KissMeData/003470/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	183900	420755195	2930	2930	2930	2930	4851
3	20240913	183800	420755195	2930	2930	2930	2930	0
4	20240913	183700	420755195	2930	2930	2930	2930	0
5	20240913	183600	420755195	2930	2930	2930	2930	0
6	20240913	183500	420755195	2930	2930	2930	2930	0
7	20240913	183400	420755195	2930	2930	2930	2930	0
8	20240913	183300	420755195	2930	2930	2930	2930	0
9	20240913	183200	420755195	2930	2930	2930	2930	0
10	20240913	183100	420755195	2930	2930	2930	2930	0
11	20240913	183000	420755195	2930	2930	2930	2930	0
12	20240913	182900	420755195	2930	2930	2930	2930	0
13	20240913	182800	420755195	2930	2930	2930	2930	0
14	20240913	182700	420755195	2930	2930	2930	2930	0
15	20240913	182600	420755195	2930	2930	2930	2930	0
16	20240913	182500	420755195	2930	2930	2930	2930	0
17	20240913	182400	420755195	2930	2930	2930	2930	0
18	20240913	182300	420755195	2930	2930	2930	2930	0
19	20240913	182200	420755195	2930	2930	2930	2930	0
20	20240913	182100	420755195	2930	2930	2930	2930	0
21	20240913	182000	420755195	2930	2930	2930	2930	0
22	20240913	181900	420755195	2930	2930	2930	2930	0
23	20240913	181800	420755195	2930	2930	2930	2930	0
24	20240913	181700	420755195	2930	2930	2930	2930	0
25	20240913	181600	420755195	2930	2930	2930	2930	0
26	20240913	181500	420755195	2930	2930	2930	2930	0
27	20240913	181400	420755195	2930	2930	2930	2930	0
28	20240913	181300	420755195	2930	2930	2930	2930	0
29	20240913	181200	420755195	2930	2930	2930	2930	0
30	20240913	181100	420755195	2930	2930	2930	2930	0
31	20240913	181000	420755195	2930	2930	2930	2930	0
32	20240913	180900	420755195	2930	2930	2930	2930	4851
33	20240913	180800	420755195	2930	2930	2930	2930	0
34	20240913	180700	420755195	2930	2930	2930	2930	0
35	20240913	180600	420755195	2930	2930	2930	2930	0
36	20240913	180500	420755195	2930	2930	2930	2930	0
37	20240913	180400	420755195	2930	2930	2930	2930	0
38	20240913	180300	420755195	2930	2930	2930	2930	0
39	20240913	180200	420755195	2930	2930	2930	2930	0
40	20240913	180100	420755195	2930	2930	2930	2930	0
41	20240913	180000	420755195	2930	2930	2930	2930	0
42	20240913	175900	420755195	2930	2930	2930	2930	0
43	20240913	175800	420755195	2930	2930	2930	2930	0
44	20240913	175700	420755195	2930	2930	2930	2930	0
45	20240913	175600	420755195	2930	2930	2930	2930	0
46	20240913	175500	420755195	2930	2930	2930	2930	0
47	20240913	175400	420755195	2930	2930	2930	2930	0
48	20240913	175300	420755195	2930	2930	2930	2930	0
49	20240913	175200	420755195	2930	2930	2930	2930	0
50	20240913	175100	420755195	2930	2930	2930	2930	0
51	20240913	175000	420755195	2930	2930	2930	2930	0
52	20240913	174900	420755195	2930	2930	2930	2930	0
53	20240913	174800	420755195	2930	2930	2930	2930	0
54	20240913	174700	420755195	2930	2930	2930	2930	0
55	20240913	174600	420755195	2930	2930	2930	2930	0
56	20240913	174500	420755195	2930	2930	2930	2930	0
57	20240913	174400	420755195	2930	2930	2930	2930	0
58	20240913	174300	420755195	2930	2930	2930	2930	0
59	20240913	174200	420755195	2930	2930	2930	2930	0
60	20240913	174100	420755195	2930	2930	2930	2930	0
61	20240913	174000	420755195	2930	2930	2930	2930	0
62	20240913	173900	420755195	2930	2930	2930	2930	4851
63	20240913	173800	420755195	2930	2930	2930	2930	0
64	20240913	173700	420755195	2930	2930	2930	2930	0
65	20240913	173600	420755195	2930	2930	2930	2930	0
66	20240913	173500	420755195	2930	2930	2930	2930	0
67	20240913	173400	420755195	2930	2930	2930	2930	0
68	20240913	173300	420755195	2930	2930	2930	2930	0
69	20240913	173200	420755195	2930	2930	2930	2930	0
70	20240913	173100	420755195	2930	2930	2930	2930	0
71	20240913	173000	420755195	2930	2930	2930	2930	0
72	20240913	172900	420755195	2930	2930	2930	2930	0
73	20240913	172800	420755195	2930	2930	2930	2930	0
74	20240913	172700	420755195	2930	2930	2930	2930	0
