KissMeData/028080/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	191000	353601905	2860	2860	2860	2860	1860
3	20240912	190900	353601905	2860	2860	2860	2860	0
4	20240912	190800	353601905	2860	2860	2860	2860	0
5	20240912	190700	353601905	2860	2860	2860	2860	0
6	20240912	190600	353601905	2860	2860	2860	2860	0
7	20240912	190500	353601905	2860	2860	2860	2860	0
8	20240912	190400	353601905	2860	2860	2860	2860	0
9	20240912	190300	353601905	2860	2860	2860	2860	0
10	20240912	190200	353601905	2860	2860	2860	2860	0
11	20240912	190100	353601905	2860	2860	2860	2860	0
12	20240912	190000	353601905	2860	2860	2860	2860	0
13	20240912	185900	353601905	2860	2860	2860	2860	0
14	20240912	185800	353601905	2860	2860	2860	2860	0
15	20240912	185700	353601905	2860	2860	2860	2860	0
16	20240912	185600	353601905	2860	2860	2860	2860	0
17	20240912	185500	353601905	2860	2860	2860	2860	0
18	20240912	185400	353601905	2860	2860	2860	2860	0
19	20240912	185300	353601905	2860	2860	2860	2860	0
20	20240912	185200	353601905	2860	2860	2860	2860	0
21	20240912	185100	353601905	2860	2860	2860	2860	0
22	20240912	185000	353601905	2860	2860	2860	2860	0
23	20240912	184900	353601905	2860	2860	2860	2860	0
24	20240912	184800	353601905	2860	2860	2860	2860	0
25	20240912	184700	353601905	2860	2860	2860	2860	0
26	20240912	184600	353601905	2860	2860	2860	2860	0
27	20240912	184500	353601905	2860	2860	2860	2860	0
28	20240912	184400	353601905	2860	2860	2860	2860	0
29	20240912	184300	353601905	2860	2860	2860	2860	0
30	20240912	184200	353601905	2860	2860	2860	2860	0
31	20240912	184100	353601905	2860	2860	2860	2860	0
32	20240912	184000	353601905	2860	2860	2860	2860	1860
33	20240912	183900	353601905	2860	2860	2860	2860	0
34	20240912	183800	353601905	2860	2860	2860	2860	0
35	20240912	183700	353601905	2860	2860	2860	2860	0
36	20240912	183600	353601905	2860	2860	2860	2860	0
37	20240912	183500	353601905	2860	2860	2860	2860	0
38	20240912	183400	353601905	2860	2860	2860	2860	0
39	20240912	183300	353601905	2860	2860	2860	2860	0
40	20240912	183200	353601905	2860	2860	2860	2860	0
41	20240912	183100	353601905	2860	2860	2860	2860	0
42	20240912	183000	353601905	2860	2860	2860	2860	0
43	20240912	182900	353601905	2860	2860	2860	2860	0
44	20240912	182800	353601905	2860	2860	2860	2860	0
45	20240912	182700	353601905	2860	2860	2860	2860	0
46	20240912	182600	353601905	2860	2860	2860	2860	0
47	20240912	182500	353601905	2860	2860	2860	2860	0
48	20240912	182400	353601905	2860	2860	2860	2860	0
49	20240912	182300	353601905	2860	2860	2860	2860	0
50	20240912	182200	353601905	2860	2860	2860	2860	0
51	20240912	182100	353601905	2860	2860	2860	2860	0
52	20240912	182000	353601905	2860	2860	2860	2860	0
53	20240912	181900	353601905	2860	2860	2860	2860	0
54	20240912	181800	353601905	2860	2860	2860	2860	0
55	20240912	181700	353601905	2860	2860	2860	2860	0
56	20240912	181600	353601905	2860	2860	2860	2860	0
57	20240912	181500	353601905	2860	2860	2860	2860	0
58	20240912	181400	353601905	2860	2860	2860	2860	0
59	20240912	181300	353601905	2860	2860	2860	2860	0
60	20240912	181200	353601905	2860	2860	2860	2860	0
61	20240912	181100	353601905	2860	2860	2860	2860	0
62	20240912	181000	353601905	2860	2860	2860	2860	1860
63	20240912	180900	353601905	2860	2860	2860	2860	0
64	20240912	180800	353601905	2860	2860	2860	2860	0
65	20240912	180700	353601905	2860	2860	2860	2860	0
66	20240912	180600	353601905	2860	2860	2860	2860	0
67	20240912	180500	353601905	2860	2860	2860	2860	0
68	20240912	180400	353601905	2860	2860	2860	2860	0
69	20240912	180300	353601905	2860	2860	2860	2860	0
70	20240912	180200	353601905	2860	2860	2860	2860	0
71	20240912	180100	353601905	2860	2860	2860	2860	0
72	20240912	180000	353601905	2860	2860	2860	2860	0
73	20240912	175900	353601905	2860	2860	2860	2860	0
74	20240912	175800	353601905	2860	2860	2860	2860	0
75	20240912	175700	353601905	2860	2860	2860	2860	0
76	20240912	175600	353601905	2860	2860	2860	2860	0
77	20240912	175500	353601905	2860	2860	2860	2860	0
78	20240912	175400	353601905	2860	2860	2860	2860	0
