KissMeData/010820/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	185500	519788795	2870	2870	2870	2870	5302
3	20240924	185400	519788795	2870	2870	2870	2870	0
4	20240924	185300	519788795	2870	2870	2870	2870	0
5	20240924	185200	519788795	2870	2870	2870	2870	0
6	20240924	185100	519788795	2870	2870	2870	2870	0
7	20240924	185000	519788795	2870	2870	2870	2870	0
8	20240924	184900	519788795	2870	2870	2870	2870	0
9	20240924	184800	519788795	2870	2870	2870	2870	0
10	20240924	184700	519788795	2870	2870	2870	2870	0
11	20240924	184600	519788795	2870	2870	2870	2870	0
12	20240924	184500	519788795	2870	2870	2870	2870	0
13	20240924	184400	519788795	2870	2870	2870	2870	0
14	20240924	184300	519788795	2870	2870	2870	2870	0
15	20240924	184200	519788795	2870	2870	2870	2870	0
16	20240924	184100	519788795	2870	2870	2870	2870	0
17	20240924	184000	519788795	2870	2870	2870	2870	0
18	20240924	183900	519788795	2870	2870	2870	2870	0
19	20240924	183800	519788795	2870	2870	2870	2870	0
20	20240924	183700	519788795	2870	2870	2870	2870	0
21	20240924	183600	519788795	2870	2870	2870	2870	0
22	20240924	183500	519788795	2870	2870	2870	2870	0
23	20240924	183400	519788795	2870	2870	2870	2870	0
24	20240924	183300	519788795	2870	2870	2870	2870	0
25	20240924	183200	519788795	2870	2870	2870	2870	0
26	20240924	183100	519788795	2870	2870	2870	2870	0
27	20240924	183000	519788795	2870	2870	2870	2870	0
28	20240924	182900	519788795	2870	2870	2870	2870	0
29	20240924	182800	519788795	2870	2870	2870	2870	0
30	20240924	182700	519788795	2870	2870	2870	2870	0
31	20240924	182600	519788795	2870	2870	2870	2870	0
32	20240924	182500	519788795	2870	2870	2870	2870	5302
33	20240924	182400	519788795	2870	2870	2870	2870	0
34	20240924	182300	519788795	2870	2870	2870	2870	0
35	20240924	182200	519788795	2870	2870	2870	2870	0
36	20240924	182100	519788795	2870	2870	2870	2870	0
37	20240924	182000	519788795	2870	2870	2870	2870	0
38	20240924	181900	519788795	2870	2870	2870	2870	0
39	20240924	181800	519788795	2870	2870	2870	2870	0
40	20240924	181700	519788795	2870	2870	2870	2870	0
41	20240924	181600	519788795	2870	2870	2870	2870	0
42	20240924	181500	519788795	2870	2870	2870	2870	0
43	20240924	181400	519788795	2870	2870	2870	2870	0
44	20240924	181300	519788795	2870	2870	2870	2870	0
45	20240924	181200	519788795	2870	2870	2870	2870	0
46	20240924	181100	519788795	2870	2870	2870	2870	0
47	20240924	181000	519788795	2870	2870	2870	2870	0
48	20240924	180900	519788795	2870	2870	2870	2870	0
49	20240924	180800	519788795	2870	2870	2870	2870	0
50	20240924	180700	519788795	2870	2870	2870	2870	0
51	20240924	180600	519788795	2870	2870	2870	2870	0
52	20240924	180500	519788795	2870	2870	2870	2870	0
53	20240924	180400	519788795	2870	2870	2870	2870	0
54	20240924	180300	519788795	2870	2870	2870	2870	0
55	20240924	180200	519788795	2870	2870	2870	2870	0
56	20240924	180100	519788795	2870	2870	2870	2870	0
57	20240924	180000	519788795	2870	2870	2870	2870	0
58	20240924	175900	519788795	2870	2870	2870	2870	0
59	20240924	175800	519788795	2870	2870	2870	2870	0
60	20240924	175700	519788795	2870	2870	2870	2870	0
61	20240924	175600	519788795	2870	2870	2870	2870	0
62	20240924	175500	519788795	2870	2870	2870	2870	5302
63	20240924	175400	519788795	2870	2870	2870	2870	0
64	20240924	175300	519788795	2870	2870	2870	2870	0
65	20240924	175200	519788795	2870	2870	2870	2870	0
66	20240924	175100	519788795	2870	2870	2870	2870	0
67	20240924	175000	519788795	2870	2870	2870	2870	0
68	20240924	174900	519788795	2870	2870	2870	2870	0
69	20240924	174800	519788795	2870	2870	2870	2870	0
70	20240924	174700	519788795	2870	2870	2870	2870	0
71	20240924	174600	519788795	2870	2870	2870	2870	0
72	20240924	174500	519788795	2870	2870	2870	2870	0
73	20240924	174400	519788795	2870	2870	2870	2870	0
74	20240924	174300	519788795	2870	2870	2870	2870	0
75	20240924	174200	519788795	2870	2870	2870	2870	0
76	20240924	174100	519788795	2870	2870	2870	2870	0
77	20240924	174000	519788795	2870	2870	2870	2870	0