75	20240913	172600	420755195	2930	2930	2930	2930	0
76	20240913	172500	420755195	2930	2930	2930	2930	0
77	20240913	172400	420755195	2930	2930	2930	2930	0
78	20240913	172300	420755195	2930	2930	2930	2930	0
79	20240913	172200	420755195	2930	2930	2930	2930	0
80	20240913	172100	420755195	2930	2930	2930	2930	0
81	20240913	172000	420755195	2930	2930	2930	2930	0
82	20240913	171900	420755195	2930	2930	2930	2930	0
83	20240913	171800	420755195	2930	2930	2930	2930	0
84	20240913	171700	420755195	2930	2930	2930	2930	0
85	20240913	171600	420755195	2930	2930	2930	2930	0
86	20240913	171500	420755195	2930	2930	2930	2930	0
87	20240913	171400	420755195	2930	2930	2930	2930	0
88	20240913	171300	420755195	2930	2930	2930	2930	0
89	20240913	171200	420755195	2930	2930	2930	2930	0
90	20240913	171100	420755195	2930	2930	2930	2930	0
91	20240913	171000	420755195	2930	2930	2930	2930	0
92	20240913	170900	420755195	2930	2930	2930	2930	4851
93	20240913	170800	420755195	2930	2930	2930	2930	0
94	20240913	170700	420755195	2930	2930	2930	2930	0
95	20240913	170600	420755195	2930	2930	2930	2930	0
96	20240913	170500	420755195	2930	2930	2930	2930	0
97	20240913	170400	420755195	2930	2930	2930	2930	0
98	20240913	170300	420755195	2930	2930	2930	2930	0
99	20240913	170200	420755195	2930	2930	2930	2930	0
100	20240913	170100	420755195	2930	2930	2930	2930	0
101	20240913	170000	420755195	2930	2930	2930	2930	0
102	20240913	165900	420755195	2930	2930	2930	2930	0
103	20240913	165800	420755195	2930	2930	2930	2930	0
104	20240913	165700	420755195	2930	2930	2930	2930	0
105	20240913	165600	420755195	2930	2930	2930	2930	0
106	20240913	165500	420755195	2930	2930	2930	2930	0
107	20240913	165400	420755195	2930	2930	2930	2930	0
108	20240913	165300	420755195	2930	2930	2930	2930	0
109	20240913	165200	420755195	2930	2930	2930	2930	0
110	20240913	165100	420755195	2930	2930	2930	2930	0
111	20240913	165000	420755195	2930	2930	2930	2930	0
112	20240913	164900	420755195	2930	2930	2930	2930	0
113	20240913	164800	420755195	2930	2930	2930	2930	0
114	20240913	164700	420755195	2930	2930	2930	2930	0
115	20240913	164600	420755195	2930	2930	2930	2930	0
116	20240913	164500	420755195	2930	2930	2930	2930	0
117	20240913	164400	420755195	2930	2930	2930	2930	0
118	20240913	164300	420755195	2930	2930	2930	2930	0
119	20240913	164200	420755195	2930	2930	2930	2930	0
120	20240913	164100	420755195	2930	2930	2930	2930	0
121	20240913	164000	420755195	2930	2930	2930	2930	0
122	20240913	163900	420755195	2930	2930	2930	2930	4851
123	20240913	163800	420755195	2930	2930	2930	2930	0
124	20240913	163700	420755195	2930	2930	2930	2930	0
125	20240913	163600	420755195	2930	2930	2930	2930	0
126	20240913	163500	420755195	2930	2930	2930	2930	0
127	20240913	163400	420755195	2930	2930	2930	2930	0
128	20240913	163300	420755195	2930	2930	2930	2930	0
129	20240913	163200	420755195	2930	2930	2930	2930	0
130	20240913	163100	420755195	2930	2930	2930	2930	0
131	20240913	163000	420755195	2930	2930	2930	2930	0
132	20240913	162900	420755195	2930	2930	2930	2930	0
133	20240913	162800	420755195	2930	2930	2930	2930	0
134	20240913	162700	420755195	2930	2930	2930	2930	0
135	20240913	162600	420755195	2930	2930	2930	2930	0
136	20240913	162500	420755195	2930	2930	2930	2930	0
137	20240913	162400	420755195	2930	2930	2930	2930	0
138	20240913	162300	420755195	2930	2930	2930	2930	0
139	20240913	162200	420755195	2930	2930	2930	2930	0
140	20240913	162100	420755195	2930	2930	2930	2930	0
141	20240913	162000	420755195	2930	2930	2930	2930	0
142	20240913	161900	420755195	2930	2930	2930	2930	0
143	20240913	161800	420755195	2930	2930	2930	2930	0
144	20240913	161700	420755195	2930	2930	2930	2930	0
145	20240913	161600	420755195	2930	2930	2930	2930	0
146	20240913	161500	420755195	2930	2930	2930	2930	0
147	20240913	161400	420755195	2930	2930	2930	2930	0
148	20240913	161300	420755195	2930	2930	2930	2930	0
