KissMeData/188260/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	202700	528605295	2980	2980	2980	2980	2480
3	20240910	202600	528605295	2980	2980	2980	2980	0
4	20240910	202500	528605295	2980	2980	2980	2980	0
5	20240910	202400	528605295	2980	2980	2980	2980	0
6	20240910	202300	528605295	2980	2980	2980	2980	0
7	20240910	202200	528605295	2980	2980	2980	2980	0
8	20240910	202100	528605295	2980	2980	2980	2980	0
9	20240910	202000	528605295	2980	2980	2980	2980	0
10	20240910	201900	528605295	2980	2980	2980	2980	0
11	20240910	201800	528605295	2980	2980	2980	2980	0
12	20240910	201700	528605295	2980	2980	2980	2980	0
13	20240910	201600	528605295	2980	2980	2980	2980	0
14	20240910	201500	528605295	2980	2980	2980	2980	0
15	20240910	201400	528605295	2980	2980	2980	2980	0
16	20240910	201300	528605295	2980	2980	2980	2980	0
17	20240910	201200	528605295	2980	2980	2980	2980	0
18	20240910	201100	528605295	2980	2980	2980	2980	0
19	20240910	201000	528605295	2980	2980	2980	2980	0
20	20240910	200900	528605295	2980	2980	2980	2980	0
21	20240910	200800	528605295	2980	2980	2980	2980	0
22	20240910	200700	528605295	2980	2980	2980	2980	0
23	20240910	200600	528605295	2980	2980	2980	2980	0
24	20240910	200500	528605295	2980	2980	2980	2980	0
25	20240910	200400	528605295	2980	2980	2980	2980	0
26	20240910	200300	528605295	2980	2980	2980	2980	0
27	20240910	200200	528605295	2980	2980	2980	2980	0
28	20240910	200100	528605295	2980	2980	2980	2980	0
29	20240910	200000	528605295	2980	2980	2980	2980	0
30	20240910	195900	528605295	2980	2980	2980	2980	0
31	20240910	195800	528605295	2980	2980	2980	2980	0
32	20240910	195700	528605295	2980	2980	2980	2980	2480
33	20240910	195600	528605295	2980	2980	2980	2980	0
34	20240910	195500	528605295	2980	2980	2980	2980	0
35	20240910	195400	528605295	2980	2980	2980	2980	0
36	20240910	195300	528605295	2980	2980	2980	2980	0
37	20240910	195200	528605295	2980	2980	2980	2980	0
38	20240910	195100	528605295	2980	2980	2980	2980	0
39	20240910	195000	528605295	2980	2980	2980	2980	0
40	20240910	194900	528605295	2980	2980	2980	2980	0
41	20240910	194800	528605295	2980	2980	2980	2980	0
42	20240910	194700	528605295	2980	2980	2980	2980	0
43	20240910	194600	528605295	2980	2980	2980	2980	0
44	20240910	194500	528605295	2980	2980	2980	2980	0
45	20240910	194400	528605295	2980	2980	2980	2980	0
46	20240910	194300	528605295	2980	2980	2980	2980	0
47	20240910	194200	528605295	2980	2980	2980	2980	0
48	20240910	194100	528605295	2980	2980	2980	2980	0
49	20240910	194000	528605295	2980	2980	2980	2980	0
50	20240910	193900	528605295	2980	2980	2980	2980	0
51	20240910	193800	528605295	2980	2980	2980	2980	0
52	20240910	193700	528605295	2980	2980	2980	2980	0
53	20240910	193600	528605295	2980	2980	2980	2980	0
54	20240910	193500	528605295	2980	2980	2980	2980	0
55	20240910	193400	528605295	2980	2980	2980	2980	0
56	20240910	193300	528605295	2980	2980	2980	2980	0
57	20240910	193200	528605295	2980	2980	2980	2980	0
58	20240910	193100	528605295	2980	2980	2980	2980	0
59	20240910	193000	528605295	2980	2980	2980	2980	0
60	20240910	192900	528605295	2980	2980	2980	2980	0
61	20240910	192800	528605295	2980	2980	2980	2980	0
62	20240910	192700	528605295	2980	2980	2980	2980	2480
63	20240910	192600	528605295	2980	2980	2980	2980	0
64	20240910	192500	528605295	2980	2980	2980	2980	0
65	20240910	192400	528605295	2980	2980	2980	2980	0
66	20240910	192300	528605295	2980	2980	2980	2980	0
67	20240910	192200	528605295	2980	2980	2980	2980	0
68	20240910	192100	528605295	2980	2980	2980	2980	0
69	20240910	192000	528605295	2980	2980	2980	2980	0
70	20240910	191900	528605295	2980	2980	2980	2980	0
71	20240910	191800	528605295	2980	2980	2980	2980	0
72	20240910	191700	528605295	2980	2980	2980	2980	0
73	20240910	191600	528605295	2980	2980	2980	2980	0
74	20240910	191500	528605295	2980	2980	2980	2980	0
75	20240910	191400	528605295	2980	2980	2980	2980	0
76	20240910	191300	528605295	2980	2980	2980	2980	0
77	20240910	191200	528605295	2980	2980	2980	2980	0
78	20240910	191100	528605295	2980	2980	2980	2980	0
79	20240910	191000	528605295	2980	2980	2980	2980	0
80	20240910	190900	528605295	2980	2980	2980	2980	0
81	20240910	190800	528605295	2980	2980	2980	2980	0
82	20240910	190700	528605295	2980	2980	2980	2980	0
83	20240910	190600	528605295	2980	2980	2980	2980	0
84	20240910	190500	528605295	2980	2980	2980	2980	0
85	20240910	190400	528605295	2980	2980	2980	2980	0
86	20240910	190300	528605295	2980	2980	2980	2980	0
87	20240910	190200	528605295	2980	2980	2980	2980	0
88	20240910	190100	528605295	2980	2980	2980	2980	0
