KissMeData/003470/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	183900	591193340	3010	3010	3010	3010	16634
3	20240903	183800	591193340	3010	3010	3010	3010	0
4	20240903	183700	591193340	3010	3010	3010	3010	0
5	20240903	183600	591193340	3010	3010	3010	3010	0
6	20240903	183500	591193340	3010	3010	3010	3010	0
7	20240903	183400	591193340	3010	3010	3010	3010	0
8	20240903	183300	591193340	3010	3010	3010	3010	0
9	20240903	183200	591193340	3010	3010	3010	3010	0
10	20240903	183100	591193340	3010	3010	3010	3010	0
11	20240903	183000	591193340	3010	3010	3010	3010	0
12	20240903	182900	591193340	3010	3010	3010	3010	0
13	20240903	182800	591193340	3010	3010	3010	3010	0
14	20240903	182700	591193340	3010	3010	3010	3010	0
15	20240903	182600	591193340	3010	3010	3010	3010	0
16	20240903	182500	591193340	3010	3010	3010	3010	0
17	20240903	182400	591193340	3010	3010	3010	3010	0
18	20240903	182300	591193340	3010	3010	3010	3010	0
19	20240903	182200	591193340	3010	3010	3010	3010	0
20	20240903	182100	591193340	3010	3010	3010	3010	0
21	20240903	182000	591193340	3010	3010	3010	3010	0
22	20240903	181900	591193340	3010	3010	3010	3010	0
23	20240903	181800	591193340	3010	3010	3010	3010	0
24	20240903	181700	591193340	3010	3010	3010	3010	0
25	20240903	181600	591193340	3010	3010	3010	3010	0
26	20240903	181500	591193340	3010	3010	3010	3010	0
27	20240903	181400	591193340	3010	3010	3010	3010	0
28	20240903	181300	591193340	3010	3010	3010	3010	0
29	20240903	181200	591193340	3010	3010	3010	3010	0
30	20240903	181100	591193340	3010	3010	3010	3010	0
31	20240903	181000	591193340	3010	3010	3010	3010	0
32	20240903	180900	591193340	3010	3010	3010	3010	16634
33	20240903	180800	591193340	3010	3010	3010	3010	0
34	20240903	180700	591193340	3010	3010	3010	3010	0
35	20240903	180600	591193340	3010	3010	3010	3010	0
36	20240903	180500	591193340	3010	3010	3010	3010	0
37	20240903	180400	591193340	3010	3010	3010	3010	0
38	20240903	180300	591193340	3010	3010	3010	3010	0
39	20240903	180200	591193340	3010	3010	3010	3010	0
40	20240903	180100	591193340	3010	3010	3010	3010	0
41	20240903	180000	591193340	3010	3010	3010	3010	0
42	20240903	175900	591193340	3010	3010	3010	3010	0
43	20240903	175800	591193340	3010	3010	3010	3010	0
44	20240903	175700	591193340	3010	3010	3010	3010	0
45	20240903	175600	591193340	3010	3010	3010	3010	0
46	20240903	175500	591193340	3010	3010	3010	3010	0
47	20240903	175400	591193340	3010	3010	3010	3010	0
48	20240903	175300	591193340	3010	3010	3010	3010	0
49	20240903	175200	591193340	3010	3010	3010	3010	0
50	20240903	175100	591193340	3010	3010	3010	3010	0
51	20240903	175000	591193340	3010	3010	3010	3010	0
52	20240903	174900	591193340	3010	3010	3010	3010	0
53	20240903	174800	591193340	3010	3010	3010	3010	0
54	20240903	174700	591193340	3010	3010	3010	3010	0
55	20240903	174600	591193340	3010	3010	3010	3010	0
56	20240903	174500	591193340	3010	3010	3010	3010	0
57	20240903	174400	591193340	3010	3010	3010	3010	0
58	20240903	174300	591193340	3010	3010	3010	3010	0
59	20240903	174200	591193340	3010	3010	3010	3010	0
60	20240903	174100	591193340	3010	3010	3010	3010	0
61	20240903	174000	591193340	3010	3010	3010	3010	0
62	20240903	173900	591193340	3010	3010	3010	3010	16634
63	20240903	173800	591193340	3010	3010	3010	3010	0
64	20240903	173700	591193340	3010	3010	3010	3010	0
65	20240903	173600	591193340	3010	3010	3010	3010	0
