KissMeData/038110/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	192000	374529105	2985	2985	2985	2985	1326
3	20240911	191900	374529105	2985	2985	2985	2985	0
4	20240911	191800	374529105	2985	2985	2985	2985	0
5	20240911	191700	374529105	2985	2985	2985	2985	0
6	20240911	191600	374529105	2985	2985	2985	2985	0
7	20240911	191500	374529105	2985	2985	2985	2985	0
8	20240911	191400	374529105	2985	2985	2985	2985	0
9	20240911	191300	374529105	2985	2985	2985	2985	0
10	20240911	191200	374529105	2985	2985	2985	2985	0
11	20240911	191100	374529105	2985	2985	2985	2985	0
12	20240911	191000	374529105	2985	2985	2985	2985	0
13	20240911	190900	374529105	2985	2985	2985	2985	0
14	20240911	190800	374529105	2985	2985	2985	2985	0
15	20240911	190700	374529105	2985	2985	2985	2985	0
16	20240911	190600	374529105	2985	2985	2985	2985	0
17	20240911	190500	374529105	2985	2985	2985	2985	0
18	20240911	190400	374529105	2985	2985	2985	2985	0
19	20240911	190300	374529105	2985	2985	2985	2985	0
20	20240911	190200	374529105	2985	2985	2985	2985	0
21	20240911	190100	374529105	2985	2985	2985	2985	0
22	20240911	190000	374529105	2985	2985	2985	2985	0
23	20240911	185900	374529105	2985	2985	2985	2985	0
24	20240911	185800	374529105	2985	2985	2985	2985	0
25	20240911	185700	374529105	2985	2985	2985	2985	0
26	20240911	185600	374529105	2985	2985	2985	2985	0
27	20240911	185500	374529105	2985	2985	2985	2985	0
28	20240911	185400	374529105	2985	2985	2985	2985	0
29	20240911	185300	374529105	2985	2985	2985	2985	0
30	20240911	185200	374529105	2985	2985	2985	2985	0
31	20240911	185100	374529105	2985	2985	2985	2985	0
32	20240911	185000	374529105	2985	2985	2985	2985	1326
33	20240911	184900	374529105	2985	2985	2985	2985	0
34	20240911	184800	374529105	2985	2985	2985	2985	0
35	20240911	184700	374529105	2985	2985	2985	2985	0
36	20240911	184600	374529105	2985	2985	2985	2985	0
37	20240911	184500	374529105	2985	2985	2985	2985	0
38	20240911	184400	374529105	2985	2985	2985	2985	0
39	20240911	184300	374529105	2985	2985	2985	2985	0
40	20240911	184200	374529105	2985	2985	2985	2985	0
41	20240911	184100	374529105	2985	2985	2985	2985	0
42	20240911	184000	374529105	2985	2985	2985	2985	0
43	20240911	183900	374529105	2985	2985	2985	2985	0
44	20240911	183800	374529105	2985	2985	2985	2985	0
45	20240911	183700	374529105	2985	2985	2985	2985	0
46	20240911	183600	374529105	2985	2985	2985	2985	0
47	20240911	183500	374529105	2985	2985	2985	2985	0
48	20240911	183400	374529105	2985	2985	2985	2985	0
49	20240911	183300	374529105	2985	2985	2985	2985	0
50	20240911	183200	374529105	2985	2985	2985	2985	0
51	20240911	183100	374529105	2985	2985	2985	2985	0
52	20240911	183000	374529105	2985	2985	2985	2985	0
53	20240911	182900	374529105	2985	2985	2985	2985	0
54	20240911	182800	374529105	2985	2985	2985	2985	0
55	20240911	182700	374529105	2985	2985	2985	2985	0
56	20240911	182600	374529105	2985	2985	2985	2985	0
57	20240911	182500	374529105	2985	2985	2985	2985	0
58	20240911	182400	374529105	2985	2985	2985	2985	0
59	20240911	182300	374529105	2985	2985	2985	2985	0
60	20240911	182200	374529105	2985	2985	2985	2985	0
61	20240911	182100	374529105	2985	2985	2985	2985	0
62	20240911	182000	374529105	2985	2985	2985	2985	1326
63	20240911	181900	374529105	2985	2985	2985	2985	0
64	20240911	181800	374529105	2985	2985	2985	2985	0
65	20240911	181700	374529105	2985	2985	2985	2985	0
66	20240911	181600	374529105	2985	2985	2985	2985	0
67	20240911	181500	374529105	2985	2985	2985	2985	0
68	20240911	181400	374529105	2985	2985	2985	2985	0
69	20240911	181300	374529105	2985	2985	2985	2985	0
70	20240911	181200	374529105	2985	2985	2985	2985	0
71	20240911	181100	374529105	2985	2985	2985	2985	0
72	20240911	181000	374529105	2985	2985	2985	2985	0
73	20240911	180900	374529105	2985	2985	2985	2985	0
74	20240911	180800	374529105	2985	2985	2985	2985	0
75	20240911	180700	374529105	2985	2985	2985	2985	0
76	20240911	180600	374529105	2985	2985	2985	2985	0
77	20240911	180500	374529105	2985	2985	2985	2985	0
78	20240911	180400	374529105	2985	2985	2985	2985	0
79	20240911	180300	374529105	2985	2985	2985	2985	0
80	20240911	180200	374529105	2985	2985	2985	2985	0