149	20240913	161200	420755195	2930	2930	2930	2930	0
150	20240913	161100	420755195	2930	2930	2930	2930	0
151	20240913	161000	420755195	2930	2930	2930	2930	0
152	20240913	160900	420755195	2930	2930	2930	2930	4851
153	20240913	160800	420755195	2930	2930	2930	2930	0
154	20240913	160700	420755195	2930	2930	2930	2930	0
155	20240913	160600	420755195	2930	2930	2930	2930	0
156	20240913	160500	420755195	2930	2930	2930	2930	0
157	20240913	160400	420755195	2930	2930	2930	2930	0
158	20240913	160300	420755195	2930	2930	2930	2930	0
159	20240913	160200	420755195	2930	2930	2930	2930	0
160	20240913	160100	420755195	2930	2930	2930	2930	0
161	20240913	160000	420755195	2930	2930	2930	2930	0
162	20240913	155900	420755195	2930	2930	2930	2930	0
163	20240913	155800	420755195	2930	2930	2930	2930	0
164	20240913	155700	420755195	2930	2930	2930	2930	0
165	20240913	155600	420755195	2930	2930	2930	2930	0
166	20240913	155500	420755195	2930	2930	2930	2930	0
167	20240913	155400	420755195	2930	2930	2930	2930	0
168	20240913	155300	420755195	2930	2930	2930	2930	0
169	20240913	155200	420755195	2930	2930	2930	2930	0
170	20240913	155100	420755195	2930	2930	2930	2930	0
171	20240913	155000	420755195	2930	2930	2930	2930	0
172	20240913	154900	420755195	2930	2930	2930	2930	0
173	20240913	154800	420755195	2930	2930	2930	2930	0
174	20240913	154700	420755195	2930	2930	2930	2930	0
175	20240913	154600	420755195	2930	2930	2930	2930	0
176	20240913	154500	420755195	2930	2930	2930	2930	0
177	20240913	154400	420755195	2930	2930	2930	2930	0
178	20240913	154300	420755195	2930	2930	2930	2930	0
179	20240913	154200	420755195	2930	2930	2930	2930	0
180	20240913	154100	420755195	2930	2930	2930	2930	0
181	20240913	154000	420755195	2930	2930	2930	2930	0
182	20240913	153900	420755195	2930	2930	2930	2930	4851
183	20240913	153800	420755195	2930	2930	2930	2930	0
184	20240913	153700	420755195	2930	2930	2930	2930	0
185	20240913	153600	420755195	2930	2930	2930	2930	0
186	20240913	153500	420755195	2930	2930	2930	2930	0
187	20240913	153400	420755195	2930	2930	2930	2930	0
188	20240913	153300	420755195	2930	2930	2930	2930	0
189	20240913	153200	420755195	2930	2930	2930	2930	0
190	20240913	153100	420755195	2930	2930	2930	2930	0
191	20240913	153000	420755195	2930	2930	2930	2930	4851
192	20240913	152900	406541765	2930	2930	2930	2930	0
193	20240913	152800	406541765	2930	2930	2930	2930	0
194	20240913	152700	406541765	2930	2930	2930	2930	0
195	20240913	152600	406541765	2930	2930	2930	2930	0
196	20240913	152500	406541765	2930	2930	2930	2930	0
197	20240913	152400	406541765	2930	2930	2930	2930	0
198	20240913	152300	406541765	2930	2930	2930	2930	0
199	20240913	152200	406541765	2930	2930	2930	2930	0
200	20240913	152100	406541765	2930	2930	2930	2930	0
201	20240913	152000	406541765	2930	2930	2930	2930	0
202	20240913	151900	406541765	2930	2925	2930	2925	251
203	20240913	151800	405807490	2930	2925	2930	2925	105
204	20240913	151700	405500350	2930	2925	2930	2925	320
205	20240913	151600	404564300	2925	2930	2930	2925	548
206	20240913	151500	402961050	2925	2925	2925	2925	11
207	20240913	151400	402928875	2930	2920	2930	2920	88
208	20240913	151300	402671180	2925	2925	2925	2925	395
209	20240913	151200	401515805	2925	2925	2930	2925	55
210	20240913	151100	401354915	2925	2925	2925	2925	222
211	20240913	151000	400705565	2930	2925	2930	2925	314
212	20240913	150900	399786670	2925	2925	2930	2925	572
213	20240913	150800	398113565	2925	2925	2925	2925	13
214	20240913	150700	398075540	2930	2920	2930	2920	2206
215	20240913	150600	391612075	2920	2920	2920	2920	1
216	20240913	150500	391609155	2920	2920	2920	2920	12
217	20240913	150400	391574115	2920	2920	2920	2920	113
218	20240913	150300	391244155	2920	2920	2925	2920	1979
219	20240913	150200	385455645	2925	2925	2925	2925	8
220	20240913	150100	385432245	2915	2915	2915	2915	12