89	20240910	190000	528605295	2980	2980	2980	2980	0
90	20240910	185900	528605295	2980	2980	2980	2980	0
91	20240910	185800	528605295	2980	2980	2980	2980	0
92	20240910	185700	528605295	2980	2980	2980	2980	2480
93	20240910	185600	528605295	2980	2980	2980	2980	0
94	20240910	185500	528605295	2980	2980	2980	2980	0
95	20240910	185400	528605295	2980	2980	2980	2980	0
96	20240910	185300	528605295	2980	2980	2980	2980	0
97	20240910	185200	528605295	2980	2980	2980	2980	0
98	20240910	185100	528605295	2980	2980	2980	2980	0
99	20240910	185000	528605295	2980	2980	2980	2980	0
100	20240910	184900	528605295	2980	2980	2980	2980	0
101	20240910	184800	528605295	2980	2980	2980	2980	0
102	20240910	184700	528605295	2980	2980	2980	2980	0
103	20240910	184600	528605295	2980	2980	2980	2980	0
104	20240910	184500	528605295	2980	2980	2980	2980	0
105	20240910	184400	528605295	2980	2980	2980	2980	0
106	20240910	184300	528605295	2980	2980	2980	2980	0
107	20240910	184200	528605295	2980	2980	2980	2980	0
108	20240910	184100	528605295	2980	2980	2980	2980	0
109	20240910	184000	528605295	2980	2980	2980	2980	0
110	20240910	183900	528605295	2980	2980	2980	2980	0
111	20240910	183800	528605295	2980	2980	2980	2980	0
112	20240910	183700	528605295	2980	2980	2980	2980	0
113	20240910	183600	528605295	2980	2980	2980	2980	0
114	20240910	183500	528605295	2980	2980	2980	2980	0
115	20240910	183400	528605295	2980	2980	2980	2980	0
116	20240910	183300	528605295	2980	2980	2980	2980	0
117	20240910	183200	528605295	2980	2980	2980	2980	0
118	20240910	183100	528605295	2980	2980	2980	2980	0
119	20240910	183000	528605295	2980	2980	2980	2980	0
120	20240910	182900	528605295	2980	2980	2980	2980	0
121	20240910	182800	528605295	2980	2980	2980	2980	0
122	20240910	182700	528605295	2980	2980	2980	2980	2480
123	20240910	182600	528605295	2980	2980	2980	2980	0
124	20240910	182500	528605295	2980	2980	2980	2980	0
125	20240910	182400	528605295	2980	2980	2980	2980	0
126	20240910	182300	528605295	2980	2980	2980	2980	0
127	20240910	182200	528605295	2980	2980	2980	2980	0
128	20240910	182100	528605295	2980	2980	2980	2980	0
129	20240910	182000	528605295	2980	2980	2980	2980	0
130	20240910	181900	528605295	2980	2980	2980	2980	0
131	20240910	181800	528605295	2980	2980	2980	2980	0
132	20240910	181700	528605295	2980	2980	2980	2980	0
133	20240910	181600	528605295	2980	2980	2980	2980	0
134	20240910	181500	528605295	2980	2980	2980	2980	0
135	20240910	181400	528605295	2980	2980	2980	2980	0
136	20240910	181300	528605295	2980	2980	2980	2980	0
137	20240910	181200	528605295	2980	2980	2980	2980	0
138	20240910	181100	528605295	2980	2980	2980	2980	0
139	20240910	181000	528605295	2980	2980	2980	2980	0
140	20240910	180900	528605295	2980	2980	2980	2980	0
141	20240910	180800	528605295	2980	2980	2980	2980	0
142	20240910	180700	528605295	2980	2980	2980	2980	0
143	20240910	180600	528605295	2980	2980	2980	2980	0
144	20240910	180500	528605295	2980	2980	2980	2980	0
145	20240910	180400	528605295	2980	2980	2980	2980	0
146	20240910	180300	528605295	2980	2980	2980	2980	0
147	20240910	180200	528605295	2980	2980	2980	2980	0
148	20240910	180100	528605295	2980	2980	2980	2980	0
149	20240910	180000	528605295	2980	2980	2980	2980	0
150	20240910	175900	528605295	2980	2980	2980	2980	0
151	20240910	175800	528605295	2980	2980	2980	2980	0
152	20240910	175700	528605295	2980	2980	2980	2980	2480
153	20240910	175600	528605295	2980	2980	2980	2980	0
154	20240910	175500	528605295	2980	2980	2980	2980	0
155	20240910	175400	528605295	2980	2980	2980	2980	0
156	20240910	175300	528605295	2980	2980	2980	2980	0
157	20240910	175200	528605295	2980	2980	2980	2980	0
158	20240910	175100	528605295	2980	2980	2980	2980	0
159	20240910	175000	528605295	2980	2980	2980	2980	0
160	20240910	174900	528605295	2980	2980	2980	2980	0
161	20240910	174800	528605295	2980	2980	2980	2980	0
162	20240910	174700	528605295	2980	2980	2980	2980	0
163	20240910	174600	528605295	2980	2980	2980	2980	0
164	20240910	174500	528605295	2980	2980	2980	2980	0
165	20240910	174400	528605295	2980	2980	2980	2980	0
166	20240910	174300	528605295	2980	2980	2980	2980	0
167	20240910	174200	528605295	2980	2980	2980	2980	0
168	20240910	174100	528605295	2980	2980	2980	2980	0
169	20240910	174000	528605295	2980	2980	2980	2980	0
170	20240910	173900	528605295	2980	2980	2980	2980	0
171	20240910	173800	528605295	2980	2980	2980	2980	0
172	20240910	173700	528605295	2980	2980	2980	2980	0
173	20240910	173600	528605295	2980	2980	2980	2980	0
174	20240910	173500	528605295	2980	2980	2980	2980	0
175	20240910	173400	528605295	2980	2980	2980	2980	0