78	20240924	173900	519788795	2870	2870	2870	2870	0
79	20240924	173800	519788795	2870	2870	2870	2870	0
80	20240924	173700	519788795	2870	2870	2870	2870	0
81	20240924	173600	519788795	2870	2870	2870	2870	0
82	20240924	173500	519788795	2870	2870	2870	2870	0
83	20240924	173400	519788795	2870	2870	2870	2870	0
84	20240924	173300	519788795	2870	2870	2870	2870	0
85	20240924	173200	519788795	2870	2870	2870	2870	0
86	20240924	173100	519788795	2870	2870	2870	2870	0
87	20240924	173000	519788795	2870	2870	2870	2870	0
88	20240924	172900	519788795	2870	2870	2870	2870	0
89	20240924	172800	519788795	2870	2870	2870	2870	0
90	20240924	172700	519788795	2870	2870	2870	2870	0
91	20240924	172600	519788795	2870	2870	2870	2870	0
92	20240924	172500	519788795	2870	2870	2870	2870	5302
93	20240924	172400	519788795	2870	2870	2870	2870	0
94	20240924	172300	519788795	2870	2870	2870	2870	0
95	20240924	172200	519788795	2870	2870	2870	2870	0
96	20240924	172100	519788795	2870	2870	2870	2870	0
97	20240924	172000	519788795	2870	2870	2870	2870	0
98	20240924	171900	519788795	2870	2870	2870	2870	0
99	20240924	171800	519788795	2870	2870	2870	2870	0
100	20240924	171700	519788795	2870	2870	2870	2870	0
101	20240924	171600	519788795	2870	2870	2870	2870	0
102	20240924	171500	519788795	2870	2870	2870	2870	0
103	20240924	171400	519788795	2870	2870	2870	2870	0
104	20240924	171300	519788795	2870	2870	2870	2870	0
105	20240924	171200	519788795	2870	2870	2870	2870	0
106	20240924	171100	519788795	2870	2870	2870	2870	0
107	20240924	171000	519788795	2870	2870	2870	2870	0
108	20240924	170900	519788795	2870	2870	2870	2870	0
109	20240924	170800	519788795	2870	2870	2870	2870	0
110	20240924	170700	519788795	2870	2870	2870	2870	0
111	20240924	170600	519788795	2870	2870	2870	2870	0
112	20240924	170500	519788795	2870	2870	2870	2870	0
113	20240924	170400	519788795	2870	2870	2870	2870	0
114	20240924	170300	519788795	2870	2870	2870	2870	0
115	20240924	170200	519788795	2870	2870	2870	2870	0
116	20240924	170100	519788795	2870	2870	2870	2870	0
117	20240924	170000	519788795	2870	2870	2870	2870	0
118	20240924	165900	519788795	2870	2870	2870	2870	0
119	20240924	165800	519788795	2870	2870	2870	2870	0
120	20240924	165700	519788795	2870	2870	2870	2870	0
121	20240924	165600	519788795	2870	2870	2870	2870	0
122	20240924	165500	519788795	2870	2870	2870	2870	5302
123	20240924	165400	519788795	2870	2870	2870	2870	0
124	20240924	165300	519788795	2870	2870	2870	2870	0
125	20240924	165200	519788795	2870	2870	2870	2870	0
126	20240924	165100	519788795	2870	2870	2870	2870	0
127	20240924	165000	519788795	2870	2870	2870	2870	0
128	20240924	164900	519788795	2870	2870	2870	2870	0
129	20240924	164800	519788795	2870	2870	2870	2870	0
130	20240924	164700	519788795	2870	2870	2870	2870	0
131	20240924	164600	519788795	2870	2870	2870	2870	0
132	20240924	164500	519788795	2870	2870	2870	2870	0
133	20240924	164400	519788795	2870	2870	2870	2870	0
134	20240924	164300	519788795	2870	2870	2870	2870	0
135	20240924	164200	519788795	2870	2870	2870	2870	0
136	20240924	164100	519788795	2870	2870	2870	2870	0
137	20240924	164000	519788795	2870	2870	2870	2870	0
138	20240924	163900	519788795	2870	2870	2870	2870	0
139	20240924	163800	519788795	2870	2870	2870	2870	0
140	20240924	163700	519788795	2870	2870	2870	2870	0
141	20240924	163600	519788795	2870	2870	2870	2870	0
142	20240924	163500	519788795	2870	2870	2870	2870	0
143	20240924	163400	519788795	2870	2870	2870	2870	0
144	20240924	163300	519788795	2870	2870	2870	2870	0
145	20240924	163200	519788795	2870	2870	2870	2870	0
146	20240924	163100	519788795	2870	2870	2870	2870	0
147	20240924	163000	519788795	2870	2870	2870	2870	0
148	20240924	162900	519788795	2870	2870	2870	2870	0
149	20240924	162800	519788795	2870	2870	2870	2870	0
150	20240924	162700	519788795	2870	2870	2870	2870	0
151	20240924	162600	519788795	2870	2870	2870	2870	0
152	20240924	162500	519788795	2870	2870	2870	2870	5302