221	20240913	150000	385397265	2915	2920	2920	2915	12
222	20240913	145900	385362280	2915	2915	2915	2915	9
223	20240913	145800	385336045	2915	2915	2920	2915	2256
224	20240913	145700	378748685	2920	2915	2920	2915	21
225	20240913	145600	378687420	2915	2915	2915	2915	42
226	20240913	145500	378564990	2915	2915	2915	2915	0
227	20240913	145400	378564990	2915	2915	2915	2915	40
228	20240913	145300	378448390	2915	2915	2915	2915	42
229	20240913	145200	378325960	2915	2915	2915	2915	11
230	20240913	145100	378293895	2915	2910	2915	2910	35
231	20240913	145000	378192015	2910	2910	2910	2910	40
232	20240913	144900	378075615	2910	2910	2910	2910	13
233	20240913	144800	378037785	2910	2910	2910	2910	30
234	20240913	144700	377950485	2910	2910	2910	2910	15
235	20240913	144600	377906835	2910	2910	2910	2910	40
236	20240913	144500	377790435	2910	2910	2910	2910	41
237	20240913	144400	377671125	2920	2920	2920	2920	10
238	20240913	144300	377641925	2910	2910	2910	2910	55
239	20240913	144200	377481875	2920	2910	2920	2910	17
240	20240913	144100	377432355	2915	2910	2915	2910	242
241	20240913	144000	376727135	2915	2915	2915	2910	101
242	20240913	143900	376432725	2910	2915	2915	2910	212
243	20240913	143800	375814805	2920	2910	2920	2910	525
244	20240913	143700	374284480	2910	2920	2920	2910	30
245	20240913	143600	374197170	2910	2915	2915	2910	432
246	20240913	143500	372937945	2915	2910	2915	2910	22
247	20240913	143400	372873875	2910	2915	2915	2910	40
248	20240913	143300	372757420	2910	2910	2910	2910	1
249	20240913	143200	372754510	2915	2910	2915	2910	148
250	20240913	143100	372323155	2910	2910	2910	2910	11
251	20240913	143000	372291145	2910	2910	2910	2910	29
252	20240913	142900	372206755	2910	2910	2910	2910	12
253	20240913	142800	372171835	2910	2910	2910	2910	13
254	20240913	142700	372134005	2910	2910	2910	2910	40
255	20240913	142600	372017605	2915	2915	2915	2915	9
256	20240913	142500	371991370	2910	2915	2915	2910	30
257	20240913	142400	371903980	2915	2910	2920	2910	41
258	20240913	142300	371784430	2910	2910	2910	2910	40
259	20240913	142200	371668030	2910	2910	2910	2910	0
260	20240913	142100	371668030	2910	2915	2915	2910	20
261	20240913	142000	371609785	2910	2910	2915	2910	53
262	20240913	141900	371455505	2915	2915	2915	2915	666
263	20240913	141800	369514115	2915	2920	2920	2915	110
264	20240913	141700	369192965	2915	2915	2915	2915	12
265	20240913	141600	369157985	2915	2915	2915	2915	41
266	20240913	141500	369038470	2915	2915	2915	2915	0
267	20240913	141400	369038470	2915	2915	2915	2915	12
268	20240913	141300	369003490	2920	2915	2920	2915	41
269	20240913	141200	368883970	2915	2915	2920	2915	15
270	20240913	141100	368840240	2915	2915	2915	2915	10
271	20240913	141000	368811090	2915	2915	2915	2915	11
272	20240913	140900	368779025	2920	2915	2920	2915	42
273	20240913	140800	368656590	2915	2915	2915	2915	0
274	20240913	140700	368656590	2915	2915	2915	2915	13
275	20240913	140600	368618695	2915	2915	2915	2915	41
276	20240913	140500	368499180	2915	2915	2915	2915	13
277	20240913	140400	368461285	2915	2915	2915	2915	0
278	20240913	140300	368461285	2915	2915	2915	2915	51
279	20240913	140200	368312620	2915	2910	2915	2910	40
280	20240913	140100	368196075	2910	2920	2920	2910	13
281	20240913	140000	368158235	2920	2920	2925	2910	745
282	20240913	135900	365979440	2920	2915	2920	2910	455
283	20240913	135800	364653095	2915	2915	2915	2915	11
284	20240913	135700	364621030	2920	2925	2925	2920	21
285	20240913	135600	364559635	2910	2920	2920	2910	30
286	20240913	135500	364472175	2920	2920	2925	2910	70
287	20240913	135400	364268050	2920	2910	2920	2910	28
288	20240913	135300	364186420	2910	2915	2920	2910	1021
289	20240913	135200	361210155	2915	2915	2915	2915	40
290	20240913	135100	361093555	2915	2915	2915	2915	23
291	20240913	135000	361026510	2915	2915	2915	2915	1
292	20240913	134900	361023595	2915	2915	2915	2915	43
