3030	3030	0
514	20240910	102500	36442355	3030	3030	3030	3030	5
515	20240910	102400	36427205	3020	3020	3020	3020	109
516	20240910	102300	36098025	3020	3020	3020	3020	68
517	20240910	102200	35892665	3030	3030	3030	3030	0
518	20240910	102100	35892665	3030	3030	3030	3030	0
519	20240910	102000	35892665	3030	3030	3030	3030	0
520	20240910	101900	35892665	3030	3030	3030	3030	0
521	20240910	101800	35892665	3030	3030	3030	3030	0
522	20240910	101700	35892665	3030	3030	3030	3030	0
523	20240910	101600	35892665	3030	3030	3030	3030	6
524	20240910	101500	35874485	3020	3020	3020	3020	0
525	20240910	101400	35874485	3020	3020	3020	3020	0
526	20240910	101300	35874485	3020	3020	3020	3020	67
527	20240910	101200	35672145	3030	3030	3030	3030	0
528	20240910	101100	35672145	3030	3030	3030	3030	0
529	20240910	101000	35672145	3030	3030	3030	3030	0
530	20240910	100900	35672145	3030	3030	3030	3030	0
531	20240910	100800	35672145	3030	3025	3030	3020	202
532	20240910	100700	35061350	3030	3030	3030	3030	1
533	20240910	100600	35058320	3030	3030	3030	3030	0
534	20240910	100500	35058320	3030	3030	3030	3030	11
535	20240910	100400	35024990	3030	3030	3030	3030	0
536	20240910	100300	35024990	3030	3030	3030	3030	0
537	20240910	100200	35024990	3030	3030	3030	3030	3
538	20240910	100100	35015900	3030	3030	3030	3030	1
539	20240910	100000	35012870	3030	3030	3030	3030	0
540	20240910	095900	35012870	3030	3030	3030	3030	0
541	20240910	095800	35012870	3030	3030	3030	3030	0
542	20240910	095700	35012870	3030	3030	3030	3030	0
543	20240910	095600	35012870	3030	3030	3030	3030	111
544	20240910	095500	34676540	3030	3030	3030	3030	0
545	20240910	095400	34676540	3030	3030	3030	3030	0
546	20240910	095300	34676540	3030	3030	3030	3030	0
547	20240910	095200	34676540	3030	3030	3030	3030	0
548	20240910	095100	34676540	3030	3030	3030	3030	150
549	20240910	095000	34222040	3030	3030	3030	3030	0
550	20240910	094900	34222040	3030	3010	3030	3010	7
551	20240910	094800	34200870	3030	3030	3030	3030	0
552	20240910	094700	34200870	3030	3030	3030	3030	0
553	20240910	094600	34200870	3030	3030	3030	3030	0
554	20240910	094500	34200870	3030	3030	3030	3030	0
555	20240910	094400	34200870	3030	3030	3030	3030	0
556	20240910	094300	34200870	3030	3030	3030	3030	3
557	20240910	094200	34191780	3030	3030	3030	3030	0
558	20240910	094100	34191780	3030	3030	3030	3030	2
559	20240910	094000	34185720	3030	3030	3030	3030	1
560	20240910	093900	34182690	3030	3030	3030	3030	9
561	20240910	093800	34155420	3035	3035	3035	3035	0
562	20240910	093700	34155420	3035	3035	3035	3035	0
563	20240910	093600	34155420	3035	3010	3035	3010	290
564	20240910	093500	33282395	3025	3025	3025	3015	3546
565	20240910	093400	22574250	3035	3035	3035	3035	0
566	20240910	093300	22574250	3035	3035	3035	3035	0
567	20240910	093200	22574250	3035	3035	3035	3035	1
568	20240910	093100	22571215	3040	3040	3040	3040	0
569	20240910	093000	22571215	3040	3040	3040	3040	0
570	20240910	092900	22571215	3040	3040	3040	3040	0
571	20240910	092800	22571215	3040	3040	3040	3040	0
572	20240910	092700	22571215	3040	3040	3040	3040	0
573	20240910	092600	22571215	3040	3040	3040	3040	0
574	20240910	092500	22571215	3040	3040	3040	3040	10
575	20240910	092400	22540815	3040	3040	3040	3040	0
576	20240910	092300	22540815	3040	3040	3040	3040	0
577	20240910	092200	22540815	3040	3040	3040	3040	0
578	20240910	092100	22540815	3040	3040	3040	3040	0
579	20240910	092000	22540815	3040	3040	3040	3040	0
580	20240910	091900	22540815	3040	3040	3040	3040	0
581	20240910	091800	22540815	3040	3040	3040	3040	0
582	20240910	091700	22540815	3040	3040	3040	3040	0
583	20240910	091600	22540815	3040	3040	3040	3040	0
584	20240910	091500	22540815	3040	3040	3040	3040	0
585	20240910	091400	22540815	3040	3040	3040	3040	5
586	20240910	091300	22525615	3030	3030	3030	3025	2415
587	20240910	091200	15214740	3045	3045	3045	3045	0
588	20240910	091100	15214740	3045	3045	3045	3045	0
589	20240910	091000	15214740	3045	3045	3045	3045	0
590	20240910	090900	15214740	3045	3045	3045	3045	5
591	20240910	090800	15199515	3035	3035	3035	3035	50
592	20240910	090700	15047765	3045	3045	3045	3045	3
593	20240910	090600	15038630	3050	3055	3055	3050	1612
594	20240910	090500	10122020	3050	3045	3050	3045	1390
595	20240910	090400	5885020	3050	3050	3050	3050	0
596	20240910	090300	5885020	3050	3025	3050	3025	838
597	20240910	090200	3349285	3050	3050	3050	3050	1
598	20240910	090100	3346235	3050	3045	3050	3045	159
599	20240910	090000	2862055	3045	3035	3045	3035	943