66	20240903	173500	591193340	3010	3010	3010	3010	0
67	20240903	173400	591193340	3010	3010	3010	3010	0
68	20240903	173300	591193340	3010	3010	3010	3010	0
69	20240903	173200	591193340	3010	3010	3010	3010	0
70	20240903	173100	591193340	3010	3010	3010	3010	0
71	20240903	173000	591193340	3010	3010	3010	3010	0
72	20240903	172900	591193340	3010	3010	3010	3010	0
73	20240903	172800	591193340	3010	3010	3010	3010	0
74	20240903	172700	591193340	3010	3010	3010	3010	0
75	20240903	172600	591193340	3010	3010	3010	3010	0
76	20240903	172500	591193340	3010	3010	3010	3010	0
77	20240903	172400	591193340	3010	3010	3010	3010	0
78	20240903	172300	591193340	3010	3010	3010	3010	0
79	20240903	172200	591193340	3010	3010	3010	3010	0
80	20240903	172100	591193340	3010	3010	3010	3010	0
81	20240903	172000	591193340	3010	3010	3010	3010	0
82	20240903	171900	591193340	3010	3010	3010	3010	0
83	20240903	171800	591193340	3010	3010	3010	3010	0
84	20240903	171700	591193340	3010	3010	3010	3010	0
85	20240903	171600	591193340	3010	3010	3010	3010	0
86	20240903	171500	591193340	3010	3010	3010	3010	0
87	20240903	171400	591193340	3010	3010	3010	3010	0
88	20240903	171300	591193340	3010	3010	3010	3010	0
89	20240903	171200	591193340	3010	3010	3010	3010	0
90	20240903	171100	591193340	3010	3010	3010	3010	0
91	20240903	171000	591193340	3010	3010	3010	3010	0
92	20240903	170900	591193340	3010	3010	3010	3010	16634
93	20240903	170800	591193340	3010	3010	3010	3010	0
94	20240903	170700	591193340	3010	3010	3010	3010	0
95	20240903	170600	591193340	3010	3010	3010	3010	0
96	20240903	170500	591193340	3010	3010	3010	3010	0
97	20240903	170400	591193340	3010	3010	3010	3010	0
98	20240903	170300	591193340	3010	3010	3010	3010	0
99	20240903	170200	591193340	3010	3010	3010	3010	0
100	20240903	170100	591193340	3010	3010	3010	3010	0
101	20240903	170000	591193340	3010	3010	3010	3010	0
102	20240903	165900	591193340	3010	3010	3010	3010	0
103	20240903	165800	591193340	3010	3010	3010	3010	0
104	20240903	165700	591193340	3010	3010	3010	3010	0
105	20240903	165600	591193340	3010	3010	3010	3010	0
106	20240903	165500	591193340	3010	3010	3010	3010	0
107	20240903	165400	591193340	3010	3010	3010	3010	0
108	20240903	165300	591193340	3010	3010	3010	3010	0
109	20240903	165200	591193340	3010	3010	3010	3010	0
110	20240903	165100	591193340	3010	3010	3010	3010	0
111	20240903	165000	591193340	3010	3010	3010	3010	0
112	20240903	164900	591193340	3010	3010	3010	3010	0
113	20240903	164800	591193340	3010	3010	3010	3010	0
114	20240903	164700	591193340	3010	3010	3010	3010	0
115	20240903	164600	591193340	3010	3010	3010	3010	0
116	20240903	164500	591193340	3010	3010	3010	3010	0
117	20240903	164400	591193340	3010	3010	3010	3010	0
118	20240903	164300	591193340	3010	3010	3010	3010	0
119	20240903	164200	591193340	3010	3010	3010	3010	0
120	20240903	164100	591193340	3010	3010	3010	3010	0
121	20240903	164000	591193340	3010	3010	3010	3010	0
122	20240903	163900	591193340	3010	3010	3010	3010	16634
123	20240903	163800	591193340	3010	3010	3010	3010	0
124	20240903	163700	591193340	3010	3010	3010	3010	0
125	20240903	163600	591193340	3010	3010	3010	3010	0
126	20240903	163500	591193340	3010	3010	3010	3010	0
127	20240903	163400	591193340	3010	3010	3010	3010	0
128	20240903	163300	591193340	3010	3010	3010	3010	0
129	20240903	163200	591193340	3010	3010	3010	3010	0
130	20240903	163100	591193340	3010	3010	3010	3010	0