79	20240912	175300	353601905	2860	2860	2860	2860	0
80	20240912	175200	353601905	2860	2860	2860	2860	0
81	20240912	175100	353601905	2860	2860	2860	2860	0
82	20240912	175000	353601905	2860	2860	2860	2860	0
83	20240912	174900	353601905	2860	2860	2860	2860	0
84	20240912	174800	353601905	2860	2860	2860	2860	0
85	20240912	174700	353601905	2860	2860	2860	2860	0
86	20240912	174600	353601905	2860	2860	2860	2860	0
87	20240912	174500	353601905	2860	2860	2860	2860	0
88	20240912	174400	353601905	2860	2860	2860	2860	0
89	20240912	174300	353601905	2860	2860	2860	2860	0
90	20240912	174200	353601905	2860	2860	2860	2860	0
91	20240912	174100	353601905	2860	2860	2860	2860	0
92	20240912	174000	353601905	2860	2860	2860	2860	1860
93	20240912	173900	353601905	2860	2860	2860	2860	0
94	20240912	173800	353601905	2860	2860	2860	2860	0
95	20240912	173700	353601905	2860	2860	2860	2860	0
96	20240912	173600	353601905	2860	2860	2860	2860	0
97	20240912	173500	353601905	2860	2860	2860	2860	0
98	20240912	173400	353601905	2860	2860	2860	2860	0
99	20240912	173300	353601905	2860	2860	2860	2860	0
100	20240912	173200	353601905	2860	2860	2860	2860	0
101	20240912	173100	353601905	2860	2860	2860	2860	0
102	20240912	173000	353601905	2860	2860	2860	2860	0
103	20240912	172900	353601905	2860	2860	2860	2860	0
104	20240912	172800	353601905	2860	2860	2860	2860	0
105	20240912	172700	353601905	2860	2860	2860	2860	0
106	20240912	172600	353601905	2860	2860	2860	2860	0
107	20240912	172500	353601905	2860	2860	2860	2860	0
108	20240912	172400	353601905	2860	2860	2860	2860	0
109	20240912	172300	353601905	2860	2860	2860	2860	0
110	20240912	172200	353601905	2860	2860	2860	2860	0
111	20240912	172100	353601905	2860	2860	2860	2860	0
112	20240912	172000	353601905	2860	2860	2860	2860	0
113	20240912	171900	353601905	2860	2860	2860	2860	0
114	20240912	171800	353601905	2860	2860	2860	2860	0
115	20240912	171700	353601905	2860	2860	2860	2860	0
116	20240912	171600	353601905	2860	2860	2860	2860	0
117	20240912	171500	353601905	2860	2860	2860	2860	0
118	20240912	171400	353601905	2860	2860	2860	2860	0
119	20240912	171300	353601905	2860	2860	2860	2860	0
120	20240912	171200	353601905	2860	2860	2860	2860	0
121	20240912	171100	353601905	2860	2860	2860	2860	0
122	20240912	171000	353601905	2860	2860	2860	2860	1860
123	20240912	170900	353601905	2860	2860	2860	2860	0
124	20240912	170800	353601905	2860	2860	2860	2860	0
125	20240912	170700	353601905	2860	2860	2860	2860	0
126	20240912	170600	353601905	2860	2860	2860	2860	0
127	20240912	170500	353601905	2860	2860	2860	2860	0
128	20240912	170400	353601905	2860	2860	2860	2860	0
129	20240912	170300	353601905	2860	2860	2860	2860	0
130	20240912	170200	353601905	2860	2860	2860	2860	0
131	20240912	170100	353601905	2860	2860	2860	2860	0
132	20240912	170000	353601905	2860	2860	2860	2860	0
133	20240912	165900	353601905	2860	2860	2860	2860	0
134	20240912	165800	353601905	2860	2860	2860	2860	0
135	20240912	165700	353601905	2860	2860	2860	2860	0
136	20240912	165600	353601905	2860	2860	2860	2860	0
137	20240912	165500	353601905	2860	2860	2860	2860	0
138	20240912	165400	353601905	2860	2860	2860	2860	0
139	20240912	165300	353601905	2860	2860	2860	2860	0
140	20240912	165200	353601905	2860	2860	2860	2860	0
141	20240912	165100	353601905	2860	2860	2860	2860	0
142	20240912	165000	353601905	2860	2860	2860	2860	0
143	20240912	164900	353601905	2860	2860	2860	2860	0
144	20240912	164800	353601905	2860	2860	2860	2860	0
145	20240912	164700	353601905	2860	2860	2860	2860	0
146	20240912	164600	353601905	2860	2860	2860	2860	0
147	20240912	164500	353601905	2860	2860	2860	2860	0
148	20240912	164400	353601905	2860	2860	2860	2860	0
149	20240912	164300	353601905	2860	2860	2860	2860	0
150	20240912	164200	353601905	2860	2860	2860	2860	0
151	20240912	164100	353601905	2860	2860	2860	2860	0
152	20240912	164000	353601905	2860	2860	2860	2860	1860
153	20240912	163900	353601905	2860	2860	2860	2860	0
154	20240912	163800	353601905	2860	2860	2860	2860	0
155	20240912	163700	353601905	2860	2860	2860	2860	0
156	20240912	163600	353601905	2860	2860	2860	2860	0