81	20240911	180100	374529105	2985	2985	2985	2985	0
82	20240911	180000	374529105	2985	2985	2985	2985	0
83	20240911	175900	374529105	2985	2985	2985	2985	0
84	20240911	175800	374529105	2985	2985	2985	2985	0
85	20240911	175700	374529105	2985	2985	2985	2985	0
86	20240911	175600	374529105	2985	2985	2985	2985	0
87	20240911	175500	374529105	2985	2985	2985	2985	0
88	20240911	175400	374529105	2985	2985	2985	2985	0
89	20240911	175300	374529105	2985	2985	2985	2985	0
90	20240911	175200	374529105	2985	2985	2985	2985	0
91	20240911	175100	374529105	2985	2985	2985	2985	0
92	20240911	175000	374529105	2985	2985	2985	2985	1326
93	20240911	174900	374529105	2985	2985	2985	2985	0
94	20240911	174800	374529105	2985	2985	2985	2985	0
95	20240911	174700	374529105	2985	2985	2985	2985	0
96	20240911	174600	374529105	2985	2985	2985	2985	0
97	20240911	174500	374529105	2985	2985	2985	2985	0
98	20240911	174400	374529105	2985	2985	2985	2985	0
99	20240911	174300	374529105	2985	2985	2985	2985	0
100	20240911	174200	374529105	2985	2985	2985	2985	0
101	20240911	174100	374529105	2985	2985	2985	2985	0
102	20240911	174000	374529105	2985	2985	2985	2985	0
103	20240911	173900	374529105	2985	2985	2985	2985	0
104	20240911	173800	374529105	2985	2985	2985	2985	0
105	20240911	173700	374529105	2985	2985	2985	2985	0
106	20240911	173600	374529105	2985	2985	2985	2985	0
107	20240911	173500	374529105	2985	2985	2985	2985	0
108	20240911	173400	374529105	2985	2985	2985	2985	0
109	20240911	173300	374529105	2985	2985	2985	2985	0
110	20240911	173200	374529105	2985	2985	2985	2985	0
111	20240911	173100	374529105	2985	2985	2985	2985	0
112	20240911	173000	374529105	2985	2985	2985	2985	0
113	20240911	172900	374529105	2985	2985	2985	2985	0
114	20240911	172800	374529105	2985	2985	2985	2985	0
115	20240911	172700	374529105	2985	2985	2985	2985	0
116	20240911	172600	374529105	2985	2985	2985	2985	0
117	20240911	172500	374529105	2985	2985	2985	2985	0
118	20240911	172400	374529105	2985	2985	2985	2985	0
119	20240911	172300	374529105	2985	2985	2985	2985	0
120	20240911	172200	374529105	2985	2985	2985	2985	0
121	20240911	172100	374529105	2985	2985	2985	2985	0
122	20240911	172000	374529105	2985	2985	2985	2985	1326
123	20240911	171900	374529105	2985	2985	2985	2985	0
124	20240911	171800	374529105	2985	2985	2985	2985	0
125	20240911	171700	374529105	2985	2985	2985	2985	0
126	20240911	171600	374529105	2985	2985	2985	2985	0
127	20240911	171500	374529105	2985	2985	2985	2985	0
128	20240911	171400	374529105	2985	2985	2985	2985	0
129	20240911	171300	374529105	2985	2985	2985	2985	0
130	20240911	171200	374529105	2985	2985	2985	2985	0
131	20240911	171100	374529105	2985	2985	2985	2985	0
132	20240911	171000	374529105	2985	2985	2985	2985	0
133	20240911	170900	374529105	2985	2985	2985	2985	0
134	20240911	170800	374529105	2985	2985	2985	2985	0
135	20240911	170700	374529105	2985	2985	2985	2985	0
136	20240911	170600	374529105	2985	2985	2985	2985	0
137	20240911	170500	374529105	2985	2985	2985	2985	0
138	20240911	170400	374529105	2985	2985	2985	2985	0
139	20240911	170300	374529105	2985	2985	2985	2985	0
140	20240911	170200	374529105	2985	2985	2985	2985	0
141	20240911	170100	374529105	2985	2985	2985	2985	0
142	20240911	170000	374529105	2985	2985	2985	2985	0
143	20240911	165900	374529105	2985	2985	2985	2985	0
144	20240911	165800	374529105	2985	2985	2985	2985	0
145	20240911	165700	374529105	2985	2985	2985	2985	0
146	20240911	165600	374529105	2985	2985	2985	2985	0
147	20240911	165500	374529105	2985	2985	2985	2985	0
148	20240911	165400	374529105	2985	2985	2985	2985	0
149	20240911	165300	374529105	2985	2985	2985	2985	0
150	20240911	165200	374529105	2985	2985	2985	2985	0
151	20240911	165100	374529105	2985	2985	2985	2985	0
152	20240911	165000	374529105	2985	2985	2985	2985	1326
153	20240911	164900	374529105	2985	2985	2985	2985	0
154	20240911	164800	374529105	2985	2985	2985	2985	0
155	20240911	164700	374529105	2985	2985	2985	2985	0
156	20240911	164600	374529105	2985	2985	2985	2985	0
157	20240911	164500	374529105	2985	2985	2985	2985	0
158	20240911	164400	374529105	2985	2985	2985	2985	0