176	20240910	173300	528605295	2980	2980	2980	2980	0
177	20240910	173200	528605295	2980	2980	2980	2980	0
178	20240910	173100	528605295	2980	2980	2980	2980	0
179	20240910	173000	528605295	2980	2980	2980	2980	0
180	20240910	172900	528605295	2980	2980	2980	2980	0
181	20240910	172800	528605295	2980	2980	2980	2980	0
182	20240910	172700	528605295	2980	2980	2980	2980	2480
183	20240910	172600	528605295	2980	2980	2980	2980	0
184	20240910	172500	528605295	2980	2980	2980	2980	0
185	20240910	172400	528605295	2980	2980	2980	2980	0
186	20240910	172300	528605295	2980	2980	2980	2980	0
187	20240910	172200	528605295	2980	2980	2980	2980	0
188	20240910	172100	528605295	2980	2980	2980	2980	0
189	20240910	172000	528605295	2980	2980	2980	2980	0
190	20240910	171900	528605295	2980	2980	2980	2980	0
191	20240910	171800	528605295	2980	2980	2980	2980	0
192	20240910	171700	528605295	2980	2980	2980	2980	0
193	20240910	171600	528605295	2980	2980	2980	2980	0
194	20240910	171500	528605295	2980	2980	2980	2980	0
195	20240910	171400	528605295	2980	2980	2980	2980	0
196	20240910	171300	528605295	2980	2980	2980	2980	0
197	20240910	171200	528605295	2980	2980	2980	2980	0
198	20240910	171100	528605295	2980	2980	2980	2980	0
199	20240910	171000	528605295	2980	2980	2980	2980	0
200	20240910	170900	528605295	2980	2980	2980	2980	0
201	20240910	170800	528605295	2980	2980	2980	2980	0
202	20240910	170700	528605295	2980	2980	2980	2980	0
203	20240910	170600	528605295	2980	2980	2980	2980	0
204	20240910	170500	528605295	2980	2980	2980	2980	0
205	20240910	170400	528605295	2980	2980	2980	2980	0
206	20240910	170300	528605295	2980	2980	2980	2980	0
207	20240910	170200	528605295	2980	2980	2980	2980	0
208	20240910	170100	528605295	2980	2980	2980	2980	0
209	20240910	170000	528605295	2980	2980	2980	2980	0
210	20240910	165900	528605295	2980	2980	2980	2980	0
211	20240910	165800	528605295	2980	2980	2980	2980	0
212	20240910	165700	528605295	2980	2980	2980	2980	2480
213	20240910	165600	528605295	2980	2980	2980	2980	0
214	20240910	165500	528605295	2980	2980	2980	2980	0
215	20240910	165400	528605295	2980	2980	2980	2980	0
216	20240910	165300	528605295	2980	2980	2980	2980	0
217	20240910	165200	528605295	2980	2980	2980	2980	0
218	20240910	165100	528605295	2980	2980	2980	2980	0
219	20240910	165000	528605295	2980	2980	2980	2980	0
220	20240910	164900	528605295	2980	2980	2980	2980	0
221	20240910	164800	528605295	2980	2980	2980	2980	0
222	20240910	164700	528605295	2980	2980	2980	2980	0
223	20240910	164600	528605295	2980	2980	2980	2980	0
224	20240910	164500	528605295	2980	2980	2980	2980	0
225	20240910	164400	528605295	2980	2980	2980	2980	0
226	20240910	164300	528605295	2980	2980	2980	2980	0
227	20240910	164200	528605295	2980	2980	2980	2980	0
228	20240910	164100	528605295	2980	2980	2980	2980	0
229	20240910	164000	528605295	2980	2980	2980	2980	0
230	20240910	163900	528605295	2980	2980	2980	2980	0
231	20240910	163800	528605295	2980	2980	2980	2980	0
232	20240910	163700	528605295	2980	2980	2980	2980	0
233	20240910	163600	528605295	2980	2980	2980	2980	0
234	20240910	163500	528605295	2980	2980	2980	2980	0
235	20240910	163400	528605295	2980	2980	2980	2980	0
236	20240910	163300	528605295	2980	2980	2980	2980	0
237	20240910	163200	528605295	2980	2980	2980	2980	0
238	20240910	163100	528605295	2980	2980	2980	2980	0
239	20240910	163000	528605295	2980	2980	2980	2980	0
240	20240910	162900	528605295	2980	2980	2980	2980	0
241	20240910	162800	528605295	2980	2980	2980	2980	0
242	20240910	162700	528605295	2980	2980	2980	2980	2480
243	20240910	162600	528605295	2980	2980	2980	2980	0
244	20240910	162500	528605295	2980	2980	2980	2980	0
245	20240910	162400	528605295	2980	2980	2980	2980	0
246	20240910	162300	528605295	2980	2980	2980	2980	0
247	20240910	162200	528605295	2980	2980	2980	2980	0
248	20240910	162100	528605295	2980	2980	2980	2980	0
249	20240910	162000	528605295	2980	2980	2980	2980	0
250	20240910	161900	528605295	2980	2980	2980	2980	0
251	20240910	161800	528605295	2980	2980	2980	2980	0
252	20240910	161700	528605295	2980	2980	2980	2980	0
253	20240910	161600	528605295	2980	2980	2980	2980	0
254	20240910	161500	528605295	2980	2980	2980	2980	0
255	20240910	161400	528605295	2980	2980	2980	2980	0
256	20240910	161300	528605295	2980	2980	2980	2980	0
257	20240910	161200	528605295	2980	2980	2980	2980	0
258	20240910	161100	528605295	2980	2980	2980	2980	0
259	20240910	161000	528605295	2980	2980	2980	2980	0
260	20240910	160900	528605295	2980	2980	2980	2980	0
261	20240910	160800	528605295	2980	2980	2980	2980	0
262	20240910	160700	528605295	2980	2980	2980	2980	0