131	20240903	163000	591193340	3010	3010	3010	3010	0
132	20240903	162900	591193340	3010	3010	3010	3010	0
133	20240903	162800	591193340	3010	3010	3010	3010	0
134	20240903	162700	591193340	3010	3010	3010	3010	0
135	20240903	162600	591193340	3010	3010	3010	3010	0
136	20240903	162500	591193340	3010	3010	3010	3010	0
137	20240903	162400	591193340	3010	3010	3010	3010	0
138	20240903	162300	591193340	3010	3010	3010	3010	0
139	20240903	162200	591193340	3010	3010	3010	3010	0
140	20240903	162100	591193340	3010	3010	3010	3010	0
141	20240903	162000	591193340	3010	3010	3010	3010	0
142	20240903	161900	591193340	3010	3010	3010	3010	0
143	20240903	161800	591193340	3010	3010	3010	3010	0
144	20240903	161700	591193340	3010	3010	3010	3010	0
145	20240903	161600	591193340	3010	3010	3010	3010	0
146	20240903	161500	591193340	3010	3010	3010	3010	0
147	20240903	161400	591193340	3010	3010	3010	3010	0
148	20240903	161300	591193340	3010	3010	3010	3010	0
149	20240903	161200	591193340	3010	3010	3010	3010	0
150	20240903	161100	591193340	3010	3010	3010	3010	0
151	20240903	161000	591193340	3010	3010	3010	3010	0
152	20240903	160900	591193340	3010	3010	3010	3010	16634
153	20240903	160800	591193340	3010	3010	3010	3010	0
154	20240903	160700	591193340	3010	3010	3010	3010	0
155	20240903	160600	591193340	3010	3010	3010	3010	0
156	20240903	160500	591193340	3010	3010	3010	3010	0
157	20240903	160400	591193340	3010	3010	3010	3010	0
158	20240903	160300	591193340	3010	3010	3010	3010	0
159	20240903	160200	591193340	3010	3010	3010	3010	0
160	20240903	160100	591193340	3010	3010	3010	3010	0
161	20240903	160000	591193340	3010	3010	3010	3010	0
162	20240903	155900	591193340	3010	3010	3010	3010	0
163	20240903	155800	591193340	3010	3010	3010	3010	0
164	20240903	155700	591193340	3010	3010	3010	3010	0
165	20240903	155600	591193340	3010	3010	3010	3010	0
166	20240903	155500	591193340	3010	3010	3010	3010	0
167	20240903	155400	591193340	3010	3010	3010	3010	0
168	20240903	155300	591193340	3010	3010	3010	3010	0
169	20240903	155200	591193340	3010	3010	3010	3010	0
170	20240903	155100	591193340	3010	3010	3010	3010	0
171	20240903	155000	591193340	3010	3010	3010	3010	0
172	20240903	154900	591193340	3010	3010	3010	3010	0
173	20240903	154800	591193340	3010	3010	3010	3010	0
174	20240903	154700	591193340	3010	3010	3010	3010	0
175	20240903	154600	591193340	3010	3010	3010	3010	0
176	20240903	154500	591193340	3010	3010	3010	3010	0
177	20240903	154400	591193340	3010	3010	3010	3010	0
178	20240903	154300	591193340	3010	3010	3010	3010	0
179	20240903	154200	591193340	3010	3010	3010	3010	0
180	20240903	154100	591193340	3010	3010	3010	3010	0
181	20240903	154000	591193340	3010	3010	3010	3010	0
182	20240903	153900	591193340	3010	3010	3010	3010	16634
183	20240903	153800	591193340	3010	3010	3010	3010	0
184	20240903	153700	591193340	3010	3010	3010	3010	0
185	20240903	153600	591193340	3010	3010	3010	3010	0
186	20240903	153500	591193340	3010	3010	3010	3010	0
187	20240903	153400	591193340	3010	3010	3010	3010	0
188	20240903	153300	591193340	3010	3010	3010	3010	0
189	20240903	153200	591193340	3010	3010	3010	3010	0
190	20240903	153100	591193340	3010	3010	3010	3010	0
191	20240903	153000	591193340	3010	3010	3010	3010	16634
192	20240903	152900	541125000	2985	2985	2985	2985	0
193	20240903	152800	541125000	2985	2985	2985	2985	0
194	20240903	152700	541125000	2985	2985	2985	2985	0
195	20240903	152600	541125000	2985	2985	2985	2985	0