157	20240912	163500	353601905	2860	2860	2860	2860	0
158	20240912	163400	353601905	2860	2860	2860	2860	0
159	20240912	163300	353601905	2860	2860	2860	2860	0
160	20240912	163200	353601905	2860	2860	2860	2860	0
161	20240912	163100	353601905	2860	2860	2860	2860	0
162	20240912	163000	353601905	2860	2860	2860	2860	0
163	20240912	162900	353601905	2860	2860	2860	2860	0
164	20240912	162800	353601905	2860	2860	2860	2860	0
165	20240912	162700	353601905	2860	2860	2860	2860	0
166	20240912	162600	353601905	2860	2860	2860	2860	0
167	20240912	162500	353601905	2860	2860	2860	2860	0
168	20240912	162400	353601905	2860	2860	2860	2860	0
169	20240912	162300	353601905	2860	2860	2860	2860	0
170	20240912	162200	353601905	2860	2860	2860	2860	0
171	20240912	162100	353601905	2860	2860	2860	2860	0
172	20240912	162000	353601905	2860	2860	2860	2860	0
173	20240912	161900	353601905	2860	2860	2860	2860	0
174	20240912	161800	353601905	2860	2860	2860	2860	0
175	20240912	161700	353601905	2860	2860	2860	2860	0
176	20240912	161600	353601905	2860	2860	2860	2860	0
177	20240912	161500	353601905	2860	2860	2860	2860	0
178	20240912	161400	353601905	2860	2860	2860	2860	0
179	20240912	161300	353601905	2860	2860	2860	2860	0
180	20240912	161200	353601905	2860	2860	2860	2860	0
181	20240912	161100	353601905	2860	2860	2860	2860	0
182	20240912	161000	353601905	2860	2860	2860	2860	1860
183	20240912	160900	353601905	2860	2860	2860	2860	0
184	20240912	160800	353601905	2860	2860	2860	2860	0
185	20240912	160700	353601905	2860	2860	2860	2860	0
186	20240912	160600	353601905	2860	2860	2860	2860	0
187	20240912	160500	353601905	2860	2860	2860	2860	0
188	20240912	160400	353601905	2860	2860	2860	2860	0
189	20240912	160300	353601905	2860	2860	2860	2860	0
190	20240912	160200	353601905	2860	2860	2860	2860	0
191	20240912	160100	353601905	2860	2860	2860	2860	0
192	20240912	160000	353601905	2860	2860	2860	2860	0
193	20240912	155900	353601905	2860	2860	2860	2860	0
194	20240912	155800	353601905	2860	2860	2860	2860	0
195	20240912	155700	353601905	2860	2860	2860	2860	0
196	20240912	155600	353601905	2860	2860	2860	2860	0
197	20240912	155500	353601905	2860	2860	2860	2860	0
198	20240912	155400	353601905	2860	2860	2860	2860	0
199	20240912	155300	353601905	2860	2860	2860	2860	0
200	20240912	155200	353601905	2860	2860	2860	2860	0
201	20240912	155100	353601905	2860	2860	2860	2860	0
202	20240912	155000	353601905	2860	2860	2860	2860	0
203	20240912	154900	353601905	2860	2860	2860	2860	0
204	20240912	154800	353601905	2860	2860	2860	2860	0
205	20240912	154700	353601905	2860	2860	2860	2860	0
206	20240912	154600	353601905	2860	2860	2860	2860	0
207	20240912	154500	353601905	2860	2860	2860	2860	0
208	20240912	154400	353601905	2860	2860	2860	2860	0
209	20240912	154300	353601905	2860	2860	2860	2860	0
210	20240912	154200	353601905	2860	2860	2860	2860	0
211	20240912	154100	353601905	2860	2860	2860	2860	0
212	20240912	154000	353601905	2860	2860	2860	2860	1860
213	20240912	153900	353601905	2860	2860	2860	2860	0
214	20240912	153800	353601905	2860	2860	2860	2860	0
215	20240912	153700	353601905	2860	2860	2860	2860	0
216	20240912	153600	353601905	2860	2860	2860	2860	0
217	20240912	153500	353601905	2860	2860	2860	2860	0
218	20240912	153400	353601905	2860	2860	2860	2860	0
219	20240912	153300	353601905	2860	2860	2860	2860	0
220	20240912	153200	353601905	2860	2860	2860	2860	0
221	20240912	153100	353601905	2860	2860	2860	2860	0
222	20240912	153000	353601905	2860	2860	2860	2860	1860
223	20240912	152900	348282305	2880	2880	2880	2880	0
224	20240912	152800	348282305	2880	2880	2880	2880	0
225	20240912	152700	348282305	2880	2880	2880	2880	0
226	20240912	152600	348282305	2880	2880	2880	2880	0
227	20240912	152500	348282305	2880	2880	2880	2880	0
228	20240912	152400	348282305	2880	2880	2880	2880	0
229	20240912	152300	348282305	2880	2880	2880	2880	0
230	20240912	152200	348282305	2880	2880	2880	2880	0
231	20240912	152100	348282305	2880	2880	2880	2880	0
232	20240912	152000	348282305	2880	2880	2880	2880	0
233	20240912	151900	348282305	2880	2875	2880	2865	14