159	20240911	164300	374529105	2985	2985	2985	2985	0
160	20240911	164200	374529105	2985	2985	2985	2985	0
161	20240911	164100	374529105	2985	2985	2985	2985	0
162	20240911	164000	374529105	2985	2985	2985	2985	0
163	20240911	163900	374529105	2985	2985	2985	2985	0
164	20240911	163800	374529105	2985	2985	2985	2985	0
165	20240911	163700	374529105	2985	2985	2985	2985	0
166	20240911	163600	374529105	2985	2985	2985	2985	0
167	20240911	163500	374529105	2985	2985	2985	2985	0
168	20240911	163400	374529105	2985	2985	2985	2985	0
169	20240911	163300	374529105	2985	2985	2985	2985	0
170	20240911	163200	374529105	2985	2985	2985	2985	0
171	20240911	163100	374529105	2985	2985	2985	2985	0
172	20240911	163000	374529105	2985	2985	2985	2985	0
173	20240911	162900	374529105	2985	2985	2985	2985	0
174	20240911	162800	374529105	2985	2985	2985	2985	0
175	20240911	162700	374529105	2985	2985	2985	2985	0
176	20240911	162600	374529105	2985	2985	2985	2985	0
177	20240911	162500	374529105	2985	2985	2985	2985	0
178	20240911	162400	374529105	2985	2985	2985	2985	0
179	20240911	162300	374529105	2985	2985	2985	2985	0
180	20240911	162200	374529105	2985	2985	2985	2985	0
181	20240911	162100	374529105	2985	2985	2985	2985	0
182	20240911	162000	374529105	2985	2985	2985	2985	1326
183	20240911	161900	374529105	2985	2985	2985	2985	0
184	20240911	161800	374529105	2985	2985	2985	2985	0
185	20240911	161700	374529105	2985	2985	2985	2985	0
186	20240911	161600	374529105	2985	2985	2985	2985	0
187	20240911	161500	374529105	2985	2985	2985	2985	0
188	20240911	161400	374529105	2985	2985	2985	2985	0
189	20240911	161300	374529105	2985	2985	2985	2985	0
190	20240911	161200	374529105	2985	2985	2985	2985	0
191	20240911	161100	374529105	2985	2985	2985	2985	0
192	20240911	161000	374529105	2985	2985	2985	2985	0
193	20240911	160900	374529105	2985	2985	2985	2985	0
194	20240911	160800	374529105	2985	2985	2985	2985	0
195	20240911	160700	374529105	2985	2985	2985	2985	0
196	20240911	160600	374529105	2985	2985	2985	2985	0
197	20240911	160500	374529105	2985	2985	2985	2985	0
198	20240911	160400	374529105	2985	2985	2985	2985	0
199	20240911	160300	374529105	2985	2985	2985	2985	0
200	20240911	160200	374529105	2985	2985	2985	2985	0
201	20240911	160100	374529105	2985	2985	2985	2985	0
202	20240911	160000	374529105	2985	2985	2985	2985	0
203	20240911	155900	374529105	2985	2985	2985	2985	0
204	20240911	155800	374529105	2985	2985	2985	2985	0
205	20240911	155700	374529105	2985	2985	2985	2985	0
206	20240911	155600	374529105	2985	2985	2985	2985	0
207	20240911	155500	374529105	2985	2985	2985	2985	0
208	20240911	155400	374529105	2985	2985	2985	2985	0
209	20240911	155300	374529105	2985	2985	2985	2985	0
210	20240911	155200	374529105	2985	2985	2985	2985	0
211	20240911	155100	374529105	2985	2985	2985	2985	0
212	20240911	155000	374529105	2985	2985	2985	2985	1326
213	20240911	154900	374529105	2985	2985	2985	2985	0
214	20240911	154800	374529105	2985	2985	2985	2985	0
215	20240911	154700	374529105	2985	2985	2985	2985	0
216	20240911	154600	374529105	2985	2985	2985	2985	0
217	20240911	154500	374529105	2985	2985	2985	2985	0
218	20240911	154400	374529105	2985	2985	2985	2985	0
219	20240911	154300	374529105	2985	2985	2985	2985	0
220	20240911	154200	374529105	2985	2985	2985	2985	0
221	20240911	154100	374529105	2985	2985	2985	2985	0
222	20240911	154000	374529105	2985	2985	2985	2985	0
223	20240911	153900	374529105	2985	2985	2985	2985	0
224	20240911	153800	374529105	2985	2985	2985	2985	0
225	20240911	153700	374529105	2985	2985	2985	2985	0
226	20240911	153600	374529105	2985	2985	2985	2985	0
227	20240911	153500	374529105	2985	2985	2985	2985	0
228	20240911	153400	374529105	2985	2985	2985	2985	0
229	20240911	153300	374529105	2985	2985	2985	2985	0
230	20240911	153200	374529105	2985	2985	2985	2985	0
231	20240911	153100	374529105	2985	2985	2985	2985	0
232	20240911	153000	374529105	2985	2985	2985	2985	1326
233	20240911	152900	370570995	2990	2990	2990	2990	0
234	20240911	152800	370570995	2990	2990	2990	2990	0
235	20240911	152700	370570995	2990	2990	2990	2990	0
236	20240911	152600	370570995	2990	2990	2990	2990	0