263	20240910	160600	528605295	2980	2980	2980	2980	0
264	20240910	160500	528605295	2980	2980	2980	2980	0
265	20240910	160400	528605295	2980	2980	2980	2980	0
266	20240910	160300	528605295	2980	2980	2980	2980	0
267	20240910	160200	528605295	2980	2980	2980	2980	0
268	20240910	160100	528605295	2980	2980	2980	2980	0
269	20240910	160000	528605295	2980	2980	2980	2980	0
270	20240910	155900	528605295	2980	2980	2980	2980	0
271	20240910	155800	528605295	2980	2980	2980	2980	0
272	20240910	155700	528605295	2980	2980	2980	2980	2480
273	20240910	155600	528605295	2980	2980	2980	2980	0
274	20240910	155500	528605295	2980	2980	2980	2980	0
275	20240910	155400	528605295	2980	2980	2980	2980	0
276	20240910	155300	528605295	2980	2980	2980	2980	0
277	20240910	155200	528605295	2980	2980	2980	2980	0
278	20240910	155100	528605295	2980	2980	2980	2980	0
279	20240910	155000	528605295	2980	2980	2980	2980	0
280	20240910	154900	528605295	2980	2980	2980	2980	0
281	20240910	154800	528605295	2980	2980	2980	2980	0
282	20240910	154700	528605295	2980	2980	2980	2980	0
283	20240910	154600	528605295	2980	2980	2980	2980	0
284	20240910	154500	528605295	2980	2980	2980	2980	0
285	20240910	154400	528605295	2980	2980	2980	2980	0
286	20240910	154300	528605295	2980	2980	2980	2980	0
287	20240910	154200	528605295	2980	2980	2980	2980	0
288	20240910	154100	528605295	2980	2980	2980	2980	0
289	20240910	154000	528605295	2980	2980	2980	2980	0
290	20240910	153900	528605295	2980	2980	2980	2980	0
291	20240910	153800	528605295	2980	2980	2980	2980	0
292	20240910	153700	528605295	2980	2980	2980	2980	0
293	20240910	153600	528605295	2980	2980	2980	2980	0
294	20240910	153500	528605295	2980	2980	2980	2980	0
295	20240910	153400	528605295	2980	2980	2980	2980	0
296	20240910	153300	528605295	2980	2980	2980	2980	0
297	20240910	153200	528605295	2980	2980	2980	2980	0
298	20240910	153100	528605295	2980	2980	2980	2980	0
299	20240910	153000	528605295	2980	2980	2980	2980	2480
300	20240910	152900	521214895	3000	3000	3000	3000	0
301	20240910	152800	521214895	3000	3000	3000	3000	0
302	20240910	152700	521214895	3000	3000	3000	3000	0
303	20240910	152600	521214895	3000	3000	3000	3000	0
304	20240910	152500	521214895	3000	3000	3000	3000	0
305	20240910	152400	521214895	3000	3000	3000	3000	0
306	20240910	152300	521214895	3000	3000	3000	3000	0
307	20240910	152200	521214895	3000	3000	3000	3000	0
308	20240910	152100	521214895	3000	3000	3000	3000	0
309	20240910	152000	521214895	3000	3000	3000	3000	0
310	20240910	151900	521214895	3000	2995	3000	2995	584
311	20240910	151800	519464895	2995	2995	2995	2995	2
312	20240910	151700	519458905	3000	2995	3000	2995	2
313	20240910	151600	519452910	2995	2995	2995	2990	204
314	20240910	151500	518842930	3000	3000	3000	3000	100
315	20240910	151400	518542930	3000	3000	3000	3000	346
316	20240910	151300	517504930	3000	3000	3000	3000	75
317	20240910	151200	517279930	3000	3000	3010	3000	4322
318	20240910	151100	504307295	3005	3005	3005	3000	323
319	20240910	151000	503337810	3000	3005	3005	3000	74
320	20240910	150900	503115500	3010	3005	3010	3005	137
321	20240910	150800	502703165	3005	3010	3010	3005	601
322	20240910	150700	500896930	3015	3015	3015	3015	100
323	20240910	150600	500595430	3015	3015	3015	3015	40
324	20240910	150500	500474830	3015	3030	3030	3015	4906
325	20240910	150400	485664325	3025	3030	3030	3025	286
326	20240910	150300	484797850	3030	3030	3030	3030	300
327	20240910	150200	483888850	3030	3030	3045	3030	2150
328	20240910	150100	477363075	3030	3030	3030	3030	846
329	20240910	150000	474799695	3040	3045	3045	3035	738
330	20240910	145900	472558425	3035	3045	3045	3035	1127
331	20240910	145800	469137675	3040	3040	3040	3040	0
332	20240910	145700	469137675	3040	3040	3040	3040	0
333	20240910	145600	469137675	3040	3040	3040	3040	0
334	20240910	145500	469137675	3040	3040	3040	3040	59
335	20240910	145400	468958315	3040	3040	3040	3040	0
336	20240910	145300	468958315	3040	3040	3040	3040	20
337	20240910	145200	468897515	3040	3040	3040	3040	0
338	20240910	145100	468897515	3040	3040	3040	3040	1
339	20240910	145000	468894475	3040	3040	3040	3040	582
340	20240910	144900	467125195	3050	3055	3060	3050	561
341	20240910	144800	465410535	3050	3040	3050	3040	27
342	20240910	144700	465328255	3045	3040	3045	3040	137
343	20240910	144600	464911160	3040	3040	3040	3040	1
344	20240910	144500	464908120	3030	3045	3045	3030	2600
345	20240910	144400	457021845	3060	3060	3060	3060	100
346	20240910	144300	456715845	3055	3055	3055	3055	228
347	20240910	144200	456019305	3045	3040	3045	3030	1124
348	20240910	144100	452605775	3055	3055	3055	3055	443