234	20240912	151800	348242015	2880	2870	2880	2860	450
235	20240912	151700	346952170	2890	2890	2890	2865	433
236	20240912	151600	345710750	2870	2870	2870	2870	788
237	20240912	151500	343449190	2870	2875	2890	2870	1829
238	20240912	151400	338191605	2875	2880	2885	2875	842
239	20240912	151300	335767605	2885	2885	2890	2880	1477
240	20240912	151200	331507795	2885	2890	2890	2885	449
241	20240912	151100	330212425	2890	2890	2890	2890	493
242	20240912	151000	328787655	2890	2895	2895	2890	414
243	20240912	150900	327590680	2895	2895	2895	2895	53
244	20240912	150800	327437245	2895	2895	2895	2895	3
245	20240912	150700	327428560	2900	2900	2900	2900	82
246	20240912	150600	327190760	2890	2895	2900	2890	125
247	20240912	150500	326829485	2895	2895	2895	2895	222
248	20240912	150400	326186795	2895	2895	2895	2895	12
249	20240912	150300	326152055	2895	2895	2895	2895	20
250	20240912	150200	326094155	2900	2900	2900	2900	0
251	20240912	150100	326094155	2900	2900	2900	2900	0
252	20240912	150000	326094155	2900	2890	2900	2890	1001
253	20240912	145900	323201255	2905	2905	2905	2905	0
254	20240912	145800	323201255	2905	2905	2905	2905	0
255	20240912	145700	323201255	2905	2890	2905	2890	331
256	20240912	145600	322244650	2890	2890	2890	2890	8
257	20240912	145500	322221530	2905	2900	2905	2900	1220
258	20240912	145400	318683525	2900	2900	2900	2900	418
259	20240912	145300	317471325	2915	2915	2915	2915	0
260	20240912	145200	317471325	2915	2915	2915	2915	0
261	20240912	145100	317471325	2915	2915	2915	2915	0
262	20240912	145000	317471325	2915	2915	2915	2915	1000
263	20240912	144900	314556325	2915	2915	2915	2915	9
264	20240912	144800	314530090	2895	2890	2895	2890	302
265	20240912	144700	313655830	2890	2895	2895	2890	7
266	20240912	144600	313635580	2890	2890	2890	2890	0
267	20240912	144500	313635580	2890	2890	2890	2890	1
268	20240912	144400	313632690	2885	2890	2890	2885	400
269	20240912	144300	312478340	2890	2890	2890	2890	0
270	20240912	144200	312478340	2890	2890	2890	2890	3
271	20240912	144100	312469670	2890	2890	2890	2890	2
272	20240912	144000	312463890	2890	2890	2890	2890	0
273	20240912	143900	312463890	2890	2890	2890	2890	0
274	20240912	143800	312463890	2890	2890	2890	2890	1
275	20240912	143700	312461000	2900	2885	2900	2885	104
276	20240912	143600	312160915	2885	2900	2900	2885	1252
277	20240912	143500	308547625	2895	2895	2895	2895	431
278	20240912	143400	307299880	2895	2895	2900	2895	15
279	20240912	143300	307256435	2895	2895	2895	2895	200
280	20240912	143200	306677435	2900	2895	2900	2895	10
281	20240912	143100	306648450	2895	2895	2895	2895	0
282	20240912	143000	306648450	2895	2895	2895	2895	0
283	20240912	142900	306648450	2895	2895	2895	2895	0
284	20240912	142800	306648450	2895	2895	2895	2895	0
285	20240912	142700	306648450	2895	2900	2900	2895	432
286	20240912	142600	305395665	2900	2900	2900	2900	7
287	20240912	142500	305375365	2900	2900	2900	2900	2
288	20240912	142400	305369565	2900	2900	2900	2890	2980
289	20240912	142300	296747165	2905	2905	2905	2905	102
290	20240912	142200	296450855	2905	2915	2915	2905	339
291	20240912	142100	295464455	2910	2915	2915	2910	36
292	20240912	142000	295359645	2910	2905	2910	2905	777
293	20240912	141900	293098830	2905	2900	2905	2900	278
294	20240912	141800	292291630	2900	2900	2900	2900	25
295	20240912	141700	292219130	2900	2900	2900	2900	25
296	20240912	141600	292146630	2900	2900	2900	2900	28
297	20240912	141500	292065430	2900	2900	2905	2900	51
298	20240912	141400	291917525	2900	2900	2900	2900	30
299	20240912	141300	291830525	2900	2900	2900	2900	0
300	20240912	141200	291830525	2900	2900	2900	2900	0
301	20240912	141100	291830525	2900	2900	2900	2900	456
302	20240912	141000	290508125	2900	2905	2905	2900	55
303	20240912	140900	290348420	2910	2910	2910	2910	1
304	20240912	140800	290345510	2905	2910	2910	2905	191
305	20240912	140700	289790450	2910	2910	2910	2910	446
306	20240912	140600	288492590	2910	2910	2910	2910	4
307	20240912	140500	288480950	2910	2910	2910	2910	100
308	20240912	140400	288189950	2915	2915	2915	2915	0