237	20240911	152500	370570995	2990	2990	2990	2990	0
238	20240911	152400	370570995	2990	2990	2990	2990	0
239	20240911	152300	370570995	2990	2990	2990	2990	0
240	20240911	152200	370570995	2990	2990	2990	2990	0
241	20240911	152100	370570995	2990	2990	2990	2990	0
242	20240911	152000	370570995	2990	2990	2990	2990	0
243	20240911	151900	370570995	2990	2990	2990	2990	11
244	20240911	151800	370538105	2990	2985	2990	2980	958
245	20240911	151700	367683160	2985	2985	2985	2985	1
246	20240911	151600	367680175	2990	2985	2990	2980	7
247	20240911	151500	367659280	2995	2995	2995	2995	0
248	20240911	151400	367659280	2995	2995	2995	2995	0
249	20240911	151300	367659280	2995	2980	2995	2980	370
250	20240911	151200	366551145	2980	2980	2980	2980	0
251	20240911	151100	366551145	2980	2980	2980	2980	0
252	20240911	151000	366551145	2980	2980	2980	2980	1
253	20240911	150900	366548165	2995	2995	2995	2995	0
254	20240911	150800	366548165	2995	2980	2995	2980	335
255	20240911	150700	365544855	2995	2995	2995	2995	2
256	20240911	150600	365538865	2990	2990	2990	2990	0
257	20240911	150500	365538865	2990	2990	2990	2990	0
258	20240911	150400	365538865	2990	2990	2990	2990	500
259	20240911	150300	364043865	2995	2995	2995	2995	2
260	20240911	150200	364037875	2990	2990	2995	2985	116
261	20240911	150100	363691010	2990	2990	2990	2990	1
262	20240911	150000	363688020	2985	2985	2985	2985	0
263	20240911	145900	363688020	2985	2985	2985	2985	5
264	20240911	145800	363673095	2985	2985	2985	2985	0
265	20240911	145700	363673095	2985	2985	2985	2985	0
266	20240911	145600	363673095	2985	2985	2985	2985	0
267	20240911	145500	363673095	2985	2985	2985	2985	0
268	20240911	145400	363673095	2985	2985	2985	2985	1237
269	20240911	145300	359980650	2985	2985	2985	2985	0
270	20240911	145200	359980650	2985	2985	2985	2985	0
271	20240911	145100	359980650	2985	2990	2990	2985	5
272	20240911	145000	359965720	2990	3000	3000	2990	6
273	20240911	144900	359947770	2990	2990	2990	2990	44
274	20240911	144800	359816210	2985	2985	2985	2985	0
275	20240911	144700	359816210	2985	2985	2985	2985	0
276	20240911	144600	359816210	2985	2985	2985	2985	56
277	20240911	144500	359649050	2980	2980	2980	2980	0
278	20240911	144400	359649050	2980	2980	2980	2980	171
279	20240911	144300	359139470	2980	2980	2980	2980	1000
280	20240911	144200	356159470	2980	2980	2980	2980	1000
281	20240911	144100	353179470	2980	2985	2985	2980	864
282	20240911	144000	350603930	2985	2985	2985	2985	100
283	20240911	143900	350305430	2980	2980	2980	2980	0
284	20240911	143800	350305430	2980	2995	2995	2980	51
285	20240911	143700	350153430	2980	2990	2990	2980	53
286	20240911	143600	349995330	2990	2990	2990	2990	0
287	20240911	143500	349995330	2990	2990	2990	2990	376
288	20240911	143400	348871090	2995	2980	2995	2980	505
289	20240911	143300	347366115	2995	2995	2995	2995	1
290	20240911	143200	347363120	2995	2995	2995	2995	0
291	20240911	143100	347363120	2995	2995	2995	2995	0
292	20240911	143000	347363120	2995	2995	2995	2995	30
293	20240911	142900	347273270	2985	2985	2985	2985	0
294	20240911	142800	347273270	2985	2985	2985	2985	1428
295	20240911	142700	343010690	2990	2990	2990	2990	0
296	20240911	142600	343010690	2990	2990	2990	2990	0
297	20240911	142500	343010690	2990	2990	2990	2990	0
298	20240911	142400	343010690	2990	2990	2990	2990	0
299	20240911	142300	343010690	2990	2990	2990	2990	3
300	20240911	142200	343001720	2990	2990	2990	2990	887
301	20240911	142100	340349590	2990	2990	2990	2990	12
302	20240911	142000	340313710	2990	2990	2990	2990	0
303	20240911	141900	340313710	2990	2990	2990	2990	0
304	20240911	141800	340313710	2990	2995	2995	2990	299
305	20240911	141700	339418455	2995	2995	2995	2995	0
306	20240911	141600	339418455	2995	2995	2995	2995	0
307	20240911	141500	339418455	2995	2995	2995	2995	0
308	20240911	141400	339418455	2995	2995	2995	2995	128
309	20240911	141300	339035095	2995	2995	2995	2995	4
310	20240911	141200	339023115	3000	3000	3000	3000	11
311	20240911	141100	338990115	3000	3000	3000	3000	895
312	20240911	141000	336305115	3000	3000	3000	3000	0
313	20240911	140900	336305115	3000	3000	3000	3000	0
314	20240911	140800	336305115	3000	2995	3000	2995	2