349	20240910	144000	451252410	3055	3050	3055	3050	115
350	20240910	143900	450901410	3035	3035	3035	3035	250
351	20240910	143800	450142660	3050	3050	3050	3050	0
352	20240910	143700	450142660	3050	3050	3050	3050	0
353	20240910	143600	450142660	3050	3030	3050	3030	1595
354	20240910	143500	445298885	3045	3045	3045	3045	0
355	20240910	143400	445298885	3045	3045	3045	3045	0
356	20240910	143300	445298885	3045	3045	3045	3045	0
357	20240910	143200	445298885	3045	3045	3045	3045	0
358	20240910	143100	445298885	3045	3045	3045	3045	0
359	20240910	143000	445298885	3045	3045	3045	3045	213
360	20240910	142900	444650300	3045	3050	3060	3020	5993
361	20240910	142800	426513365	3050	3045	3050	3045	1332
362	20240910	142700	422451550	3040	3040	3040	3035	102
363	20240910	142600	422141475	3040	3040	3040	3040	14
364	20240910	142500	422098915	3040	3040	3040	3040	15
365	20240910	142400	422053315	3035	3035	3035	3035	226
366	20240910	142300	421367405	3035	3035	3035	3035	0
367	20240910	142200	421367405	3035	3035	3035	3035	0
368	20240910	142100	421367405	3035	3040	3040	3035	380
369	20240910	142000	420212605	3045	3045	3045	3045	10
370	20240910	141900	420182155	3045	3045	3045	3045	111
371	20240910	141800	419844160	3040	3040	3040	3040	100
372	20240910	141700	419540160	3050	3050	3050	3050	8
373	20240910	141600	419515760	3050	3050	3050	3050	1
374	20240910	141500	419512710	3045	3045	3045	3045	171
375	20240910	141400	418992015	3045	3045	3045	3045	0
376	20240910	141300	418992015	3045	3050	3050	3045	2
377	20240910	141200	418985920	3050	3040	3050	3040	2734
378	20240910	141100	410655950	3040	3045	3045	3040	38
379	20240910	141000	410540390	3045	3020	3045	3020	2469
380	20240910	140900	403036170	3020	3020	3020	3020	500
381	20240910	140800	401526170	3020	3010	3020	3010	101
382	20240910	140700	401221160	3010	3010	3010	3010	0
383	20240910	140600	401221160	3010	3010	3010	3010	62
384	20240910	140500	401034540	3000	3000	3000	3000	0
385	20240910	140400	401034540	3000	3000	3000	3000	0
386	20240910	140300	401034540	3000	3000	3000	3000	0
387	20240910	140200	401034540	3000	3000	3000	3000	0
388	20240910	140100	401034540	3000	3000	3000	3000	211
389	20240910	140000	400401540	3000	3000	3000	3000	0
390	20240910	135900	400401540	3000	3000	3000	3000	700
391	20240910	135800	398301540	3020	3020	3020	3020	0
392	20240910	135700	398301540	3020	3020	3020	3020	1
393	20240910	135600	398298520	3000	3000	3000	3000	0
394	20240910	135500	398298520	3000	3000	3000	3000	0
395	20240910	135400	398298520	3000	3000	3000	3000	0
396	20240910	135300	398298520	3000	3000	3000	3000	0
397	20240910	135200	398298520	3000	3005	3005	3000	725
398	20240910	135100	396122270	3015	3015	3015	3015	25
399	20240910	135000	396046895	3010	3010	3010	3010	0
400	20240910	134900	396046895	3010	3015	3015	3010	1561
401	20240910	134800	391346045	3020	3015	3020	3015	353
402	20240910	134700	390280985	3015	3015	3015	3015	0
403	20240910	134600	390280985	3015	3015	3015	3015	15
404	20240910	134500	390235760	3010	3010	3010	3010	479
405	20240910	134400	388793970	3020	3020	3020	3020	58
406	20240910	134300	388618810	3025	3025	3025	3025	0
407	20240910	134200	388618810	3025	3020	3025	3020	9
408	20240910	134100	388591620	3025	3020	3025	3020	335
409	20240910	134000	387578420	3015	3015	3015	3015	100
410	20240910	133900	387276920	3015	3015	3015	3015	0
411	20240910	133800	387276920	3015	3015	3015	3015	0
412	20240910	133700	387276920	3015	3015	3015	3015	28
413	20240910	133600	387192500	3015	3015	3015	3015	48
414	20240910	133500	387047780	3025	3025	3025	3025	0
415	20240910	133400	387047780	3025	3000	3025	3000	254
416	20240910	133300	386285755	3005	3025	3025	3005	111
417	20240910	133200	385951985	3025	3020	3025	3020	50
418	20240910	133100	385800755	3025	3025	3025	3025	0
419	20240910	133000	385800755	3025	3000	3025	3000	224
420	20240910	132900	385128730	3000	3000	3000	3000	50
421	20240910	132800	384978730	3000	3000	3000	3000	1
422	20240910	132700	384975730	2980	2980	2980	2980	360
423	20240910	132600	383902930	2980	2995	2995	2980	878
424	20240910	132500	381283975	3000	3000	3000	3000	0
425	20240910	132400	381283975	3000	3000	3000	3000	0
426	20240910	132300	381283975	3000	3000	3000	3000	1
427	20240910	132200	381280975	2995	2995	2995	2995	2
428	20240910	132100	381274985	2995	2995	2995	2995	0
429	20240910	132000	381274985	2995	3000	3000	2990	1388
430	20240910	131900	377111795	3000	3000	3000	3000	0
431	20240910	131800	377111795	3000	3000	3000	3000	0
432	20240910	131700	377111795	3000	3000	3000	3000	0
433	20240910	131600	377111795	3000	3000	3000	3000	0