309	20240912	140300	288189950	2915	2915	2915	2915	0
310	20240912	140200	288189950	2915	2910	2915	2910	20
311	20240912	140100	288131740	2910	2910	2915	2910	242
312	20240912	140000	287427510	2910	2910	2910	2910	10
313	20240912	135900	287398410	2910	2915	2915	2910	1259
314	20240912	135800	283731160	2915	2915	2915	2915	77
315	20240912	135700	283506705	2925	2920	2925	2920	37
316	20240912	135600	283398495	2925	2925	2925	2925	0
317	20240912	135500	283398495	2925	2925	2925	2925	0
318	20240912	135400	283398495	2925	2925	2925	2925	2
319	20240912	135300	283392645	2915	2920	2925	2915	46
320	20240912	135200	283258150	2925	2925	2925	2925	0
321	20240912	135100	283258150	2925	2925	2925	2925	0
322	20240912	135000	283258150	2925	2920	2925	2920	19
323	20240912	134900	283202665	2925	2920	2925	2920	17
324	20240912	134800	283152995	2920	2920	2920	2920	0
325	20240912	134700	283152995	2920	2920	2920	2920	24
326	20240912	134600	283082915	2915	2920	2920	2915	340
327	20240912	134500	282091805	2915	2920	2920	2915	406
328	20240912	134400	280906305	2920	2920	2920	2920	148
329	20240912	134300	280474145	2925	2925	2925	2925	0
330	20240912	134200	280474145	2925	2925	2925	2925	0
331	20240912	134100	280474145	2925	2925	2925	2925	2
332	20240912	134000	280468295	2920	2925	2925	2920	14
333	20240912	133900	280427360	2925	2925	2925	2925	6
334	20240912	133800	280409810	2920	2920	2920	2920	40
335	20240912	133700	280293010	2925	2920	2925	2920	444
336	20240912	133600	278996525	2925	2925	2925	2925	0
337	20240912	133500	278996525	2925	2915	2925	2915	26
338	20240912	133400	278920725	2915	2915	2915	2915	103
339	20240912	133300	278620480	2915	2915	2915	2915	0
340	20240912	133200	278620480	2915	2915	2915	2915	0
341	20240912	133100	278620480	2915	2915	2915	2915	827
342	20240912	133000	276209775	2920	2920	2920	2920	1099
343	20240912	132900	273000695	2925	2925	2925	2925	0
344	20240912	132800	273000695	2925	2920	2925	2920	23
345	20240912	132700	272933525	2925	2925	2925	2925	0
346	20240912	132600	272933525	2925	2925	2925	2925	244
347	20240912	132500	272219825	2930	2925	2930	2925	6
348	20240912	132400	272202260	2930	2930	2930	2930	0
349	20240912	132300	272202260	2930	2930	2930	2930	0
350	20240912	132200	272202260	2930	2930	2930	2930	0
351	20240912	132100	272202260	2930	2930	2930	2930	27
352	20240912	132000	272123150	2925	2925	2925	2925	0
353	20240912	131900	272123150	2925	2925	2925	2925	3
354	20240912	131800	272114375	2930	2930	2930	2930	8
355	20240912	131700	272090935	2925	2925	2925	2925	1
356	20240912	131600	272088010	2935	2930	2935	2930	103
357	20240912	131500	271785720	2935	2935	2935	2935	0
358	20240912	131400	271785720	2935	2930	2935	2930	3
359	20240912	131300	271776920	2935	2935	2935	2935	0
360	20240912	131200	271776920	2935	2935	2935	2935	0
361	20240912	131100	271776920	2935	2935	2935	2935	0
362	20240912	131000	271776920	2935	2930	2935	2930	4
363	20240912	130900	271765195	2935	2935	2935	2935	0
364	20240912	130800	271765195	2935	2935	2935	2935	0
365	20240912	130700	271765195	2935	2935	2935	2935	48
366	20240912	130600	271624315	2925	2925	2925	2925	0
367	20240912	130500	271624315	2925	2925	2925	2925	10
368	20240912	130400	271595065	2940	2940	2940	2940	0
369	20240912	130300	271595065	2940	2935	2940	2935	22
370	20240912	130200	271530390	2925	2945	2945	2925	5
371	20240912	130100	271515685	2945	2940	2945	2940	144
372	20240912	130000	271092095	2945	2940	2945	2935	1764
373	20240912	125900	265914375	2940	2935	2940	2935	342
374	20240912	125800	264910060	2935	2935	2935	2935	2
375	20240912	125700	264904190	2935	2935	2935	2935	20
376	20240912	125600	264845490	2935	2935	2935	2935	1
377	20240912	125500	264842555	2935	2935	2935	2935	0
378	20240912	125400	264842555	2935	2930	2935	2930	4
379	20240912	125300	264830830	2925	2925	2925	2925	2435
380	20240912	125200	257708455	2925	2925	2925	2925	0
381	20240912	125100	257708455	2925	2925	2925	2925	34
382	20240912	125000	257609005	2925	2925	2925	2925	0
383	20240912	124900	257609005	2925	2920	2925	2920	7
384	20240912	124800	257588560	2915	2920	2920	2915	49
385	20240912	124700	257445495	2920	2920	2920	2920	0