315	20240911	140700	336299120	2995	2990	2995	2990	700
316	20240911	140600	334203120	2995	2995	2995	2995	0
317	20240911	140500	334203120	2995	2990	2995	2990	3190
318	20240911	140400	324650625	2995	2995	2995	2995	121
319	20240911	140300	324288230	2995	2995	2995	2995	0
320	20240911	140200	324288230	2995	2995	2995	2995	268
321	20240911	140100	323485570	2995	3000	3000	2995	149
322	20240911	140000	323039070	3000	3000	3000	3000	0
323	20240911	135900	323039070	3000	3000	3000	3000	0
324	20240911	135800	323039070	3000	3000	3000	3000	2
325	20240911	135700	323033070	3000	3000	3000	3000	20
326	20240911	135600	322973070	3000	3000	3000	3000	100
327	20240911	135500	322673070	3000	3000	3000	3000	0
328	20240911	135400	322673070	3000	3000	3000	3000	100
329	20240911	135300	322373070	2995	2995	2995	2995	0
330	20240911	135200	322373070	2995	2995	2995	2995	0
331	20240911	135100	322373070	2995	2995	2995	2995	128
332	20240911	135000	321989710	2995	2995	2995	2995	11
333	20240911	134900	321956765	2995	2995	2995	2995	0
334	20240911	134800	321956765	2995	2995	2995	2995	0
335	20240911	134700	321956765	2995	2995	2995	2995	0
336	20240911	134600	321956765	2995	2995	2995	2995	0
337	20240911	134500	321956765	2995	2995	2995	2995	0
338	20240911	134400	321956765	2995	2995	2995	2995	1
339	20240911	134300	321953770	2995	2995	2995	2995	1361
340	20240911	134200	317877575	2995	2995	2995	2995	0
341	20240911	134100	317877575	2995	2995	2995	2995	0
342	20240911	134000	317877575	2995	3000	3000	2995	2
343	20240911	133900	317871580	3000	3000	3000	3000	5
344	20240911	133800	317856580	2995	2995	2995	2995	36
345	20240911	133700	317748760	3000	3000	3000	3000	0
346	20240911	133600	317748760	3000	3000	3000	3000	73
347	20240911	133500	317529760	2995	2995	2995	2995	0
348	20240911	133400	317529760	2995	2995	2995	2995	142
349	20240911	133300	317104470	2990	2990	2990	2990	0
350	20240911	133200	317104470	2990	2990	2990	2990	0
351	20240911	133100	317104470	2990	2990	2990	2990	0
352	20240911	133000	317104470	2990	2990	2990	2990	0
353	20240911	132900	317104470	2990	2990	2990	2990	500
354	20240911	132800	315609470	2990	2990	2990	2990	1000
355	20240911	132700	312619470	2995	2995	2995	2995	0
356	20240911	132600	312619470	2995	2995	2995	2995	0
357	20240911	132500	312619470	2995	2995	2995	2995	0
358	20240911	132400	312619470	2995	2995	2995	2995	0
359	20240911	132300	312619470	2995	2995	2995	2995	188
360	20240911	132200	312056410	2995	2995	2995	2995	0
361	20240911	132100	312056410	2995	2995	2995	2995	160
362	20240911	132000	311577210	2995	2995	2995	2995	0
363	20240911	131900	311577210	2995	2995	2995	2995	200
364	20240911	131800	310978210	3000	3000	3000	3000	0
365	20240911	131700	310978210	3000	3000	3000	3000	87
366	20240911	131600	310717210	2995	2995	2995	2995	465
367	20240911	131500	309324535	2990	2990	2990	2990	130
368	20240911	131400	308935835	2995	2995	2995	2995	11
369	20240911	131300	308902890	2995	2995	2995	2995	0
370	20240911	131200	308902890	2995	2995	2995	2995	11
371	20240911	131100	308869945	2995	2995	2995	2995	0
372	20240911	131000	308869945	2995	2995	2995	2995	4
373	20240911	130900	308857965	2985	2985	2985	2985	3
374	20240911	130800	308849010	2985	2985	2985	2985	0
375	20240911	130700	308849010	2985	2995	2995	2985	51
376	20240911	130600	308696275	2995	2995	2995	2995	11
377	20240911	130500	308663330	2985	2990	2990	2985	1512
378	20240911	130400	304145005	2990	2990	2990	2990	1
379	20240911	130300	304142015	2995	2995	2995	2995	0
380	20240911	130200	304142015	2995	2995	2995	2995	0
381	20240911	130100	304142015	2995	3000	3000	2995	1005
382	20240911	130000	301132015	3000	3000	3000	3000	0
383	20240911	125900	301132015	3000	3000	3000	3000	0
384	20240911	125800	301132015	3000	3000	3000	3000	0
385	20240911	125700	301132015	3000	2990	3000	2990	2
386	20240911	125600	301126025	2990	2990	2990	2990	884
387	20240911	125500	298482865	2985	2985	2985	2985	3
388	20240911	125400	298473910	2990	2990	2990	2990	0
389	20240911	125300	298473910	2990	2990	2990	2990	0
390	20240911	125200	298473910	2990	2990	2990	2990	0
391	20240911	125100	298473910	2990	2990	2990	2990	16