153	20240924	162400	519788795	2870	2870	2870	2870	0
154	20240924	162300	519788795	2870	2870	2870	2870	0
155	20240924	162200	519788795	2870	2870	2870	2870	0
156	20240924	162100	519788795	2870	2870	2870	2870	0
157	20240924	162000	519788795	2870	2870	2870	2870	0
158	20240924	161900	519788795	2870	2870	2870	2870	0
159	20240924	161800	519788795	2870	2870	2870	2870	0
160	20240924	161700	519788795	2870	2870	2870	2870	0
161	20240924	161600	519788795	2870	2870	2870	2870	0
162	20240924	161500	519788795	2870	2870	2870	2870	0
163	20240924	161400	519788795	2870	2870	2870	2870	0
164	20240924	161300	519788795	2870	2870	2870	2870	0
165	20240924	161200	519788795	2870	2870	2870	2870	0
166	20240924	161100	519788795	2870	2870	2870	2870	0
167	20240924	161000	519788795	2870	2870	2870	2870	0
168	20240924	160900	519788795	2870	2870	2870	2870	0
169	20240924	160800	519788795	2870	2870	2870	2870	0
170	20240924	160700	519788795	2870	2870	2870	2870	0
171	20240924	160600	519788795	2870	2870	2870	2870	0
172	20240924	160500	519788795	2870	2870	2870	2870	0
173	20240924	160400	519788795	2870	2870	2870	2870	0
174	20240924	160300	519788795	2870	2870	2870	2870	0
175	20240924	160200	519788795	2870	2870	2870	2870	0
176	20240924	160100	519788795	2870	2870	2870	2870	0
177	20240924	160000	519788795	2870	2870	2870	2870	0
178	20240924	155900	519788795	2870	2870	2870	2870	0
179	20240924	155800	519788795	2870	2870	2870	2870	0
180	20240924	155700	519788795	2870	2870	2870	2870	0
181	20240924	155600	519788795	2870	2870	2870	2870	0
182	20240924	155500	519788795	2870	2870	2870	2870	5302
183	20240924	155400	519788795	2870	2870	2870	2870	0
184	20240924	155300	519788795	2870	2870	2870	2870	0
185	20240924	155200	519788795	2870	2870	2870	2870	0
186	20240924	155100	519788795	2870	2870	2870	2870	0
187	20240924	155000	519788795	2870	2870	2870	2870	0
188	20240924	154900	519788795	2870	2870	2870	2870	0
189	20240924	154800	519788795	2870	2870	2870	2870	0
190	20240924	154700	519788795	2870	2870	2870	2870	0
191	20240924	154600	519788795	2870	2870	2870	2870	0
192	20240924	154500	519788795	2870	2870	2870	2870	0
193	20240924	154400	519788795	2870	2870	2870	2870	0
194	20240924	154300	519788795	2870	2870	2870	2870	0
195	20240924	154200	519788795	2870	2870	2870	2870	0
196	20240924	154100	519788795	2870	2870	2870	2870	0
197	20240924	154000	519788795	2870	2870	2870	2870	0
198	20240924	153900	519788795	2870	2870	2870	2870	0
199	20240924	153800	519788795	2870	2870	2870	2870	0
200	20240924	153700	519788795	2870	2870	2870	2870	0
201	20240924	153600	519788795	2870	2870	2870	2870	0
202	20240924	153500	519788795	2870	2870	2870	2870	0
203	20240924	153400	519788795	2870	2870	2870	2870	0
204	20240924	153300	519788795	2870	2870	2870	2870	0
205	20240924	153200	519788795	2870	2870	2870	2870	0
206	20240924	153100	519788795	2870	2870	2870	2870	0
207	20240924	153000	519788795	2870	2870	2870	2870	5302
208	20240924	152900	504572055	2875	2875	2875	2875	0
209	20240924	152800	504572055	2875	2875	2875	2875	0
210	20240924	152700	504572055	2875	2875	2875	2875	0
211	20240924	152600	504572055	2875	2875	2875	2875	0
212	20240924	152500	504572055	2875	2875	2875	2875	0
213	20240924	152400	504572055	2875	2875	2875	2875	0
214	20240924	152300	504572055	2875	2875	2875	2875	0
215	20240924	152200	504572055	2875	2875	2875	2875	0
216	20240924	152100	504572055	2875	2875	2875	2875	0
217	20240924	152000	504572055	2875	2875	2875	2875	0
218	20240924	151900	504572055	2875	2870	2875	2870	2761
219	20240924	151800	496647910	2865	2865	2865	2865	0
220	20240924	151700	496647910	2865	2870	2870	2865	70
221	20240924	151600	496447260	2870	2870	2870	2870	7
222	20240924	151500	496427170	2875	2870	2875	2870	1978
223	20240924	151400	490749185	2870	2870	2870	2870	6
224	20240924	151300	490731965	2870	2870	2870	2870	5
225	20240924	151200	490717615	2870	2870	2870	2870	40
226	20240924	151100	490602815	2870	2870	2870	2870	72
227	20240924	151000	490396175	2870	2870	2870	2870	0