196	20240903	152500	541125000	2985	2985	2985	2985	0
197	20240903	152400	541125000	2985	2985	2985	2985	0
198	20240903	152300	541125000	2985	2985	2985	2985	0
199	20240903	152200	541125000	2985	2985	2985	2985	0
200	20240903	152100	541125000	2985	2985	2985	2985	0
201	20240903	152000	541125000	2985	2985	2985	2985	0
202	20240903	151900	541125000	2985	2980	2985	2980	557
203	20240903	151800	539465115	2975	2975	2975	2975	0
204	20240903	151700	539465115	2975	2975	2975	2975	0
205	20240903	151600	539465115	2975	2975	2975	2975	0
206	20240903	151500	539465115	2975	2975	2975	2975	100
207	20240903	151400	539167615	2980	2980	2980	2980	3
208	20240903	151300	539158675	2980	2980	2980	2980	5
209	20240903	151200	539143775	2985	2985	2985	2985	0
210	20240903	151100	539143775	2985	2985	2985	2985	5
211	20240903	151000	539128850	2980	2975	2980	2975	31
212	20240903	150900	539036600	2980	2980	2980	2980	0
213	20240903	150800	539036600	2980	2980	2980	2980	0
214	20240903	150700	539036600	2980	2980	2980	2980	136
215	20240903	150600	538631320	2975	2975	2975	2975	0
216	20240903	150500	538631320	2975	2975	2975	2975	0
217	20240903	150400	538631320	2975	2975	2975	2975	1000
218	20240903	150300	535656320	2975	2980	2980	2975	1164
219	20240903	150200	532193100	2975	2975	2975	2975	0
220	20240903	150100	532193100	2975	2970	2975	2970	120
221	20240903	150000	531836680	2970	2965	2970	2965	7
222	20240903	145900	531815895	2970	2970	2970	2970	0
223	20240903	145800	531815895	2970	2970	2970	2970	0
224	20240903	145700	531815895	2970	2970	2970	2970	0
225	20240903	145600	531815895	2970	2970	2970	2970	3
226	20240903	145500	531806985	2965	2965	2965	2965	3
227	20240903	145400	531798090	2960	2965	2965	2960	18
228	20240903	145300	531744735	2960	2970	2970	2960	2387
229	20240903	145200	524664455	2970	2975	2975	2970	1323
230	20240903	145100	520730025	2980	2980	2980	2980	5
231	20240903	145000	520715125	2980	2980	2980	2980	2
232	20240903	144900	520709165	2975	2975	2975	2975	0
233	20240903	144800	520709165	2975	2975	2975	2975	2
234	20240903	144700	520703215	2975	2975	2975	2975	0
235	20240903	144600	520703215	2975	2975	2975	2975	25
236	20240903	144500	520628840	2980	2980	2980	2980	0
237	20240903	144400	520628840	2980	2980	2980	2980	0
238	20240903	144300	520628840	2980	2980	2980	2980	0
239	20240903	144200	520628840	2980	2980	2980	2980	26
240	20240903	144100	520551360	2975	2975	2975	2975	0
241	20240903	144000	520551360	2975	2975	2975	2975	500
242	20240903	143900	519063860	2980	2980	2980	2980	0
243	20240903	143800	519063860	2980	2980	2980	2980	0
244	20240903	143700	519063860	2980	2980	2980	2980	1116
245	20240903	143600	515738180	2980	2980	2980	2980	0
246	20240903	143500	515738180	2980	2980	2980	2980	0
247	20240903	143400	515738180	2980	2980	2980	2980	0
248	20240903	143300	515738180	2980	2980	2980	2980	0
249	20240903	143200	515738180	2980	2980	2980	2980	1
250	20240903	143100	515735200	2980	2980	2980	2980	0
251	20240903	143000	515735200	2980	2980	2980	2980	0
252	20240903	142900	515735200	2980	2980	2980	2980	0
253	20240903	142800	515735200	2980	2980	2980	2980	0
254	20240903	142700	515735200	2980	2975	2980	2975	92
255	20240903	142600	515461470	2980	2980	2980	2980	39
256	20240903	142500	515345250	2975	2975	2975	2975	66
257	20240903	142400	515148900	2975	2980	2980	2975	10
258	20240903	142300	515119110	2980	2980	2980	2980	0