434	20240910	131500	377111795	3000	3000	3000	3000	11
435	20240910	131400	377078795	2990	2990	2990	2990	0
436	20240910	131300	377078795	2990	2990	2990	2990	0
437	20240910	131200	377078795	2990	2990	2990	2990	0
438	20240910	131100	377078795	2990	2990	2990	2990	0
439	20240910	131000	377078795	2990	2990	2990	2990	200
440	20240910	130900	376480795	3000	3000	3000	3000	0
441	20240910	130800	376480795	3000	3000	3000	3000	0
442	20240910	130700	376480795	3000	3000	3000	3000	1002
443	20240910	130600	373474795	3010	3010	3010	3010	8
444	20240910	130500	373450715	3010	3010	3010	3010	0
445	20240910	130400	373450715	3010	3010	3010	3010	0
446	20240910	130300	373450715	3010	3010	3010	3010	3
447	20240910	130200	373441685	2990	2990	2990	2990	0
448	20240910	130100	373441685	2990	2990	2990	2990	0
449	20240910	130000	373441685	2990	2990	2990	2990	0
450	20240910	125900	373441685	2990	2990	2990	2990	0
451	20240910	125800	373441685	2990	2990	2990	2990	0
452	20240910	125700	373441685	2990	2990	2990	2990	10
453	20240910	125600	373411785	2990	2985	2990	2985	2623
454	20240910	125500	365581520	2975	2975	2975	2975	0
455	20240910	125400	365581520	2975	2975	2975	2975	8
456	20240910	125300	365557720	2970	2970	2970	2970	0
457	20240910	125200	365557720	2970	2970	2970	2970	0
458	20240910	125100	365557720	2970	2970	2970	2970	0
459	20240910	125000	365557720	2970	2970	2970	2970	0
460	20240910	124900	365557720	2970	2970	2970	2970	5
461	20240910	124800	365542870	2970	2970	2970	2970	0
462	20240910	124700	365542870	2970	2970	2970	2970	0
463	20240910	124600	365542870	2970	2970	2970	2970	0
464	20240910	124500	365542870	2970	2970	2970	2970	0
465	20240910	124400	365542870	2970	2970	2970	2970	0
466	20240910	124300	365542870	2970	2990	2990	2970	2598
467	20240910	124200	357790730	2990	2990	2990	2990	0
468	20240910	124100	357790730	2990	2990	2990	2990	0
469	20240910	124000	357790730	2990	2990	2990	2990	0
470	20240910	123900	357790730	2990	3000	3000	2990	265
471	20240910	123800	356998330	3000	3000	3000	3000	0
472	20240910	123700	356998330	3000	3000	3000	3000	0
473	20240910	123600	356998330	3000	3005	3005	2990	1355
474	20240910	123500	352945480	3015	3005	3015	3005	165
475	20240910	123400	352449575	2990	2990	2990	2990	0
476	20240910	123300	352449575	2990	2990	2990	2990	0
477	20240910	123200	352449575	2990	2990	2990	2990	16
478	20240910	123100	352401735	2990	2990	2990	2990	0
479	20240910	123000	352401735	2990	2990	2990	2990	0
480	20240910	122900	352401735	2990	3005	3005	2990	75
481	20240910	122800	352176735	3005	3005	3005	3005	4
482	20240910	122700	352164715	3005	2990	3005	2990	609
483	20240910	122600	350343790	3015	3015	3015	3015	250
484	20240910	122500	349590040	3015	3010	3015	3010	2
485	20240910	122400	349584015	2990	3000	3000	2990	70
486	20240910	122300	349374585	3025	3025	3025	3025	0
487	20240910	122200	349374585	3025	3025	3025	3025	0
488	20240910	122100	349374585	3025	3025	3025	3025	0
489	20240910	122000	349374585	3025	3025	3025	3025	0
490	20240910	121900	349374585	3025	3025	3025	3025	0
491	20240910	121800	349374585	3025	3025	3025	3025	1
492	20240910	121700	349371560	3025	3025	3025	3025	21
493	20240910	121600	349308035	3030	2990	3030	2990	574
494	20240910	121500	347580790	3010	3010	3010	3010	0
495	20240910	121400	347580790	3010	3000	3010	3000	445
496	20240910	121300	346245780	3000	3000	3000	3000	350
497	20240910	121200	345195780	3000	3015	3015	3000	539
498	20240910	121100	343575745	3015	3035	3035	3015	2
499	20240910	121000	343569695	3015	3020	3050	3015	2524
500	20240910	120900	335878735	3030	3030	3030	3030	0
501	20240910	120800	335878735	3030	3030	3030	3030	0
502	20240910	120700	335878735	3030	3030	3030	3030	308
503	20240910	120600	334945495	3020	3020	3020	3020	0
504	20240910	120500	334945495	3020	3020	3020	3020	0
505	20240910	120400	334945495	3020	3020	3020	3020	15
506	20240910	120300	334900195	3020	3020	3020	3020	0
507	20240910	120200	334900195	3020	3020	3020	3020	68
508	20240910	120100	334694835	3020	3020	3020	3020	292
509	20240910	120000	333812995	3020	3015	3020	3015	2600
510	20240910	115900	325961030	3010	3010	3010	3010	0
511	20240910	115800	325961030	3010	3010	3010	3010	229
512	20240910	115700	325271740	3010	3000	3010	3000	415
513	20240910	115600	324026010	3000	3000	3000	3000	212
514	20240910	115500	323390010	3000	3000	3000	3000	512
515	20240910	115400	321854010	2995	2995	2995	2995	753
516	20240910	115300	319598775	2995	2995	2995	2995	0
517	20240910	115200	319598775	2995	2995	2995	2995	50
518	20240910	115100	319449025	2985	2985	2985	2985	290
519	20240910	115000	318583375	2985	2990	2990	2985	397