228	20240924	150900	490396175	2870	2870	2870	2870	0
229	20240924	150800	490396175	2870	2870	2870	2870	20
230	20240924	150700	490338775	2865	2865	2865	2865	600
231	20240924	150600	488619775	2865	2865	2865	2865	0
232	20240924	150500	488619775	2865	2865	2865	2865	0
233	20240924	150400	488619775	2865	2865	2865	2865	0
234	20240924	150300	488619775	2865	2865	2865	2865	470
235	20240924	150200	487273225	2865	2865	2865	2865	694
236	20240924	150100	485284915	2865	2865	2865	2865	33
237	20240924	150000	485190370	2865	2865	2865	2865	244
238	20240924	145900	484491310	2870	2870	2870	2870	20
239	20240924	145800	484433910	2875	2875	2875	2875	0
240	20240924	145700	484433910	2875	2870	2875	2870	1845
241	20240924	145600	479137745	2860	2860	2860	2860	0
242	20240924	145500	479137745	2860	2860	2870	2860	25
243	20240924	145400	479066225	2860	2865	2865	2860	1955
244	20240924	145300	473473680	2870	2870	2870	2870	0
245	20240924	145200	473473680	2870	2870	2870	2870	0
246	20240924	145100	473473680	2870	2870	2870	2870	0
247	20240924	145000	473473680	2870	2865	2870	2860	1451
248	20240924	144900	469319355	2865	2865	2865	2865	65
249	20240924	144800	469133130	2865	2865	2865	2865	59
250	20240924	144700	468964095	2870	2870	2870	2870	0
251	20240924	144600	468964095	2870	2870	2870	2870	0
252	20240924	144500	468964095	2870	2870	2870	2870	100
253	20240924	144400	468677095	2870	2865	2870	2865	547
254	20240924	144300	467109930	2865	2865	2865	2865	836
255	20240924	144200	464714790	2865	2865	2865	2865	2374
256	20240924	144100	457913280	2865	2865	2865	2865	0
257	20240924	144000	457913280	2865	2865	2865	2865	0
258	20240924	143900	457913280	2865	2865	2865	2865	2
259	20240924	143800	457907550	2855	2855	2855	2855	254
260	20240924	143700	457182380	2850	2850	2850	2850	0
261	20240924	143600	457182380	2850	2850	2850	2850	6
262	20240924	143500	457165280	2850	2860	2860	2845	16860
263	20240924	143400	409049200	2865	2865	2865	2865	50
264	20240924	143300	408905950	2865	2865	2865	2865	0
265	20240924	143200	408905950	2865	2860	2865	2860	990
266	20240924	143100	406074540	2860	2860	2860	2860	458
267	20240924	143000	404764660	2860	2860	2860	2860	204
268	20240924	142900	404181220	2860	2860	2860	2860	10
269	20240924	142800	404152620	2860	2860	2860	2860	0
270	20240924	142700	404152620	2860	2860	2860	2860	901
271	20240924	142600	401575760	2865	2865	2865	2865	0
272	20240924	142500	401575760	2865	2865	2865	2865	0
273	20240924	142400	401575760	2865	2865	2865	2865	2
274	20240924	142300	401570030	2865	2865	2865	2865	243
275	20240924	142200	400873835	2865	2865	2865	2865	26
276	20240924	142100	400799345	2865	2865	2865	2865	1
277	20240924	142000	400796480	2860	2860	2860	2860	1000
278	20240924	141900	397936480	2865	2865	2865	2865	0
279	20240924	141800	397936480	2865	2865	2865	2865	0
280	20240924	141700	397936480	2865	2865	2865	2865	0
281	20240924	141600	397936480	2865	2860	2865	2860	5
282	20240924	141500	397922165	2865	2865	2865	2865	1
283	20240924	141400	397919300	2865	2865	2865	2865	255
284	20240924	141300	397188725	2865	2865	2865	2865	1638
285	20240924	141200	392495855	2865	2865	2865	2865	0
286	20240924	141100	392495855	2865	2865	2865	2865	0
287	20240924	141000	392495855	2865	2865	2865	2865	0
288	20240924	140900	392495855	2865	2865	2865	2865	0
289	20240924	140800	392495855	2865	2865	2865	2865	0
290	20240924	140700	392495855	2865	2865	2865	2865	344
291	20240924	140600	391510295	2865	2865	2865	2865	0
292	20240924	140500	391510295	2865	2865	2865	2865	1001
293	20240924	140400	388642430	2860	2860	2860	2860	19
294	20240924	140300	388588090	2860	2860	2860	2860	0
295	20240924	140200	388588090	2860	2860	2860	2860	0
296	20240924	140100	388588090	2860	2860	2860	2860	450
297	20240924	140000	387301090	2860	2865	2865	2860	2
298	20240924	135900	387295365	2865	2865	2865	2865	0
299	20240924	135800	387295365	2865	2865	2865	2865	0
300	20240924	135700	387295365	2865	2865	2865	2865	319
301	20240924	135600	386381430	2865	2865	2865	2865	0