259	20240903	142200	515119110	2980	2980	2980	2980	0
260	20240903	142100	515119110	2980	2980	2980	2980	0
261	20240903	142000	515119110	2980	2980	2980	2980	0
262	20240903	141900	515119110	2980	2980	2980	2980	0
263	20240903	141800	515119110	2980	2980	2980	2980	0
264	20240903	141700	515119110	2980	2980	2980	2980	0
265	20240903	141600	515119110	2980	2980	2980	2980	0
266	20240903	141500	515119110	2980	2980	2980	2980	260
267	20240903	141400	514344310	2980	2980	2980	2980	81
268	20240903	141300	514102930	2980	2980	2980	2980	0
269	20240903	141200	514102930	2980	2980	2980	2980	0
270	20240903	141100	514102930	2980	2980	2980	2980	0
271	20240903	141000	514102930	2980	2975	2980	2975	16
272	20240903	140900	514055270	2980	2980	2980	2980	0
273	20240903	140800	514055270	2980	2980	2980	2980	19
274	20240903	140700	513998650	2980	2980	2980	2980	47
275	20240903	140600	513858590	2975	2975	2975	2975	18
276	20240903	140500	513805040	2975	2975	2975	2975	0
277	20240903	140400	513805040	2975	2975	2975	2975	0
278	20240903	140300	513805040	2975	2975	2975	2975	0
279	20240903	140200	513805040	2975	2975	2975	2975	0
280	20240903	140100	513805040	2975	2975	2975	2975	0
281	20240903	140000	513805040	2975	2975	2975	2975	0
282	20240903	135900	513805040	2975	2975	2975	2975	0
283	20240903	135800	513805040	2975	2975	2975	2975	0
284	20240903	135700	513805040	2975	2975	2975	2975	0
285	20240903	135600	513805040	2975	2975	2975	2975	0
286	20240903	135500	513805040	2975	2975	2975	2975	5
287	20240903	135400	513790165	2980	2980	2980	2980	60
288	20240903	135300	513611365	2980	2980	2980	2980	0
289	20240903	135200	513611365	2980	2980	2980	2980	0
290	20240903	135100	513611365	2980	2980	2980	2980	0
291	20240903	135000	513611365	2980	2980	2980	2980	0
292	20240903	134900	513611365	2980	2980	2980	2980	0
293	20240903	134800	513611365	2980	2980	2980	2980	0
294	20240903	134700	513611365	2980	2980	2980	2980	0
295	20240903	134600	513611365	2980	2980	2980	2980	1
296	20240903	134500	513608385	2975	2975	2975	2975	0
297	20240903	134400	513608385	2975	2975	2975	2975	0
298	20240903	134300	513608385	2975	2975	2975	2975	1
299	20240903	134200	513605410	2975	2975	2975	2975	0
300	20240903	134100	513605410	2975	2975	2975	2975	0
301	20240903	134000	513605410	2975	2975	2975	2975	0
302	20240903	133900	513605410	2975	2975	2975	2975	5
303	20240903	133800	513590535	2975	2975	2975	2975	12
304	20240903	133700	513554835	2975	2975	2975	2975	3
305	20240903	133600	513545910	2975	2975	2975	2975	0
306	20240903	133500	513545910	2975	2975	2975	2975	17
307	20240903	133400	513495335	2975	2975	2975	2975	45
308	20240903	133300	513361460	2975	2975	2975	2975	0
309	20240903	133200	513361460	2975	2975	2975	2975	0
310	20240903	133100	513361460	2975	2975	2975	2975	0
311	20240903	133000	513361460	2975	2975	2975	2970	1889
312	20240903	132900	507741945	2975	2975	2975	2975	0
313	20240903	132800	507741945	2975	2975	2975	2975	0
314	20240903	132700	507741945	2975	2975	2975	2975	60
315	20240903	132600	507563445	2975	2975	2975	2975	0
316	20240903	132500	507563445	2975	2975	2975	2975	0
317	20240903	132400	507563445	2975	2975	2975	2975	58
318	20240903	132300	507390895	2975	2980	2980	2975	52
319	20240903	132200	507235960	2975	2980	2980	2975	469
320	20240903	132100	505838550	2980	2980	2980	2980	0
321	20240903	132000	505838550	2980	2980	2980	2980	0
322	20240903	131900	505838550	2980	2980	2980	2980	0