392	20240911	125000	298426070	2990	2990	2990	2990	0
393	20240911	124900	298426070	2990	2990	2990	2990	610
394	20240911	124800	296602170	3000	3000	3000	3000	0
395	20240911	124700	296602170	3000	3000	3000	3000	0
396	20240911	124600	296602170	3000	3000	3000	3000	0
397	20240911	124500	296602170	3000	3000	3000	3000	5
398	20240911	124400	296587170	3005	3005	3005	3005	0
399	20240911	124300	296587170	3005	3005	3005	3005	0
400	20240911	124200	296587170	3005	3005	3005	3005	0
401	20240911	124100	296587170	3005	3005	3005	3005	2
402	20240911	124000	296581160	3005	3005	3005	3005	0
403	20240911	123900	296581160	3005	3005	3005	3005	0
404	20240911	123800	296581160	3005	3005	3005	3005	0
405	20240911	123700	296581160	3005	3005	3005	3005	0
406	20240911	123600	296581160	3005	2990	3005	2985	31
407	20240911	123500	296488515	3005	3005	3005	3005	16
408	20240911	123400	296440435	3005	3005	3005	3005	0
409	20240911	123300	296440435	3005	2985	3005	2985	2
410	20240911	123200	296434445	2985	3000	3000	2985	100
411	20240911	123100	296135870	3005	3005	3005	3005	8
412	20240911	123000	296111830	3005	3000	3005	3000	1249
413	20240911	122900	292364825	3005	3005	3005	3005	2
414	20240911	122800	292358815	3005	3005	3005	3005	0
415	20240911	122700	292358815	3005	3005	3005	3005	0
416	20240911	122600	292358815	3005	3005	3005	3005	50
417	20240911	122500	292208565	3005	3000	3005	3000	1353
418	20240911	122400	288149560	3000	2995	3000	2995	10
419	20240911	122300	288119565	2995	2995	2995	2995	500
420	20240911	122200	286622065	2995	2995	2995	2995	0
421	20240911	122100	286622065	2995	2995	2995	2995	1
422	20240911	122000	286619070	3000	3000	3000	3000	350
423	20240911	121900	285569070	3000	3000	3000	3000	201
424	20240911	121800	284966070	3000	3000	3000	3000	48
425	20240911	121700	284822070	3000	3000	3000	3000	0
426	20240911	121600	284822070	3000	2990	3000	2990	987
427	20240911	121500	281870900	2990	2990	2990	2990	0
428	20240911	121400	281870900	2990	2990	2990	2990	500
429	20240911	121300	280375900	2990	2990	2990	2990	0
430	20240911	121200	280375900	2990	2995	2995	2990	83
431	20240911	121100	280127705	2995	2995	2995	2995	0
432	20240911	121000	280127705	2995	2995	2995	2995	114
433	20240911	120900	279786275	2995	2995	2995	2995	0
434	20240911	120800	279786275	2995	2995	2995	2995	0
435	20240911	120700	279786275	2995	2995	2995	2995	301
436	20240911	120600	278884780	3000	3000	3000	3000	0
437	20240911	120500	278884780	3000	3000	3000	3000	1
438	20240911	120400	278881780	3000	3000	3000	3000	25
439	20240911	120300	278806780	3005	3005	3005	3005	0
440	20240911	120200	278806780	3005	3005	3005	3005	0
441	20240911	120100	278806780	3005	3005	3005	3005	1000
442	20240911	120000	275801780	2990	2990	2990	2990	1306
443	20240911	115900	271896840	2990	2990	2990	2990	0
444	20240911	115800	271896840	2990	2990	2990	2990	0
445	20240911	115700	271896840	2990	2990	2990	2990	108
446	20240911	115600	271573920	3005	3005	3005	3005	50
447	20240911	115500	271423670	3005	3005	3005	3005	0
448	20240911	115400	271423670	3005	3005	3005	3005	0
449	20240911	115300	271423670	3005	2990	3005	2990	2
450	20240911	115200	271417675	2990	3000	3000	2990	242
451	20240911	115100	270694045	2995	3000	3000	2995	24
452	20240911	115000	270622150	3000	3000	3000	3000	65
453	20240911	114900	270427150	3005	3005	3005	3005	0
454	20240911	114800	270427150	3005	3005	3005	3005	2
455	20240911	114700	270421140	3000	2995	3000	2995	661
456	20240911	114600	268441440	3000	3000	3000	3000	0
457	20240911	114500	268441440	3000	3000	3000	3000	0
458	20240911	114400	268441440	3000	3000	3000	3000	0
459	20240911	114300	268441440	3000	3000	3005	3000	93
460	20240911	114200	268162385	3000	3000	3000	3000	0
461	20240911	114100	268162385	3000	3000	3000	3000	15
462	20240911	114000	268117385	2995	3000	3000	2995	100
463	20240911	113900	267817560	3000	3000	3000	3000	32
464	20240911	113800	267721560	3000	3000	3000	3000	0
465	20240911	113700	267721560	3000	3000	3000	3000	26
466	20240911	113600	267643560	3000	3000	3000	3000	17
467	20240911	113500	267592560	3000	3000	3000	3000	1
468	20240911	113400	267589560	3000	3000	3000	3000	0
469	20240911	113300	267589560	3000	3000	3000	3000	375