302	20240924	135500	386381430	2865	2865	2865	2865	1
303	20240924	135400	386378565	2870	2865	2870	2865	3
304	20240924	135300	386369965	2870	2870	2870	2870	0
305	20240924	135200	386369965	2870	2870	2870	2870	0
306	20240924	135100	386369965	2870	2870	2870	2870	0
307	20240924	135000	386369965	2870	2870	2870	2870	0
308	20240924	134900	386369965	2870	2870	2870	2870	2
309	20240924	134800	386364225	2860	2860	2860	2860	0
310	20240924	134700	386364225	2860	2860	2860	2860	1000
311	20240924	134600	383504225	2865	2865	2865	2865	42
312	20240924	134500	383383895	2870	2860	2870	2860	156
313	20240924	134400	382937500	2865	2865	2865	2865	261
314	20240924	134300	382189735	2865	2865	2865	2865	0
315	20240924	134200	382189735	2865	2865	2865	2865	856
316	20240924	134100	379737295	2860	2860	2860	2860	32
317	20240924	134000	379645775	2865	2865	2865	2865	1
318	20240924	133900	379642910	2865	2865	2865	2865	0
319	20240924	133800	379642910	2865	2865	2865	2865	4
320	20240924	133700	379631450	2865	2865	2865	2865	410
321	20240924	133600	378456800	2865	2865	2865	2865	0
322	20240924	133500	378456800	2865	2865	2865	2865	0
323	20240924	133400	378456800	2865	2865	2865	2865	11
324	20240924	133300	378425285	2870	2870	2870	2870	7
325	20240924	133200	378405195	2860	2860	2860	2860	0
326	20240924	133100	378405195	2860	2860	2860	2860	0
327	20240924	133000	378405195	2860	2860	2860	2860	3
328	20240924	132900	378396615	2870	2870	2870	2870	0
329	20240924	132800	378396615	2870	2870	2870	2870	0
330	20240924	132700	378396615	2870	2870	2870	2870	0
331	20240924	132600	378396615	2870	2870	2870	2870	50
332	20240924	132500	378253115	2870	2865	2870	2865	1000
333	20240924	132400	375383120	2865	2865	2865	2865	0
334	20240924	132300	375383120	2865	2865	2865	2865	7
335	20240924	132200	375363065	2865	2865	2865	2865	0
336	20240924	132100	375363065	2865	2865	2865	2865	0
337	20240924	132000	375363065	2865	2865	2865	2865	0
338	20240924	131900	375363065	2865	2865	2865	2865	11
339	20240924	131800	375331550	2870	2870	2870	2870	0
340	20240924	131700	375331550	2870	2870	2870	2870	1
341	20240924	131600	375328680	2860	2860	2860	2860	0
342	20240924	131500	375328680	2860	2860	2860	2860	250
343	20240924	131400	374613680	2870	2865	2870	2865	4266
344	20240924	131300	362391090	2860	2860	2860	2860	100
345	20240924	131200	362105090	2860	2860	2860	2860	0
346	20240924	131100	362105090	2860	2860	2860	2860	0
347	20240924	131000	362105090	2860	2860	2860	2860	100
348	20240924	130900	361819090	2860	2860	2860	2860	5
349	20240924	130800	361804790	2860	2860	2860	2860	235
350	20240924	130700	361132690	2860	2860	2860	2860	10
351	20240924	130600	361104090	2860	2860	2860	2860	0
352	20240924	130500	361104090	2860	2860	2860	2860	5
353	20240924	130400	361089790	2860	2860	2860	2860	20
354	20240924	130300	361032590	2860	2860	2860	2860	0
355	20240924	130200	361032590	2860	2860	2860	2860	0
356	20240924	130100	361032590	2860	2860	2860	2860	0
357	20240924	130000	361032590	2860	2865	2865	2860	200
358	20240924	125900	360460570	2860	2860	2860	2860	0
359	20240924	125800	360460570	2860	2860	2860	2860	1000
360	20240924	125700	357600570	2860	2860	2860	2860	0
361	20240924	125600	357600570	2860	2860	2860	2860	20
362	20240924	125500	357543370	2855	2855	2855	2855	0
363	20240924	125400	357543370	2855	2860	2860	2855	403
364	20240924	125300	356391765	2860	2860	2860	2860	0
365	20240924	125200	356391765	2860	2860	2860	2860	0
366	20240924	125100	356391765	2860	2860	2860	2860	0
367	20240924	125000	356391765	2860	2860	2860	2860	0
368	20240924	124900	356391765	2860	2860	2860	2860	0
369	20240924	124800	356391765	2860	2860	2860	2860	0
370	20240924	124700	356391765	2860	2860	2860	2860	15
371	20240924	124600	356348865	2860	2860	2860	2860	0
372	20240924	124500	356348865	2860	2865	2865	2860	469
373	20240924	124400	355007505	2865	2865	2865	2865	5
374	20240924	124300	354993180	2865	2865	2865	2865	11
375	20240924	124200	354961665	2860	2860	2860	2860	0
376	20240924	124100	354961665	2860	2860	2860	2860	1