323	20240903	131800	505838550	2980	2980	2980	2980	0
324	20240903	131700	505838550	2980	2980	2980	2980	0
325	20240903	131600	505838550	2980	2980	2980	2980	0
326	20240903	131500	505838550	2980	2980	2980	2980	0
327	20240903	131400	505838550	2980	2980	2980	2980	0
328	20240903	131300	505838550	2980	2980	2980	2980	11
329	20240903	131200	505805770	2975	2975	2975	2975	0
330	20240903	131100	505805770	2975	2975	2975	2975	0
331	20240903	131000	505805770	2975	2975	2975	2975	0
332	20240903	130900	505805770	2975	2975	2975	2975	0
333	20240903	130800	505805770	2975	2975	2975	2975	0
334	20240903	130700	505805770	2975	2975	2975	2975	0
335	20240903	130600	505805770	2975	2975	2975	2975	0
336	20240903	130500	505805770	2975	2975	2975	2975	0
337	20240903	130400	505805770	2975	2975	2975	2975	0
338	20240903	130300	505805770	2975	2975	2975	2975	0
339	20240903	130200	505805770	2975	2975	2975	2975	0
340	20240903	130100	505805770	2975	2975	2975	2975	0
341	20240903	130000	505805770	2975	2980	2980	2975	2746
342	20240903	125900	497635695	2980	2980	2980	2980	0
343	20240903	125800	497635695	2980	2980	2980	2980	0
344	20240903	125700	497635695	2980	2980	2980	2980	45
345	20240903	125600	497501595	2980	2980	2980	2980	0
346	20240903	125500	497501595	2980	2980	2980	2980	200
347	20240903	125400	496905595	2980	2980	2980	2980	0
348	20240903	125300	496905595	2980	2980	2980	2980	0
349	20240903	125200	496905595	2980	2980	2980	2980	0
350	20240903	125100	496905595	2980	2980	2980	2980	0
351	20240903	125000	496905595	2980	2980	2980	2980	531
352	20240903	124900	495323215	2975	2985	2985	2975	3901
353	20240903	124800	483711620	2995	2995	2995	2995	0
354	20240903	124700	483711620	2995	2995	2995	2995	808
355	20240903	124600	481291660	2995	2995	2995	2995	0
356	20240903	124500	481291660	2995	2985	2995	2985	300
357	20240903	124400	480394495	2980	2980	2980	2980	0
358	20240903	124300	480394495	2980	2980	2980	2980	0
359	20240903	124200	480394495	2980	2980	2980	2980	0
360	20240903	124100	480394495	2980	2980	2980	2980	3
361	20240903	124000	480385555	2985	2985	2985	2985	0
362	20240903	123900	480385555	2985	2985	2985	2985	0
363	20240903	123800	480385555	2985	2980	2985	2980	2366
364	20240903	123700	473334840	2980	2980	2980	2980	0
365	20240903	123600	473334840	2980	2980	2980	2980	785
366	20240903	123500	470995540	2980	2980	2980	2980	0
367	20240903	123400	470995540	2980	2980	2980	2980	0
368	20240903	123300	470995540	2980	2980	2980	2980	0
369	20240903	123200	470995540	2980	2980	2980	2980	0
370	20240903	123100	470995540	2980	2980	2980	2980	1000
371	20240903	123000	468015540	2980	2980	2980	2980	0
372	20240903	122900	468015540	2980	2980	2980	2980	0
373	20240903	122800	468015540	2980	2980	2980	2980	45
374	20240903	122700	467881440	2975	2980	2980	2975	1178
375	20240903	122600	464374155	2980	2980	2980	2980	8
376	20240903	122500	464350315	2980	2980	2980	2980	0
377	20240903	122400	464350315	2980	2980	2980	2980	0
378	20240903	122300	464350315	2980	2980	2980	2980	0
379	20240903	122200	464350315	2980	2985	2985	2980	331
380	20240903	122100	463362430	2985	2985	2985	2985	0
381	20240903	122000	463362430	2985	2985	2985	2985	0
382	20240903	121900	463362430	2985	2985	2985	2985	5
383	20240903	121800	463347505	2985	2985	2985	2985	0
384	20240903	121700	463347505	2985	2985	2985	2985	0
385	20240903	121600	463347505	2985	2985	2985	2985	1
386	20240903	121500	463344520	2985	2985	2985	2985	0