386	20240912	124600	257445495	2920	2920	2920	2915	185
387	20240912	124500	256905805	2920	2920	2920	2920	21
388	20240912	124400	256844485	2915	2915	2915	2915	0
389	20240912	124300	256844485	2915	2920	2920	2915	1508
390	20240912	124200	252444080	2925	2925	2925	2925	0
391	20240912	124100	252444080	2925	2925	2925	2925	0
392	20240912	124000	252444080	2925	2925	2925	2925	0
393	20240912	123900	252444080	2925	2925	2925	2925	0
394	20240912	123800	252444080	2925	2925	2925	2920	106
395	20240912	123700	252134045	2925	2925	2925	2925	80
396	20240912	123600	251900045	2925	2925	2925	2925	1
397	20240912	123500	251897120	2920	2920	2920	2920	696
398	20240912	123400	249864800	2920	2920	2920	2920	0
399	20240912	123300	249864800	2920	2920	2920	2920	3
400	20240912	123200	249856040	2920	2920	2920	2920	55
401	20240912	123100	249695440	2925	2925	2925	2925	40
402	20240912	123000	249578440	2930	2930	2930	2930	2
403	20240912	122900	249572580	2920	2920	2930	2920	2491
404	20240912	122800	242298840	2920	2920	2920	2920	101
405	20240912	122700	242003920	2935	2935	2935	2935	10
406	20240912	122600	241974570	2935	2925	2935	2925	2288
407	20240912	122500	235263250	2915	2920	2920	2915	748
408	20240912	122400	233082605	2930	2930	2930	2930	1
409	20240912	122300	233079675	2935	2935	2935	2935	0
410	20240912	122200	233079675	2935	2935	2935	2935	0
411	20240912	122100	233079675	2935	2935	2935	2935	0
412	20240912	122000	233079675	2935	2930	2935	2930	4
413	20240912	121900	233067950	2915	2915	2915	2915	30
414	20240912	121800	232980500	2915	2915	2915	2915	0
415	20240912	121700	232980500	2915	2920	2920	2915	926
416	20240912	121600	230281160	2920	2920	2920	2920	334
417	20240912	121500	229305880	2920	2920	2920	2920	21
418	20240912	121400	229244560	2930	2930	2930	2930	0
419	20240912	121300	229244560	2930	2925	2930	2925	1960
420	20240912	121200	223506560	2920	2920	2920	2920	3
421	20240912	121100	223497800	2925	2925	2925	2925	2
422	20240912	121000	223491950	2920	2920	2920	2920	1201
423	20240912	120900	219985030	2925	2925	2925	2925	1
424	20240912	120800	219982105	2925	2920	2925	2920	49
425	20240912	120700	219838900	2915	2915	2915	2915	3
426	20240912	120600	219830155	2925	2925	2925	2925	0
427	20240912	120500	219830155	2925	2925	2925	2925	0
428	20240912	120400	219830155	2925	2925	2925	2925	0
429	20240912	120300	219830155	2925	2925	2925	2925	0
430	20240912	120200	219830155	2925	2925	2925	2925	0
431	20240912	120100	219830155	2925	2925	2925	2925	10
432	20240912	120000	219800905	2925	2920	2925	2920	13
433	20240912	115900	219762930	2920	2920	2920	2920	492
434	20240912	115800	218326290	2920	2920	2920	2920	0
435	20240912	115700	218326290	2920	2915	2920	2915	5
436	20240912	115600	218311705	2920	2920	2920	2920	0
437	20240912	115500	218311705	2920	2920	2920	2920	0
438	20240912	115400	218311705	2920	2920	2920	2920	2
439	20240912	115300	218305865	2915	2915	2915	2915	0
440	20240912	115200	218305865	2915	2915	2915	2915	0
441	20240912	115100	218305865	2915	2915	2920	2915	58
442	20240912	115000	218136670	2920	2920	2920	2920	0
443	20240912	114900	218136670	2920	2915	2920	2915	20
444	20240912	114800	218078320	2920	2920	2920	2920	125
445	20240912	114700	217713320	2910	2910	2910	2910	0
446	20240912	114600	217713320	2910	2915	2915	2910	91
447	20240912	114500	217448320	2915	2915	2915	2915	0
448	20240912	114400	217448320	2915	2915	2915	2915	0
449	20240912	114300	217448320	2915	2915	2915	2915	0
450	20240912	114200	217448320	2915	2915	2915	2915	0
451	20240912	114100	217448320	2915	2920	2920	2915	56
452	20240912	114000	217284815	2920	2915	2920	2915	218
453	20240912	113900	216649330	2915	2915	2915	2915	0
454	20240912	113800	216649330	2915	2915	2915	2915	175
455	20240912	113700	216139205	2915	2915	2915	2915	0
456	20240912	113600	216139205	2915	2915	2915	2910	15
457	20240912	113500	216095495	2910	2910	2910	2910	300
458	20240912	113400	215222495	2915	2915	2915	2915	0
459	20240912	113300	215222495	2915	2915	2915	2915	0
460	20240912	113200	215222495	2915	2915	2915	2915	83
461	20240912	113100	214980550	2915	2905	2915	2900	2083