377	20240924	124000	354958805	2860	2860	2860	2860	1
378	20240924	123900	354955945	2860	2860	2860	2860	103
379	20240924	123800	354661365	2860	2860	2860	2860	30
380	20240924	123700	354575565	2860	2860	2860	2860	0
381	20240924	123600	354575565	2860	2860	2860	2860	0
382	20240924	123500	354575565	2860	2860	2860	2860	467
383	20240924	123400	353239945	2860	2860	2860	2860	0
384	20240924	123300	353239945	2860	2860	2860	2860	0
385	20240924	123200	353239945	2860	2865	2865	2860	158
386	20240924	123100	352787815	2860	2860	2860	2860	25
387	20240924	123000	352716315	2865	2865	2865	2865	25
388	20240924	122900	352644690	2865	2865	2865	2865	7
389	20240924	122800	352624635	2865	2865	2865	2865	0
390	20240924	122700	352624635	2865	2865	2865	2865	549
391	20240924	122600	351051750	2870	2870	2870	2870	4
392	20240924	122500	351040270	2870	2870	2870	2870	0
393	20240924	122400	351040270	2870	2870	2870	2870	0
394	20240924	122300	351040270	2870	2870	2870	2870	0
395	20240924	122200	351040270	2870	2870	2870	2870	4
396	20240924	122100	351028790	2865	2865	2865	2865	0
397	20240924	122000	351028790	2865	2865	2865	2865	2
398	20240924	121900	351023060	2865	2865	2865	2865	0
399	20240924	121800	351023060	2865	2865	2865	2865	0
400	20240924	121700	351023060	2865	2865	2865	2865	0
401	20240924	121600	351023060	2865	2865	2865	2865	0
402	20240924	121500	351023060	2865	2865	2865	2865	100
403	20240924	121400	350736560	2865	2865	2865	2865	200
404	20240924	121300	350163560	2865	2865	2865	2865	756
405	20240924	121200	347997620	2865	2865	2865	2865	200
406	20240924	121100	347424620	2865	2865	2865	2865	41
407	20240924	121000	347307155	2870	2870	2870	2870	0
408	20240924	120900	347307155	2870	2870	2870	2870	4
409	20240924	120800	347295675	2870	2870	2870	2870	0
410	20240924	120700	347295675	2870	2870	2870	2870	100
411	20240924	120600	347008675	2870	2870	2870	2870	0
412	20240924	120500	347008675	2870	2870	2870	2870	200
413	20240924	120400	346434675	2870	2870	2870	2870	6
414	20240924	120300	346417455	2865	2865	2865	2865	108
415	20240924	120200	346108035	2865	2865	2865	2865	0
416	20240924	120100	346108035	2865	2865	2865	2865	1
417	20240924	120000	346105170	2870	2870	2870	2870	0
418	20240924	115900	346105170	2870	2870	2870	2870	4
419	20240924	115800	346093690	2865	2865	2865	2865	100
420	20240924	115700	345807190	2865	2865	2865	2865	0
421	20240924	115600	345807190	2865	2865	2865	2865	0
422	20240924	115500	345807190	2865	2865	2865	2865	1
423	20240924	115400	345804325	2870	2870	2870	2870	0
424	20240924	115300	345804325	2870	2870	2870	2870	0
425	20240924	115200	345804325	2870	2870	2870	2870	5
426	20240924	115100	345789975	2870	2870	2870	2870	0
427	20240924	115000	345789975	2870	2870	2870	2870	9
428	20240924	114900	345764145	2870	2870	2870	2870	50
429	20240924	114800	345620645	2865	2865	2865	2865	0
430	20240924	114700	345620645	2865	2865	2865	2865	887
431	20240924	114600	343079390	2870	2870	2870	2870	10
432	20240924	114500	343050690	2870	2870	2870	2870	0
433	20240924	114400	343050690	2870	2870	2870	2870	0
434	20240924	114300	343050690	2870	2870	2870	2870	0
435	20240924	114200	343050690	2870	2870	2870	2870	4
436	20240924	114100	343039210	2870	2870	2870	2870	0
437	20240924	114000	343039210	2870	2870	2870	2870	0
438	20240924	113900	343039210	2870	2870	2870	2870	2
439	20240924	113800	343033470	2875	2875	2875	2875	0
440	20240924	113700	343033470	2875	2875	2875	2875	0
441	20240924	113600	343033470	2875	2865	2875	2865	200
442	20240924	113500	342459965	2865	2865	2865	2865	0
443	20240924	113400	342459965	2865	2865	2865	2865	18
444	20240924	113300	342408395	2870	2870	2870	2870	8
445	20240924	113200	342385435	2870	2870	2870	2870	0
446	20240924	113100	342385435	2870	2870	2870	2870	0
447	20240924	113000	342385435	2870	2870	2870	2870	0
448	20240924	112900	342385435	2870	2870	2870	2870	0
449	20240924	112800	342385435	2870	2870	2870	2870	0
450	20240924	112700	342385435	2870	2870	2870	2870	3