387	20240903	121400	463344520	2985	2985	2985	2985	0
388	20240903	121300	463344520	2985	2985	2985	2985	0
389	20240903	121200	463344520	2985	2985	2985	2985	0
390	20240903	121100	463344520	2985	2985	2985	2985	0
391	20240903	121000	463344520	2985	2985	2985	2985	0
392	20240903	120900	463344520	2985	2985	2985	2985	0
393	20240903	120800	463344520	2985	2985	2985	2985	0
394	20240903	120700	463344520	2985	2985	2985	2985	11
395	20240903	120600	463311685	2980	2980	2980	2980	0
396	20240903	120500	463311685	2980	2980	2980	2980	0
397	20240903	120400	463311685	2980	2980	2980	2980	0
398	20240903	120300	463311685	2980	2980	2980	2980	0
399	20240903	120200	463311685	2980	2980	2980	2980	0
400	20240903	120100	463311685	2980	2980	2980	2980	0
401	20240903	120000	463311685	2980	2980	2980	2980	0
402	20240903	115900	463311685	2980	2980	2980	2980	0
403	20240903	115800	463311685	2980	2980	2980	2980	0
404	20240903	115700	463311685	2980	2980	2980	2980	0
405	20240903	115600	463311685	2980	2980	2980	2980	0
406	20240903	115500	463311685	2980	2980	2980	2980	0
407	20240903	115400	463311685	2980	2980	2980	2980	26
408	20240903	115300	463234205	2985	2985	2985	2985	0
409	20240903	115200	463234205	2985	2985	2985	2985	0
410	20240903	115100	463234205	2985	2985	2985	2985	0
411	20240903	115000	463234205	2985	2985	2985	2985	0
412	20240903	114900	463234205	2985	2995	2995	2985	5232
413	20240903	114800	447611905	3000	3000	3000	3000	0
414	20240903	114700	447611905	3000	3000	3000	3000	659
415	20240903	114600	445634905	3000	3000	3000	3000	3
416	20240903	114500	445625905	3000	3000	3000	3000	13
417	20240903	114400	445586905	3000	3000	3000	3000	0
418	20240903	114300	445586905	3000	3000	3000	3000	0
419	20240903	114200	445586905	3000	3000	3000	3000	695
420	20240903	114100	443501905	2995	2995	2995	2995	0
421	20240903	114000	443501905	2995	2995	2995	2995	0
422	20240903	113900	443501905	2995	2995	2995	2995	0
423	20240903	113800	443501905	2995	2995	2995	2995	111
424	20240903	113700	443169460	2995	2995	2995	2995	0
425	20240903	113600	443169460	2995	2995	2995	2995	0
426	20240903	113500	443169460	2995	2995	2995	2995	0
427	20240903	113400	443169460	2995	2995	2995	2995	4
428	20240903	113300	443157480	2995	2995	2995	2995	0
429	20240903	113200	443157480	2995	2995	2995	2995	0
430	20240903	113100	443157480	2995	2995	2995	2995	0
431	20240903	113000	443157480	2995	2995	2995	2995	0
432	20240903	112900	443157480	2995	2995	2995	2995	0
433	20240903	112800	443157480	2995	2995	2995	2995	0
434	20240903	112700	443157480	2995	2995	2995	2995	0
435	20240903	112600	443157480	2995	2995	2995	2995	0
436	20240903	112500	443157480	2995	2995	2995	2995	14
437	20240903	112400	443115550	2995	2995	2995	2995	0
438	20240903	112300	443115550	2995	2995	2995	2995	0
439	20240903	112200	443115550	2995	2995	2995	2995	0
440	20240903	112100	443115550	2995	2995	2995	2995	0
441	20240903	112000	443115550	2995	2995	2995	2995	39
442	20240903	111900	442998745	2995	2995	2995	2995	52
443	20240903	111800	442843005	2985	2985	2985	2985	0
444	20240903	111700	442843005	2985	2985	2985	2985	0
445	20240903	111600	442843005	2985	2990	2990	2985	9605
446	20240903	111500	414124220	2990	2990	2990	2990	1577
447	20240903	111400	409408990	2990	2990	2990	2990	1010
448	20240903	111300	406389090	3000	3000	3000	3000	0
449	20240903	111200	406389090	3000	3000	3000	3000	0
450	20240903	111100	406389090	3000	3000	3000	3000	0