293	20240913	134800	360898250	2915	2915	2925	2915	72
294	20240913	134700	360688070	2915	2915	2915	2915	11
295	20240913	134600	360656005	2915	2915	2915	2915	0
296	20240913	134500	360656005	2915	2915	2925	2915	59
297	20240913	134400	360483905	2915	2915	2915	2915	12
298	20240913	134300	360448925	2915	2915	2915	2915	0
299	20240913	134200	360448925	2915	2920	2920	2915	66
300	20240913	134100	360256265	2915	2915	2915	2915	40
301	20240913	134000	360139665	2915	2915	2915	2915	11
302	20240913	133900	360107600	2915	2915	2915	2915	0
303	20240913	133800	360107600	2915	2915	2915	2915	41
304	20240913	133700	359988085	2915	2915	2915	2915	18
305	20240913	133600	359935615	2915	2915	2915	2915	13
306	20240913	133500	359897720	2915	2915	2915	2915	0
307	20240913	133400	359897720	2915	2915	2915	2915	49
308	20240913	133300	359754885	2915	2915	2915	2915	14
309	20240913	133200	359714075	2915	2915	2915	2915	0
310	20240913	133100	359714075	2915	2915	2915	2915	40
311	20240913	133000	359597475	2915	2915	2915	2915	53
312	20240913	132900	359442980	2915	2915	2915	2915	10
313	20240913	132800	359413830	2915	2915	2915	2915	1
314	20240913	132700	359410915	2915	2925	2925	2915	153
315	20240913	132600	358963820	2915	2915	2915	2915	10
316	20240913	132500	358934670	2915	2915	2915	2915	0
317	20240913	132400	358934670	2915	2915	2915	2915	41
318	20240913	132300	358815155	2915	2915	2915	2915	12
319	20240913	132200	358780175	2915	2915	2915	2915	13
320	20240913	132100	358742280	2915	2915	2915	2915	0
321	20240913	132000	358742280	2915	2915	2915	2915	40
322	20240913	131900	358625680	2915	2915	2915	2915	11
323	20240913	131800	358593615	2915	2915	2915	2915	13
324	20240913	131700	358555720	2915	2915	2915	2915	29
325	20240913	131600	358471185	2915	2925	2925	2915	20
326	20240913	131500	358412785	2915	2915	2915	2915	14
327	20240913	131400	358371975	2925	2925	2925	2915	11
328	20240913	131300	358339810	2915	2915	2915	2915	40
329	20240913	131200	358223210	2915	2915	2915	2915	12
330	20240913	131100	358188230	2925	2915	2925	2915	21
331	20240913	131000	358126915	2915	2915	2915	2915	29
332	20240913	130900	358042380	2915	2915	2915	2915	15
333	20240913	130800	357998655	2915	2920	2920	2915	4218
334	20240913	130700	345683150	2910	2915	2915	2910	431
335	20240913	130600	344426790	2915	2915	2915	2915	13
336	20240913	130500	344388895	2915	2915	2915	2915	210
337	20240913	130400	343776745	2915	2915	2915	2915	13
338	20240913	130300	343738850	2920	2915	2920	2915	80
339	20240913	130200	343505400	2915	2915	2915	2915	11
340	20240913	130100	343473335	2915	2915	2915	2915	61
341	20240913	130000	343295520	2915	2915	2915	2915	42
342	20240913	125900	343173090	2915	2915	2915	2915	2
343	20240913	125800	343167260	2920	2920	2920	2920	0
344	20240913	125700	343167260	2920	2920	2920	2920	0
345	20240913	125600	343167260	2920	2920	2920	2920	0
346	20240913	125500	343167260	2920	2920	2920	2920	0
347	20240913	125400	343167260	2920	2920	2920	2920	15
348	20240913	125300	343123460	2920	2920	2920	2920	8
349	20240913	125200	343100100	2925	2925	2925	2925	0
350	20240913	125100	343100100	2925	2925	2925	2925	0
351	20240913	125000	343100100	2925	2920	2925	2920	290
352	20240913	124900	342252860	2920	2920	2920	2920	0
353	20240913	124800	342252860	2920	2920	2920	2920	0
354	20240913	124700	342252860	2920	2920	2920	2920	0
355	20240913	124600	342252860	2920	2920	2920	2920	0
356	20240913	124500	342252860	2920	2920	2920	2920	0
357	20240913	124400	342252860	2920	2920	2920	2920	0
358	20240913	124300	342252860	2920	2920	2920	2920	1
359	20240913	124200	342249940	2915	2915	2915	2915	0
360	20240913	124100	342249940	2915	2915	2915	2915	0
361	20240913	124000	342249940	2915	2915	2915	2915	2
362	20240913	123900	342244110	2910	2910	2910	2910	5000
363	20240913	123800	327694110	2915	2915	2915	2915	500
364	20240913	123700	326236610	2920	2920	2920	2920	939