451	20240924	112600	342376825	2870	2870	2870	2870	0
452	20240924	112500	342376825	2870	2870	2870	2870	0
453	20240924	112400	342376825	2870	2875	2875	2870	613
454	20240924	112300	340616515	2875	2875	2875	2875	4
455	20240924	112200	340605015	2875	2875	2875	2875	0
456	20240924	112100	340605015	2875	2875	2875	2875	0
457	20240924	112000	340605015	2875	2875	2875	2875	59
458	20240924	111900	340435390	2870	2870	2870	2870	0
459	20240924	111800	340435390	2870	2870	2870	2870	3
460	20240924	111700	340426780	2870	2870	2870	2870	118
461	20240924	111600	340088120	2870	2870	2870	2870	0
462	20240924	111500	340088120	2870	2875	2875	2870	1028
463	20240924	111400	337136260	2875	2870	2875	2870	53
464	20240924	111300	336984120	2875	2875	2875	2875	0
465	20240924	111200	336984120	2875	2870	2875	2870	177
466	20240924	111100	336475270	2870	2870	2870	2870	0
467	20240924	111000	336475270	2870	2870	2870	2870	0
468	20240924	110900	336475270	2870	2860	2870	2860	10961
469	20240924	110800	305018340	2860	2865	2865	2860	1886
470	20240924	110700	299624355	2860	2865	2865	2860	396
471	20240924	110600	298491445	2870	2870	2870	2870	0
472	20240924	110500	298491445	2870	2870	2870	2870	145
473	20240924	110400	298075295	2870	2870	2870	2870	39
474	20240924	110300	297963365	2870	2870	2870	2870	100
475	20240924	110200	297676365	2870	2870	2870	2870	2900
476	20240924	110100	289353365	2870	2870	2870	2870	300
477	20240924	110000	288492365	2870	2870	2870	2870	4
478	20240924	105900	288480885	2870	2870	2870	2870	0
479	20240924	105800	288480885	2870	2870	2870	2865	52
480	20240924	105700	288331880	2870	2865	2870	2865	102
481	20240924	105600	288039465	2865	2865	2865	2865	0
482	20240924	105500	288039465	2865	2870	2870	2865	806
483	20240924	105400	285728420	2870	2865	2870	2865	449
484	20240924	105300	284439865	2865	2865	2865	2865	0
485	20240924	105200	284439865	2865	2870	2870	2865	2215
486	20240924	105100	278093050	2865	2865	2865	2865	340
487	20240924	105000	277118950	2865	2865	2865	2865	47
488	20240924	104900	276984295	2870	2870	2870	2870	2241
489	20240924	104800	270552625	2875	2875	2875	2875	4
490	20240924	104700	270541125	2875	2875	2875	2875	1
491	20240924	104600	270538250	2870	2870	2870	2870	0
492	20240924	104500	270538250	2870	2870	2870	2870	53
493	20240924	104400	270386140	2870	2875	2875	2870	1086
494	20240924	104300	267264320	2870	2870	2870	2870	72
495	20240924	104200	267057680	2875	2875	2875	2875	6
496	20240924	104100	267040430	2870	2870	2870	2870	0
497	20240924	104000	267040430	2870	2870	2870	2870	25
498	20240924	103900	266968680	2875	2875	2875	2875	4
499	20240924	103800	266957180	2875	2875	2875	2875	5
500	20240924	103700	266942805	2875	2875	2875	2875	2238
501	20240924	103600	260508555	2870	2875	2875	2870	554
502	20240924	103500	258918305	2870	2870	2870	2870	245
503	20240924	103400	258215155	2875	2875	2875	2875	0
504	20240924	103300	258215155	2875	2875	2875	2875	104
505	20240924	103200	257916155	2875	2875	2875	2875	300
506	20240924	103100	257053655	2875	2875	2875	2875	0
507	20240924	103000	257053655	2875	2880	2880	2875	1153
508	20240924	102900	253734375	2880	2880	2880	2880	100
509	20240924	102800	253446375	2880	2875	2880	2875	5003
510	20240924	102700	239062735	2875	2875	2875	2875	304
511	20240924	102600	238188735	2875	2870	2875	2870	4200
512	20240924	102500	226113745	2875	2875	2875	2875	0
513	20240924	102400	226113745	2875	2875	2875	2875	4
514	20240924	102300	226102245	2870	2870	2870	2870	1100
515	20240924	102200	222945245	2870	2870	2870	2870	173
516	20240924	102100	222448735	2875	2870	2875	2870	1504
517	20240924	102000	218132235	2875	2875	2875	2875	100
518	20240924	101900	217844735	2875	2875	2875	2875	204
519	20240924	101800	217258235	2870	2870	2870	2870	2100
520	20240924	101700	211231235	2870	2870	2870	2870	1090
521	20240924	101600	208102935	2870	2870	2870	2870	4
522	20240924	101500	208091455	2870	2870	2870	2870	0
523	20240924	101400	208091455	2870	2870	2870	2870	0
524	20240924	101300	208091455	2870	2870	2870	2870	25