520	20240910	114900	317397800	2990	2985	2990	2985	45
521	20240910	114800	317263400	2985	2990	2990	2985	497
522	20240910	114700	315778805	2990	2985	2990	2985	827
523	20240910	114600	313306260	2990	2990	2990	2990	374
524	20240910	114500	312188000	2995	2995	2995	2995	0
525	20240910	114400	312188000	2995	2995	2995	2995	100
526	20240910	114300	311888500	2990	2990	2990	2990	0
527	20240910	114200	311888500	2990	2990	2990	2990	45
528	20240910	114100	311753950	2985	2985	2985	2985	0
529	20240910	114000	311753950	2985	2985	2985	2985	584
530	20240910	113900	310010710	2995	2995	2995	2995	0
531	20240910	113800	310010710	2995	2995	2995	2995	0
532	20240910	113700	310010710	2995	2995	2995	2995	0
533	20240910	113600	310010710	2995	2995	2995	2995	10
534	20240910	113500	309980760	2985	2985	2985	2985	0
535	20240910	113400	309980760	2985	2985	2985	2985	0
536	20240910	113300	309980760	2985	2985	2985	2985	0
537	20240910	113200	309980760	2985	2985	2985	2985	0
538	20240910	113100	309980760	2985	2985	2985	2985	0
539	20240910	113000	309980760	2985	2985	2985	2985	0
540	20240910	112900	309980760	2985	2985	2985	2985	362
541	20240910	112800	308900190	2995	2995	2995	2995	0
542	20240910	112700	308900190	2995	2990	2995	2990	730
543	20240910	112600	306713860	2990	2990	2990	2990	0
544	20240910	112500	306713860	2990	2985	2990	2985	185
545	20240910	112400	306161520	2990	2990	2990	2990	135
546	20240910	112300	305757870	3000	3000	3000	3000	0
547	20240910	112200	305757870	3000	3000	3000	3000	0
548	20240910	112100	305757870	3000	3000	3000	3000	0
549	20240910	112000	305757870	3000	3000	3000	3000	0
550	20240910	111900	305757870	3000	3000	3000	3000	501
551	20240910	111800	304254870	3005	3005	3005	3005	0
552	20240910	111700	304254870	3005	3005	3005	3005	0
553	20240910	111600	304254870	3005	2990	3005	2990	2351
554	20240910	111500	297225350	2990	2990	2990	2990	1
555	20240910	111400	297222360	2995	2995	2995	2995	0
556	20240910	111300	297222360	2995	2995	2995	2995	0
557	20240910	111200	297222360	2995	2995	2995	2995	0
558	20240910	111100	297222360	2995	2995	2995	2995	0
559	20240910	111000	297222360	2995	2995	2995	2995	1398
560	20240910	110900	293035350	2995	3010	3010	2995	80
561	20240910	110800	292795735	3015	3015	3015	3015	0
562	20240910	110700	292795735	3015	3015	3015	3015	0
563	20240910	110600	292795735	3015	3015	3015	3015	0
564	20240910	110500	292795735	3015	3015	3015	3015	0
565	20240910	110400	292795735	3015	3015	3015	3015	2
566	20240910	110300	292789705	3010	3030	3030	3000	252
567	20240910	110200	292031895	3035	3035	3035	3035	0
568	20240910	110100	292031895	3035	3035	3035	3035	0
569	20240910	110000	292031895	3035	3035	3035	3035	0
570	20240910	105900	292031895	3035	3035	3035	3035	23
571	20240910	105800	291962090	3040	3040	3040	3040	1
572	20240910	105700	291959050	3040	3040	3040	3040	0
573	20240910	105600	291959050	3040	3035	3045	3035	3508
574	20240910	105500	281295010	3030	3015	3030	3015	1423
575	20240910	105400	276993705	3020	3020	3020	3020	0
576	20240910	105300	276993705	3020	3020	3020	3020	1
577	20240910	105200	276990685	3020	3020	3020	3020	7
578	20240910	105100	276969545	3020	3020	3020	3020	280
579	20240910	105000	276123945	3010	3010	3010	3010	497
580	20240910	104900	274627975	3010	3010	3010	3010	1
581	20240910	104800	274624965	3010	3010	3010	3010	4
582	20240910	104700	274612925	3005	3005	3005	3005	2
583	20240910	104600	274606915	3005	2995	3005	2995	235
584	20240910	104500	273902210	2995	2995	2995	2995	200
585	20240910	104400	273303210	2995	2995	2995	2995	118
586	20240910	104300	272949800	2995	3000	3000	2995	837
587	20240910	104200	270442855	3000	3000	3000	3000	296
588	20240910	104100	269554855	3000	3000	3000	3000	52
589	20240910	104000	269398855	3000	3000	3000	3000	250
590	20240910	103900	268648855	3000	3000	3000	3000	0
591	20240910	103800	268648855	3000	3005	3005	2995	335
592	20240910	103700	267644800	3015	3015	3015	3015	0
593	20240910	103600	267644800	3015	3015	3015	3015	17
594	20240910	103500	267593545	3015	3015	3015	3015	0
595	20240910	103400	267593545	3015	3010	3015	3010	72
596	20240910	103300	267376485	3010	3010	3010	3010	1
597	20240910	103200	267373475	3015	3010	3015	2995	1508
598	20240910	103100	262853405	3010	3010	3010	3010	395
599	20240910	103000	261664455	3010	3010	3010	3010	72
600	20240910	102900	261447735	3030	3030	3030	3030	63
601	20240910	102800	261256845	3025	3010	3025	3005	470
602	20240910	102700	259840495	3010	3000	3010	2995	536
603	20240910	102600	258229245	3010	3010	3010	3010	1
604	20240910	102500	258226235	2990	2990	2990	2990	0
605	20240910	102400	258226235	2990	2990	2990	2990	100