470	20240911	113200	266464560	2990	2990	2990	2990	0
471	20240911	113100	266464560	2990	2990	2990	2990	0
472	20240911	113000	266464560	2990	2990	2990	2990	0
473	20240911	112900	266464560	2990	2990	2990	2990	83
474	20240911	112800	266216390	2990	2990	2990	2990	1
475	20240911	112700	266213400	2985	2985	2985	2985	1
476	20240911	112600	266210415	2985	2985	2985	2985	0
477	20240911	112500	266210415	2985	2985	2985	2985	0
478	20240911	112400	266210415	2985	2985	2985	2985	1000
479	20240911	112300	263225415	2990	2990	2990	2990	10
480	20240911	112200	263195515	2990	2990	2990	2990	100
481	20240911	112100	262896515	2990	2990	2990	2990	4
482	20240911	112000	262884555	2990	2980	2990	2980	12
483	20240911	111900	262848775	2980	2980	2980	2980	0
484	20240911	111800	262848775	2980	2980	2980	2980	0
485	20240911	111700	262848775	2980	2980	2980	2980	264
486	20240911	111600	262062055	2990	2990	2990	2990	336
487	20240911	111500	261057415	2975	2975	2975	2975	806
488	20240911	111400	258659565	2975	2975	2975	2975	0
489	20240911	111300	258659565	2975	2975	2975	2975	1000
490	20240911	111200	255684565	2975	2985	2985	2975	1983
491	20240911	111100	249772230	2980	2980	2980	2980	0
492	20240911	111000	249772230	2980	2980	2980	2980	0
493	20240911	110900	249772230	2980	2980	2980	2980	112
494	20240911	110800	249438470	2990	2985	2990	2980	426
495	20240911	110700	248167740	2990	2990	2990	2990	198
496	20240911	110600	247575720	2990	2985	2990	2985	350
497	20240911	110500	246529370	2980	2980	2980	2980	0
498	20240911	110400	246529370	2980	2980	2980	2980	0
499	20240911	110300	246529370	2980	2980	2980	2980	1065
500	20240911	110200	243355670	2985	2985	2985	2985	2
501	20240911	110100	243349700	2985	2995	2995	2985	224
502	20240911	110000	242680900	2995	2995	2995	2995	0
503	20240911	105900	242680900	2995	2995	2995	2995	0
504	20240911	105800	242680900	2995	2995	2995	2995	20
505	20240911	105700	242621000	2995	2995	2995	2995	2
506	20240911	105600	242615010	3000	3000	3000	3000	0
507	20240911	105500	242615010	3000	3000	3000	3000	0
508	20240911	105400	242615010	3000	3000	3000	3000	0
509	20240911	105300	242615010	3000	3000	3000	3000	0
510	20240911	105200	242615010	3000	2980	3000	2980	2
511	20240911	105100	242609030	2980	2985	2985	2980	12
512	20240911	105000	242573220	3000	3000	3000	3000	50
513	20240911	104900	242423220	3000	2990	3000	2990	50
514	20240911	104800	242273230	2990	2990	2990	2990	80
515	20240911	104700	242034030	2990	2990	2990	2990	0
516	20240911	104600	242034030	2990	2990	2990	2990	1
517	20240911	104500	242031040	2990	2990	2990	2990	1
518	20240911	104400	242028050	2975	2980	2980	2975	500
519	20240911	104300	240540405	2990	2990	2990	2990	0
520	20240911	104200	240540405	2990	2990	2990	2990	10
521	20240911	104100	240510505	2990	2990	2990	2990	46
522	20240911	104000	240372965	2990	2990	2990	2990	6
523	20240911	103900	240355025	2990	2980	2990	2980	1159
524	20240911	103800	236901145	2985	2985	2985	2985	129
525	20240911	103700	236516080	2985	2985	2985	2985	2724
526	20240911	103600	228384940	2990	2990	2990	2990	100
527	20240911	103500	228085940	3000	3000	3000	2985	2235
528	20240911	103400	221397115	3015	3015	3015	3015	100
529	20240911	103300	221095615	3015	3005	3015	2995	930
530	20240911	103200	218305415	3015	3010	3015	3010	2676
531	20240911	103100	210250405	3015	3010	3015	3010	25
532	20240911	103000	210175150	3015	3015	3015	3015	0
533	20240911	102900	210175150	3015	3015	3015	3015	0
534	20240911	102800	210175150	3015	3015	3015	3015	0
535	20240911	102700	210175150	3015	3015	3015	3015	100
536	20240911	102600	209873650	3015	3015	3020	3015	135
537	20240911	102500	209466620	3020	3020	3020	3020	130
538	20240911	102400	209074020	3025	3025	3025	3025	0
539	20240911	102300	209074020	3025	3025	3025	3025	0
540	20240911	102200	209074020	3025	3025	3025	3025	0
541	20240911	102100	209074020	3025	3025	3025	3025	5
542	20240911	102000	209058895	3025	3025	3025	3020	387
543	20240911	101900	207890070	3025	3025	3025	3025	0
544	20240911	101800	207890070	3025	3015	3025	3015	6
545	20240911	101700	207871930	3020	3020	3020	3020	185
546	20240911	101600	207313230	3025	3025	3025	3025	0