525	20240924	101200	208019705	2865	2865	2865	2865	0
526	20240924	101100	208019705	2865	2865	2865	2865	1181
527	20240924	101000	204636140	2870	2865	2870	2865	94
528	20240924	100900	204366810	2865	2870	2870	2865	104
529	20240924	100800	204068830	2870	2870	2870	2870	2
530	20240924	100700	204063090	2870	2870	2870	2870	1509
531	20240924	100600	199732260	2870	2865	2870	2865	225
532	20240924	100500	199087625	2870	2865	2870	2865	13
533	20240924	100400	199050345	2870	2870	2870	2870	30
534	20240924	100300	198964245	2870	2870	2870	2870	4
535	20240924	100200	198952765	2865	2865	2870	2865	292
536	20240924	100100	198116160	2870	2870	2870	2870	0
537	20240924	100000	198116160	2870	2870	2870	2870	1693
538	20240924	095900	193257250	2875	2875	2875	2875	21
539	20240924	095800	193196875	2870	2875	2875	2870	479
540	20240924	095700	191822125	2875	2875	2875	2875	1
541	20240924	095600	191819250	2870	2875	2875	2870	1498
542	20240924	095500	187519105	2875	2870	2875	2870	40
543	20240924	095400	187404285	2870	2870	2870	2870	97
544	20240924	095300	187125895	2870	2870	2870	2870	260
545	20240924	095200	186379695	2875	2870	2875	2870	293
546	20240924	095100	185538765	2870	2870	2870	2870	440
547	20240924	095000	184275965	2875	2875	2875	2875	0
548	20240924	094900	184275965	2875	2875	2875	2875	525
549	20240924	094800	182766590	2875	2875	2880	2875	732
550	20240924	094700	180661860	2870	2870	2875	2870	2660
551	20240924	094600	173021375	2865	2870	2870	2865	160
552	20240924	094500	172562955	2870	2865	2870	2865	126
553	20240924	094400	172201340	2870	2870	2870	2865	72
554	20240924	094300	171994985	2865	2865	2865	2865	809
555	20240924	094200	169677200	2865	2860	2865	2860	534
556	20240924	094100	168149940	2865	2865	2865	2865	254
557	20240924	094000	167422230	2865	2865	2865	2865	4
558	20240924	093900	167410770	2865	2865	2865	2865	100
559	20240924	093800	167124270	2860	2860	2860	2855	1300
560	20240924	093700	163411280	2860	2850	2860	2850	203
561	20240924	093600	162832470	2850	2850	2850	2850	1457
562	20240924	093500	158680020	2850	2850	2860	2850	3533
563	20240924	093400	148610930	2850	2860	2860	2850	3152
564	20240924	093300	139627290	2860	2855	2860	2855	1945
565	20240924	093200	134074260	2855	2845	2855	2845	179
566	20240924	093100	133564665	2845	2865	2865	2845	9588
567	20240924	093000	106234795	2860	2860	2860	2860	3000
568	20240924	092900	97654795	2860	2860	2860	2860	1
569	20240924	092800	97651935	2860	2860	2860	2860	1155
570	20240924	092700	94348635	2865	2865	2865	2865	375
571	20240924	092600	93274260	2865	2865	2865	2865	2406
572	20240924	092500	86381070	2865	2860	2865	2860	189
573	20240924	092400	85840520	2860	2860	2860	2860	201
574	20240924	092300	85265660	2855	2860	2860	2855	1000
575	20240924	092200	82410215	2860	2860	2860	2860	50
576	20240924	092100	82267215	2860	2860	2860	2860	0
577	20240924	092000	82267215	2860	2860	2860	2860	120
578	20240924	091900	81924015	2855	2855	2855	2855	721
579	20240924	091800	79865560	2850	2850	2860	2850	1293
580	20240924	091700	76180070	2850	2860	2860	2850	629
581	20240924	091600	74387290	2845	2855	2855	2845	3479
582	20240924	091500	64471740	2855	2855	2860	2855	1220
583	20240924	091400	60987640	2860	2860	2860	2860	16
584	20240924	091300	60941880	2860	2860	2860	2860	69
585	20240924	091200	60744540	2865	2865	2865	2865	1
586	20240924	091100	60741675	2865	2865	2865	2865	50
587	20240924	091000	60598425	2860	2860	2860	2860	150
588	20240924	090900	60169425	2870	2865	2870	2865	1573
589	20240924	090800	55662700	2860	2865	2865	2855	3609
590	20240924	090700	45326375	2865	2870	2870	2865	154
591	20240924	090600	44884400	2870	2875	2875	2870	2137
592	20240924	090500	38750685	2880	2880	2880	2880	1170
593	20240924	090400	35381085	2880	2890	2890	2875	743
594	20240924	090300	33236130	2890	2870	2890	2870	3382
595	20240924	090200	23501350	2870	2885	2885	2870	881
596	20240924	090100	20962730	2870	2870	2890	2870	933
597	20240924	090000	18276885	2870	2865	2870	2865	6379