606	20240910	102300	257927235	3025	2985	3025	2985	970
607	20240910	102200	255003830	2975	2975	2975	2975	272
608	20240910	102100	254194630	2970	2990	2990	2970	166
609	20240910	102000	253700390	2990	2990	2990	2990	112
610	20240910	101900	253365510	2990	2995	2995	2990	1224
611	20240910	101800	249701180	2995	3000	3000	2995	552
612	20240910	101700	248047685	3000	3000	3000	3000	391
613	20240910	101600	246874685	3000	3000	3000	3000	201
614	20240910	101500	246271685	3005	3005	3005	3005	396
615	20240910	101400	245081705	3005	3005	3005	3005	0
616	20240910	101300	245081705	3005	3005	3005	3005	0
617	20240910	101200	245081705	3005	3005	3005	3005	0
618	20240910	101100	245081705	3005	3005	3005	3005	939
619	20240910	101000	242260010	3010	3010	3010	3010	500
620	20240910	100900	240755010	3010	3010	3010	3010	0
621	20240910	100800	240755010	3010	3010	3010	3010	200
622	20240910	100700	240153010	3020	3020	3020	3020	100
623	20240910	100600	239851010	3020	3020	3020	3020	1
624	20240910	100500	239847990	3020	3020	3020	3020	100
625	20240910	100400	239545990	3020	3010	3020	3010	1579
626	20240910	100300	234785350	3010	3010	3010	3010	43
627	20240910	100200	234655920	3010	3010	3010	3010	1
628	20240910	100100	234652910	3015	3015	3015	3015	0
629	20240910	100000	234652910	3015	3015	3015	3015	1
630	20240910	095900	234649895	3000	3000	3000	3000	100
631	20240910	095800	234349895	3000	3000	3000	3000	40
632	20240910	095700	234229895	3005	3005	3005	3005	486
633	20240910	095600	232769465	3005	3005	3005	3005	20
634	20240910	095500	232709365	3015	3015	3015	3015	2
635	20240910	095400	232703335	3000	3000	3000	3000	200
636	20240910	095300	232103335	3010	3005	3010	3005	288
637	20240910	095200	231237645	3005	3005	3005	3005	0
638	20240910	095100	231237645	3005	3005	3005	3005	50
639	20240910	095000	231087395	3000	3000	3000	3000	177
640	20240910	094900	230556395	3000	3000	3000	2990	131
641	20240910	094800	230164105	3000	3015	3015	3000	132
642	20240910	094700	229768090	3000	3000	3000	3000	810
643	20240910	094600	227338090	3020	3035	3035	3005	102
644	20240910	094500	227029210	2950	3025	3025	2950	9004
645	20240910	094400	200292425	3050	3035	3050	3035	302
646	20240910	094300	199372880	3040	3020	3040	3020	195
647	20240910	094200	198781980	3040	3040	3040	3040	3
648	20240910	094100	198772860	3040	3040	3040	3040	2
649	20240910	094000	198766780	3040	3025	3040	3025	1346
650	20240910	093900	194688080	3055	3040	3055	3040	359
651	20240910	093800	193595050	3040	3040	3040	3040	252
652	20240910	093700	192828970	3040	3040	3040	3040	401
653	20240910	093600	191609930	3045	3025	3045	3015	450
654	20240910	093500	190245005	3030	3035	3035	3030	882
655	20240910	093400	187572045	3040	3010	3040	3010	1444
656	20240910	093300	183208565	3000	3000	3000	3000	0
657	20240910	093200	183208565	3000	2980	3000	2980	847
658	20240910	093100	180675550	2980	2990	2990	2980	241
659	20240910	093000	179955905	2990	2990	2990	2990	10
660	20240910	092900	179926005	2980	2995	2995	2980	252
661	20240910	092800	179173675	2995	2995	2995	2995	34
662	20240910	092700	179071845	2995	2990	2995	2990	340
663	20240910	092600	178055095	2990	2990	2995	2990	317
664	20240910	092500	177107000	2995	2995	2995	2995	11
665	20240910	092400	177074055	2995	2970	2995	2970	154
666	20240910	092300	176615245	2970	2995	2995	2970	202
667	20240910	092200	176015260	2975	2975	2975	2970	211
668	20240910	092100	175388510	2975	2975	2975	2975	80
669	20240910	092000	175150510	2975	2975	2975	2975	0
670	20240910	091900	175150510	2975	2980	2995	2970	1396
671	20240910	091800	170996035	2980	2980	2980	2980	60
672	20240910	091700	170817235	2980	2980	2990	2955	1278
673	20240910	091600	167027075	2960	3010	3010	2960	1983
674	20240910	091500	161128360	3010	3015	3015	3010	148
675	20240910	091400	160682210	3015	3025	3025	3010	501
676	20240910	091300	159171770	3030	3035	3035	3025	252
677	20240910	091200	158407970	3045	3010	3045	3010	592
678	20240910	091100	156612945	3010	3005	3020	3000	1552
679	20240910	091000	151952120	3005	3005	3005	3005	615
680	20240910	090900	150104045	3005	3010	3045	3005	2818
681	20240910	090800	141610610	3040	3050	3050	3005	1371
682	20240910	090700	137455620	3050	3100	3110	3050	10850
683	20240910	090600	103823925	3115	3085	3125	3080	8570
684	20240910	090500	77161250	3080	3010	3080	3010	4258
685	20240910	090400	64188170	3010	3010	3035	3005	3270
686	20240910	090300	54320315	3025	3010	3025	3010	826
687	20240910	090200	51831690	3010	2980	3010	2980	2765
688	20240910	090100	43575605	3000	3040	3050	2985	8019
689	20240910	090000	19562435	3040	2945	3040	2945	6634