547	20240911	101500	207313230	3025	3025	3025	3025	105
548	20240911	101400	206995605	3020	3020	3020	3020	76
549	20240911	101300	206766085	3025	3025	3025	3025	0
550	20240911	101200	206766085	3025	3025	3025	3025	0
551	20240911	101100	206766085	3025	3020	3025	3020	153
552	20240911	101000	206304010	3020	3020	3020	3020	626
553	20240911	100900	204413490	3020	3020	3020	3020	919
554	20240911	100800	201638110	3020	3020	3020	3020	0
555	20240911	100700	201638110	3020	3020	3020	3020	0
556	20240911	100600	201638110	3020	3020	3020	3020	3
557	20240911	100500	201629050	3020	3020	3020	3020	3
558	20240911	100400	201619990	3020	3020	3020	3020	31
559	20240911	100300	201526370	3020	3020	3020	3010	131
560	20240911	100200	201131750	3020	3020	3020	3020	2
561	20240911	100100	201125710	3020	3010	3020	3010	45
562	20240911	100000	200990240	3020	3020	3020	3020	12
563	20240911	095900	200954000	3020	3020	3020	3020	1
564	20240911	095800	200950980	3020	3010	3020	3010	2
565	20240911	095700	200944950	3010	3010	3010	3010	0
566	20240911	095600	200944950	3010	3020	3020	3010	67
567	20240911	095500	200743180	3015	3015	3015	3015	222
568	20240911	095400	200073850	3015	3015	3015	3015	0
569	20240911	095300	200073850	3015	3015	3015	3015	0
570	20240911	095200	200073850	3015	3020	3020	3015	179
571	20240911	095100	199534160	3015	3015	3015	3015	60
572	20240911	095000	199353260	3020	3020	3020	3020	33
573	20240911	094900	199253600	3020	3020	3020	3020	200
574	20240911	094800	198649600	3020	3015	3020	3010	272
575	20240911	094700	197830625	3020	3020	3020	3020	276
576	20240911	094600	196997105	3020	3020	3020	3020	2585
577	20240911	094500	189190405	3020	3010	3020	3010	2
578	20240911	094400	189184375	3010	3010	3010	3010	60
579	20240911	094300	189003775	3015	3010	3015	3010	702
580	20240911	094200	186890750	3010	3010	3010	3010	521
581	20240911	094100	185322540	3020	3020	3020	3020	1
582	20240911	094000	185319520	3020	3020	3020	3000	1095
583	20240911	093900	182031685	3020	3010	3020	3005	210
584	20240911	093800	181400480	3020	3020	3020	3020	24
585	20240911	093700	181328000	3020	3005	3020	3005	2332
586	20240911	093600	174301405	3010	3005	3010	3000	100
587	20240911	093500	174000905	3000	3005	3005	3000	1003
588	20240911	093400	170989895	3010	3010	3010	3010	0
589	20240911	093300	170989895	3010	3010	3010	3010	0
590	20240911	093200	170989895	3010	3010	3010	3010	0
591	20240911	093100	170989895	3010	3000	3010	3000	2
592	20240911	093000	170983885	3000	3005	3010	3000	1150
593	20240911	092900	167526900	3010	3005	3010	3005	41
594	20240911	092800	167403495	3005	3010	3010	3005	233
595	20240911	092700	166702830	3010	3010	3010	3010	0
596	20240911	092600	166702830	3010	3010	3010	3010	247
597	20240911	092500	165959360	3015	3015	3015	3015	0
598	20240911	092400	165959360	3015	3015	3015	3015	1064
599	20240911	092300	162751400	3015	3015	3015	3015	0
600	20240911	092200	162751400	3015	3015	3015	3015	5
601	20240911	092100	162736325	3015	3010	3015	3000	610
602	20240911	092000	160900230	3005	3005	3005	3005	43
603	20240911	091900	160771015	3005	3005	3005	3005	7
604	20240911	091800	160749980	3010	3000	3010	3000	12
605	20240911	091700	160713870	2995	2995	2995	2995	185
606	20240911	091600	160159795	3015	2995	3015	2995	914
607	20240911	091500	157422325	2990	3005	3015	2990	11267
608	20240911	091400	123639455	3005	3005	3005	3000	906
609	20240911	091300	120918765	3005	3005	3005	3005	0
610	20240911	091200	120918765	3005	3005	3010	3000	1452
611	20240911	091100	116558825	3005	3005	3005	3005	0
612	20240911	091000	116558825	3005	3005	3005	3005	100
613	20240911	090900	116258325	3000	3005	3005	3000	1551
614	20240911	090800	111600265	3010	3015	3015	3010	54
615	20240911	090700	111437470	3010	3010	3010	3010	10
616	20240911	090600	111407370	3015	3015	3015	3005	298
617	20240911	090500	110511800	3015	3005	3015	3005	1114
618	20240911	090400	107163350	3010	3025	3025	3010	491
619	20240911	090300	105680260	3025	3025	3030	3015	1720
620	20240911	090200	100487085	3030	3025	3030	3015	2087
621	20240911	090100	94165540	3020	3010	3020	2995	2652
622	20240911	090000	86172025	3015	2985	3015	2985	28864