365	20240913	123600	323494730	2925	2925	2925	2925	140
366	20240913	123500	323085230	2925	2925	2925	2925	0
367	20240913	123400	323085230	2925	2925	2925	2925	0
368	20240913	123300	323085230	2925	2925	2925	2925	0
369	20240913	123200	323085230	2925	2925	2925	2925	0
370	20240913	123100	323085230	2925	2920	2925	2920	2153
371	20240913	123000	316787745	2920	2920	2920	2920	0
372	20240913	122900	316787745	2920	2920	2920	2920	0
373	20240913	122800	316787745	2920	2920	2920	2920	0
374	20240913	122700	316787745	2920	2920	2920	2920	0
375	20240913	122600	316787745	2920	2920	2920	2920	0
376	20240913	122500	316787745	2920	2920	2920	2920	2
377	20240913	122400	316781905	2910	2910	2910	2910	0
378	20240913	122300	316781905	2910	2910	2910	2910	0
379	20240913	122200	316781905	2910	2910	2910	2910	11
380	20240913	122100	316749895	2915	2915	2915	2915	3150
381	20240913	122000	307567645	2925	2925	2925	2925	0
382	20240913	121900	307567645	2925	2925	2925	2925	0
383	20240913	121800	307567645	2925	2925	2925	2925	1
384	20240913	121700	307564720	2915	2915	2915	2915	0
385	20240913	121600	307564720	2915	2915	2915	2915	0
386	20240913	121500	307564720	2915	2915	2915	2915	0
387	20240913	121400	307564720	2915	2915	2915	2915	0
388	20240913	121300	307564720	2915	2915	2915	2915	0
389	20240913	121200	307564720	2915	2920	2920	2915	10000
390	20240913	121100	278413130	2920	2920	2920	2920	0
391	20240913	121000	278413130	2920	2920	2920	2920	50
392	20240913	120900	278267130	2920	2920	2920	2920	30
393	20240913	120800	278179530	2915	2915	2915	2915	0
394	20240913	120700	278179530	2915	2915	2915	2915	0
395	20240913	120600	278179530	2915	2915	2915	2915	10000
396	20240913	120500	249029530	2920	2920	2920	2920	0
397	20240913	120400	249029530	2920	2920	2920	2920	1304
398	20240913	120300	245221850	2915	2915	2915	2915	3
399	20240913	120200	245213105	2915	2915	2915	2915	0
400	20240913	120100	245213105	2915	2915	2915	2915	0
401	20240913	120000	245213105	2915	2915	2915	2915	2
402	20240913	115900	245207275	2915	2915	2915	2915	0
403	20240913	115800	245207275	2915	2915	2915	2915	1013
404	20240913	115700	242254380	2915	2910	2915	2910	1476
405	20240913	115600	237956840	2915	2915	2915	2915	20
406	20240913	115500	237898540	2915	2915	2915	2915	0
407	20240913	115400	237898540	2915	2915	2915	2915	0
408	20240913	115300	237898540	2915	2910	2915	2910	4
409	20240913	115200	237886895	2910	2910	2910	2910	2
410	20240913	115100	237881075	2910	2910	2910	2910	102
411	20240913	115000	237584255	2910	2910	2910	2910	3
412	20240913	114900	237575525	2920	2920	2920	2920	0
413	20240913	114800	237575525	2920	2920	2920	2920	0
414	20240913	114700	237575525	2920	2920	2920	2920	0
415	20240913	114600	237575525	2920	2920	2920	2920	0
416	20240913	114500	237575525	2920	2920	2920	2920	10
417	20240913	114400	237546325	2910	2910	2910	2910	0
418	20240913	114300	237546325	2910	2910	2910	2910	0
419	20240913	114200	237546325	2910	2910	2910	2910	0
420	20240913	114100	237546325	2910	2910	2910	2910	0
421	20240913	114000	237546325	2910	2910	2910	2910	0
422	20240913	113900	237546325	2910	2915	2915	2910	2000
423	20240913	113800	231724825	2915	2915	2915	2915	0
424	20240913	113700	231724825	2915	2915	2915	2915	0
425	20240913	113600	231724825	2915	2915	2915	2915	0
426	20240913	113500	231724825	2915	2915	2915	2915	0
427	20240913	113400	231724825	2915	2915	2915	2915	0
428	20240913	113300	231724825	2915	2915	2915	2915	1
429	20240913	113200	231721910	2910	2910	2910	2910	0
430	20240913	113100	231721910	2910	2910	2910	2910	0
431	20240913	113000	231721910	2910	2910	2910	2910	0
432	20240913	112900	231721910	2910	2910	2910	2910	9
433	20240913	112800	231695720	2910	2910	2910	2910	0
434	20240913	112700	231695720	2910	2910	2910	2910	0
435	20240913	112600	231695720	2910	2910	2910	2910	0
436	20240913	112500	231695720	2910	2910	2910	2910	0