462	20240912	113000	208937240	2915	2915	2915	2915	0
463	20240912	112900	208937240	2915	2910	2915	2910	40
464	20240912	112800	208820820	2910	2910	2910	2910	0
465	20240912	112700	208820820	2910	2910	2910	2910	0
466	20240912	112600	208820820	2910	2910	2910	2910	4
467	20240912	112500	208809180	2915	2915	2915	2915	2
468	20240912	112400	208803350	2910	2910	2910	2910	0
469	20240912	112300	208803350	2910	2910	2910	2910	0
470	20240912	112200	208803350	2910	2910	2910	2910	0
471	20240912	112100	208803350	2910	2905	2915	2905	204
472	20240912	112000	208209635	2900	2900	2900	2900	3
473	20240912	111900	208200935	2910	2910	2910	2910	0
474	20240912	111800	208200935	2910	2910	2910	2910	0
475	20240912	111700	208200935	2910	2910	2910	2910	0
476	20240912	111600	208200935	2910	2910	2910	2910	2
477	20240912	111500	208195115	2915	2915	2915	2915	0
478	20240912	111400	208195115	2915	2915	2915	2915	30
479	20240912	111300	208107665	2915	2915	2915	2915	0
480	20240912	111200	208107665	2915	2915	2915	2915	5
481	20240912	111100	208093090	2915	2905	2915	2905	34
482	20240912	111000	207994105	2900	2900	2900	2900	3
483	20240912	110900	207985405	2900	2900	2900	2900	0
484	20240912	110800	207985405	2900	2900	2900	2900	0
485	20240912	110700	207985405	2900	2900	2900	2900	165
486	20240912	110600	207506905	2900	2900	2900	2900	142
487	20240912	110500	207095105	2900	2900	2900	2900	3
488	20240912	110400	207086405	2905	2905	2905	2905	0
489	20240912	110300	207086405	2905	2905	2905	2905	2
490	20240912	110200	207080595	2895	2895	2895	2895	0
491	20240912	110100	207080595	2895	2900	2900	2895	1057
492	20240912	110000	204019530	2910	2910	2910	2910	0
493	20240912	105900	204019530	2910	2910	2910	2910	0
494	20240912	105800	204019530	2910	2910	2910	2910	0
495	20240912	105700	204019530	2910	2910	2910	2910	0
496	20240912	105600	204019530	2910	2910	2910	2910	68
497	20240912	105500	203821650	2915	2915	2915	2915	76
498	20240912	105400	203600110	2915	2915	2915	2915	103
499	20240912	105300	203299865	2920	2920	2920	2920	12
500	20240912	105200	203264825	2915	2915	2915	2915	0
501	20240912	105100	203264825	2915	2915	2915	2915	1
502	20240912	105000	203261910	2915	2915	2920	2915	183
503	20240912	104900	202728220	2915	2915	2915	2915	3
504	20240912	104800	202719475	2920	2920	2920	2920	5
505	20240912	104700	202704875	2920	2915	2920	2915	400
506	20240912	104600	201537375	2915	2915	2915	2915	0
507	20240912	104500	201537375	2915	2915	2915	2915	7
508	20240912	104400	201516970	2920	2910	2920	2910	1158
509	20240912	104300	198140515	2915	2910	2915	2910	1001
510	20240912	104200	195227440	2900	2905	2905	2900	195
511	20240912	104100	194661615	2910	2910	2910	2910	34
512	20240912	104000	194562675	2905	2905	2905	2905	35
513	20240912	103900	194461000	2900	2900	2900	2900	129
514	20240912	103800	194086900	2905	2905	2905	2905	44
515	20240912	103700	193959080	2905	2905	2905	2905	0
516	20240912	103600	193959080	2905	2905	2905	2905	210
517	20240912	103500	193349030	2905	2905	2905	2900	712
518	20240912	103400	191283480	2905	2900	2905	2900	226
519	20240912	103300	190626965	2900	2900	2900	2900	0
520	20240912	103200	190626965	2900	2900	2900	2900	120
521	20240912	103100	190278965	2905	2905	2905	2905	100
522	20240912	103000	189988465	2905	2905	2905	2905	2
523	20240912	102900	189982655	2900	2900	2900	2900	11
524	20240912	102800	189950755	2895	2895	2895	2895	0
525	20240912	102700	189950755	2895	2895	2895	2895	0
526	20240912	102600	189950755	2895	2895	2895	2895	20
527	20240912	102500	189892855	2890	2890	2890	2890	0
528	20240912	102400	189892855	2890	2900	2900	2890	1672
529	20240912	102300	185050975	2900	2900	2900	2900	3
530	20240912	102200	185042275	2905	2905	2905	2905	0
531	20240912	102100	185042275	2905	2905	2905	2905	236
532	20240912	102000	184356695	2905	2895	2905	2895	74
533	20240912	101900	184142415	2895	2895	2895	2895	16
534	20240912	101800	184096095	2890	2890	2890	2890	3
535	20240912	101700	184087425	2890	2890	2890	2890	181
536	20240912	101600	183564335	2895	2890	2895	2890	58
537	20240912	101500	183396430	2890	2890	2890	2890	999
538	20240912	101400	180509320	2895	2900	2900	2895	558
539	20240912	101300	178893535	2900	2900	2900	2900	300
540	20240912	101200	178023535	2900	2900	2900	2900	14
541	20240912	101100	177982935	2910	2915	2915	2890	2817
542	20240912	101000	169799800	2920	2985	2990	2915	4236
543	20240912	100900	157336805	2990	2980	2990	2965	2496
544	20240912	100800	149888040	2985	2980	3000	2980	4748
545	20240912	100700	135678420	2990	2905	2990	2905	4434
546	20240912	100600	122580015	2900	2900	2905	2900	400
547	20240912	100500	121419815	2900	2900	2900	2900	0
548	20240912	100400	121419815	2900	2905	2905	2900	127
549	20240912	100300	121050895	2905	2905	2905	2905	176
550	20240912	100200	120539615	2905	2905	2905	2905	183
551	20240912	100100	120008000	2905	2905	2905	2905	6
552	20240912	100000	119990570	2910	2910	2910	2910	72
553	20240912	095900	119781050	2895	2920	2920	2885	2224
554	20240912	095800	113352880	2920	2920	2920	2920	0
555	20240912	095700	113352880	2920	2920	2920	2920	4
556	20240912	095600	113341200	2920	2920	2920	2920	0
557	20240912	095500	113341200	2920	2920	2920	2920	106
558	20240912	095400	113031680	2930	2920	2930	2920	85
559	20240912	095300	112783460	2925	2925	2925	2925	0
560	20240912	095200	112783460	2925	2925	2925	2925	5
561	20240912	095100	112768835	2920	2920	2920	2920	0
562	20240912	095000	112768835	2920	2920	2920	2920	0
563	20240912	094900	112768835	2920	2920	2920	2920	204
564	20240912	094800	112173155	2925	2925	2925	2925	68
565	20240912	094700	111974255	2925	2925	2925	2925	5
566	20240912	094600	111959630	2925	2930	2930	2925	53
567	20240912	094500	111804490	2935	2935	2935	2935	100
568	20240912	094400	111510990	2940	2940	2940	2940	5
569	20240912	094300	111496290	2930	2940	2940	2930	336
570	20240912	094200	110511800	2930	2935	2935	2930	900
571	20240912	094100	107874670	2940	2940	2940	2940	200
572	20240912	094000	107286670	2945	2945	2945	2945	0
573	20240912	093900	107286670	2945	2945	2945	2945	153
574	20240912	093800	106836085	2945	2945	2945	2945	42
575	20240912	093700	106712395	2925	2925	2925	2925	0
576	20240912	093600	106712395	2925	2930	2930	2925	221
577	20240912	093500	106064895	2950	2950	2950	2950	5
578	20240912	093400	106050145	2925	2925	2925	2925	0
579	20240912	093300	106050145	2925	2940	2940	2925	287
580	20240912	093200	105209255	2955	2935	2955	2935	143
581	20240912	093100	104789450	2935	2960	2960	2935	104
582	20240912	093000	104481710	2960	2930	2960	2925	413
583	20240912	092900	103263025	2920	2920	2920	2920	0
584	20240912	092800	103263025	2920	2920	2925	2920	102
585	20240912	092700	102964685	2925	2920	2925	2920	1318
586	20240912	092600	99109765	2920	2930	2930	2920	282
587	20240912	092500	98285910	2930	2935	2935	2930	807
588	20240912	092400	95920185	2940	2940	2940	2940	1000
589	20240912	092300	92980185	2945	2945	2945	2945	36
590	20240912	092200	92874165	2955	2945	2955	2945	735
591	20240912	092100	90709540	2960	2945	2960	2945	1643
592	20240912	092000	85861260	2965	2955	2965	2945	1612
593	20240912	091900	81099395	2950	2950	2950	2950	400
594	20240912	091800	79919395	2950	2950	2950	2935	642
595	20240912	091700	78031335	2950	2940	2950	2930	2521
596	20240912	091600	70615185	2950	2950	2950	2930	2007
597	20240912	091500	64734535	2930	2950	2950	2930	563
598	20240912	091400	63084745	2955	2950	2955	2935	565
599	20240912	091300	61425490	2930	2930	2930	2930	229
600	20240912	091200	60754520	2950	2940	2950	2940	354
601	20240912	091100	59711955	2925	2925	2925	2925	329
602	20240912	091000	58749630	2925	2925	2925	2925	50
603	20240912	090900	58603380	2925	2940	2940	2925	2835
604	20240912	090800	50300890	2925	2930	2930	2925	1584
605	20240912	090700	45666350	2935	2935	2945	2935	3333
606	20240912	090600	35881515	2930	2905	2940	2905	1420
607	20240912	090500	31721275	2900	2880	2900	2880	4651
608	20240912	090400	18238245	2875	2870	2875	2865	1417
609	20240912	090300	14175310	2870	2855	2870	2855	295
610	20240912	090200	13329860	2855	2850	2880	2850	1133
611	20240912	090100	10084880	2850	2860	2885	2850	468
612	20240912	090000	8750210	2860	2880	2885	2860	3038