437	20240913	112400	231695720	2910	2910	2910	2910	0
438	20240913	112300	231695720	2910	2910	2910	2910	0
439	20240913	112200	231695720	2910	2910	2910	2910	600
440	20240913	112100	229949720	2915	2915	2915	2915	0
441	20240913	112000	229949720	2915	2915	2915	2915	600
442	20240913	111900	228200720	2915	2915	2915	2915	690
443	20240913	111800	226189370	2910	2925	2925	2910	11487
444	20240913	111700	192737190	2925	2925	2925	2925	0
445	20240913	111600	192737190	2925	2920	2925	2920	1353
446	20240913	111500	188782970	2910	2910	2910	2910	0
447	20240913	111400	188782970	2910	2910	2910	2910	0
448	20240913	111300	188782970	2910	2910	2910	2910	0
449	20240913	111200	188782970	2910	2910	2910	2910	0
450	20240913	111100	188782970	2910	2910	2910	2910	0
451	20240913	111000	188782970	2910	2910	2910	2910	0
452	20240913	110900	188782970	2910	2915	2915	2910	1000
453	20240913	110800	185869560	2915	2915	2915	2915	175
454	20240913	110700	185359435	2920	2920	2920	2920	203
455	20240913	110600	184766675	2920	2920	2920	2920	0
456	20240913	110500	184766675	2920	2920	2920	2920	2
457	20240913	110400	184760835	2920	2920	2920	2920	10
458	20240913	110300	184731635	2925	2925	2925	2925	0
459	20240913	110200	184731635	2925	2925	2925	2925	4
460	20240913	110100	184719935	2930	2930	2930	2930	200
461	20240913	110000	184133935	2925	2925	2925	2925	385
462	20240913	105900	183007810	2930	2930	2930	2930	0
463	20240913	105800	183007810	2930	2925	2930	2925	135
464	20240913	105700	182612275	2925	2925	2925	2925	0
465	20240913	105600	182612275	2925	2925	2925	2925	645
466	20240913	105500	180725650	2925	2920	2925	2920	22
467	20240913	105400	180661310	2925	2925	2925	2925	14
468	20240913	105300	180620360	2925	2925	2925	2925	1
469	20240913	105200	180617435	2925	2925	2925	2925	2828
470	20240913	105100	172345535	2925	2925	2925	2925	0
471	20240913	105000	172345535	2925	2925	2925	2925	0
472	20240913	104900	172345535	2925	2925	2925	2925	573
473	20240913	104800	170669510	2920	2925	2925	2920	501
474	20240913	104700	169206585	2920	2920	2920	2920	0
475	20240913	104600	169206585	2920	2920	2920	2920	25
476	20240913	104500	169133585	2920	2920	2920	2920	46
477	20240913	104400	168999265	2925	2925	2925	2925	0
478	20240913	104300	168999265	2925	2925	2925	2925	0
479	20240913	104200	168999265	2925	2925	2925	2925	0
480	20240913	104100	168999265	2925	2925	2925	2925	10
481	20240913	104000	168970015	2920	2920	2920	2920	0
482	20240913	103900	168970015	2920	2920	2920	2920	0
483	20240913	103800	168970015	2920	2920	2920	2920	801
484	20240913	103700	166631095	2920	2920	2920	2915	552
485	20240913	103600	165019285	2915	2915	2915	2915	0
486	20240913	103500	165019285	2915	2915	2915	2915	1000
487	20240913	103400	162104285	2915	2915	2915	2915	0
488	20240913	103300	162104285	2915	2915	2915	2915	0
489	20240913	103200	162104285	2915	2915	2915	2915	3074
490	20240913	103100	153143575	2915	2915	2915	2915	0
491	20240913	103000	153143575	2915	2915	2915	2915	180
492	20240913	102900	152618875	2915	2915	2915	2915	300
493	20240913	102800	151744375	2915	2915	2915	2915	0
494	20240913	102700	151744375	2915	2915	2915	2915	0
495	20240913	102600	151744375	2915	2915	2915	2915	0
496	20240913	102500	151744375	2915	2915	2915	2915	1
497	20240913	102400	151741460	2915	2915	2915	2915	0
498	20240913	102300	151741460	2915	2915	2915	2915	1
499	20240913	102200	151738545	2915	2915	2915	2915	0
500	20240913	102100	151738545	2915	2915	2915	2915	0
501	20240913	102000	151738545	2915	2910	2915	2910	79
502	20240913	101900	151508455	2910	2910	2910	2910	0
503	20240913	101800	151508455	2910	2910	2910	2910	183
504	20240913	101700	150975925	2910	2910	2910	2910	0
505	20240913	101600	150975925	2910	2910	2910	2910	100
506	20240913	101500	150684925	2910	2910	2910	2910	0
507	20240913	101400	150684925	2910	2910	2910	2910	0
508	20240913	101300	150684925	2910	2910	2910	2910	0
509	20240913	101200	150684925	2910	2910	2910	2910	0
510	20240913	101100	150684925	2910	2910	2910	2910	0
511	20240913	101000	150684925	2910	2910	2910	2910	0
512	20240913	100900	150684925	2910	2910	2910	2910	0
513	20240913	100800	150684925	2910	2910	2910	2910	112
514	20240913	100700	150359005	2910	2910	2910	2910	0
515	20240913	100600	150359005	2910	2910	2910	2910	0
516	20240913	100500	150359005	2910	2910	2910	2910	1
517	20240913	100400	150356095	2905	2910	2910	2905	3
518	20240913	100300	150347375	2915	2915	2915	2915	1
519	20240913	100200	150344460	2910	2910	2910	2910	0
520	20240913	100100	150344460	2910	2910	2910	2910	1
521	20240913	100000	150341550	2910	2910	2910	2910	1
522	20240913	095900	150338640	2910	2910	2910	2910	0
523	20240913	095800	150338640	2910	2910	2910	2910	2
524	20240913	095700	150332820	2910	2910	2910	2910	400
525	20240913	095600	149168820	2910	2910	2910	2910	0
526	20240913	095500	149168820	2910	2910	2910	2910	150
527	20240913	095400	148732320	2915	2915	2915	2915	0
528	20240913	095300	148732320	2915	2915	2915	2915	200
529	20240913	095200	148149320	2915	2915	2915	2915	0
530	20240913	095100	148149320	2915	2915	2915	2915	0
531	20240913	095000	148149320	2915	2915	2915	2915	0
532	20240913	094900	148149320	2915	2915	2915	2915	2
533	20240913	094800	148143490	2915	2915	2915	2915	4
534	20240913	094700	148131830	2915	2910	2915	2910	659
535	20240913	094600	146214135	2905	2915	2915	2905	10000
536	20240913	094500	117157360	2915	2920	2920	2915	171
537	20240913	094400	116658545	2920	2920	2920	2920	40
538	20240913	094300	116541745	2920	2920	2920	2920	80
539	20240913	094200	116308145	2915	2915	2915	2915	0
540	20240913	094100	116308145	2915	2925	2925	2915	301
541	20240913	094000	115430720	2920	2915	2920	2915	2
542	20240913	093900	115424885	2920	2920	2920	2920	1
543	20240913	093800	115421965	2925	2925	2925	2925	0
544	20240913	093700	115421965	2925	2920	2925	2920	2
545	20240913	093600	115416120	2930	2930	2930	2930	300
546	20240913	093500	114537120	2920	2930	2935	2920	1707
547	20240913	093400	109543610	2935	2935	2945	2935	8690
548	20240913	093300	84002030	2935	2905	2940	2905	7750
549	20240913	093200	61319515	2915	2910	2920	2910	4987
550	20240913	093100	46791105	2915	2915	2915	2915	0
551	20240913	093000	46791105	2915	2905	2915	2905	770
552	20240913	092900	44552700	2905	2905	2905	2905	342
553	20240913	092800	43559190	2905	2905	2905	2905	0
554	20240913	092700	43559190	2905	2905	2905	2905	0
555	20240913	092600	43559190	2905	2905	2905	2905	0
556	20240913	092500	43559190	2905	2900	2905	2900	235
557	20240913	092400	42876565	2900	2900	2900	2900	3000
558	20240913	092300	34176565	2900	2900	2900	2900	500
559	20240913	092200	32726565	2895	2895	2895	2895	0
560	20240913	092100	32726565	2895	2895	2895	2895	200
561	20240913	092000	32147565	2905	2905	2905	2905	0
562	20240913	091900	32147565	2905	2905	2905	2905	1
563	20240913	091800	32144660	2910	2900	2910	2900	49
564	20240913	091700	32002100	2910	2910	2910	2910	0
565	20240913	091600	32002100	2910	2910	2910	2910	20
566	20240913	091500	31943900	2895	2895	2895	2895	7
567	20240913	091400	31923635	2910	2910	2910	2910	0
568	20240913	091300	31923635	2910	2910	2910	2910	210
569	20240913	091200	31312535	2910	2910	2910	2910	0
570	20240913	091100	31312535	2910	2910	2915	2910	824
571	20240913	091000	28914645	2915	2915	2915	2915	1
572	20240913	090900	28911730	2910	2910	2910	2910	955
573	20240913	090800	26132680	2905	2905	2905	2905	0
574	20240913	090700	26132680	2905	2905	2905	2905	1413
575	20240913	090600	22027915	2905	2885	2905	2885	1157
576	20240913	090500	18672630	2905	2900	2905	2900	3090
577	20240913	090400	9706280	2880	2900	2910	2880	1420
578	20240913	090300	5590025	2895	2895	2895	2895	0
579	20240913	090200	5590025	2895	2890	2895	2890	499
580	20240913	090100	4146330	2890	2880	2890	2880	1254
581	20240913	090000	528545	2880	2890	2890	2880	183