451	20240903	111000	406389090	3000	3000	3000	3000	1
452	20240903	110900	406386090	3000	3000	3000	3000	0
453	20240903	110800	406386090	3000	3000	3000	3000	0
454	20240903	110700	406386090	3000	2995	3000	2995	10200
455	20240903	110600	375791110	2990	2990	2990	2990	0
456	20240903	110500	375791110	2990	2990	2990	2990	0
457	20240903	110400	375791110	2990	2990	2990	2990	0
458	20240903	110300	375791110	2990	2990	2990	2990	400
459	20240903	110200	374595110	2990	2990	2990	2990	100
460	20240903	110100	374296110	2990	2990	2990	2990	100
461	20240903	110000	373997110	2990	2990	2990	2990	0
462	20240903	105900	373997110	2990	2990	2990	2990	100
463	20240903	105800	373698110	2990	2990	2990	2990	0
464	20240903	105700	373698110	2990	2990	2990	2990	0
465	20240903	105600	373698110	2990	2990	2990	2990	0
466	20240903	105500	373698110	2990	2990	2990	2990	0
467	20240903	105400	373698110	2990	2990	2990	2990	45
468	20240903	105300	373563560	2990	2990	2990	2990	400
469	20240903	105200	372367560	2990	2990	2990	2990	0
470	20240903	105100	372367560	2990	2990	2990	2990	600
471	20240903	105000	370573560	2995	2995	2995	2995	0
472	20240903	104900	370573560	2995	2995	2995	2995	1
473	20240903	104800	370570565	2985	2985	2985	2985	0
474	20240903	104700	370570565	2985	2985	2985	2985	0
475	20240903	104600	370570565	2985	2985	2985	2985	0
476	20240903	104500	370570565	2985	2985	2985	2985	0
477	20240903	104400	370570565	2985	2985	2985	2985	0
478	20240903	104300	370570565	2985	2985	2985	2985	45
479	20240903	104200	370436240	2995	2995	2995	2995	0
480	20240903	104100	370436240	2995	2995	2995	2995	0
481	20240903	104000	370436240	2995	2995	2995	2995	0
482	20240903	103900	370436240	2995	2995	2995	2995	199
483	20240903	103800	369840235	2990	2990	2990	2990	0
484	20240903	103700	369840235	2990	2990	2990	2990	0
485	20240903	103600	369840235	2990	2990	2990	2990	0
486	20240903	103500	369840235	2990	2990	2990	2990	500
487	20240903	103400	368345235	2985	2985	2985	2985	0
488	20240903	103300	368345235	2985	2985	2985	2985	0
489	20240903	103200	368345235	2985	2985	2985	2985	0
490	20240903	103100	368345235	2985	2985	2985	2985	182
491	20240903	103000	367801965	2975	2985	2985	2975	11
492	20240903	102900	367769220	2985	2985	2985	2985	20
493	20240903	102800	367709520	2980	2980	2980	2980	0
494	20240903	102700	367709520	2980	2985	2985	2975	4176
495	20240903	102600	355269940	2980	2980	2980	2980	0
496	20240903	102500	355269940	2980	2980	2980	2980	0
497	20240903	102400	355269940	2980	2980	2980	2980	0
498	20240903	102300	355269940	2980	2985	2985	2975	34
499	20240903	102200	355168560	2980	2990	2990	2980	991
500	20240903	102100	352212820	2980	2980	2980	2980	0
501	20240903	102000	352212820	2980	2985	2985	2980	200
502	20240903	101900	351616260	2990	2990	2990	2990	2055
503	20240903	101800	345471810	2995	2995	2995	2995	10
504	20240903	101700	345441860	2995	2995	2995	2995	18
505	20240903	101600	345387950	3000	3005	3005	2995	4171
506	20240903	101500	332891045	3005	3005	3005	3005	21
507	20240903	101400	332827940	3005	3005	3005	3005	5
508	20240903	101300	332812915	3005	3005	3005	3005	45
509	20240903	101200	332677690	3010	3010	3010	3010	21
510	20240903	101100	332614480	3000	3000	3000	3000	265
511	20240903	101000	331819480	3000	3000	3000	3000	0
512	20240903	100900	331819480	3000	3000	3000	3000	0
513	20240903	100800	331819480	3000	2995	3000	2995	743
514	20240903	100700	329593940	2995	3000	3000	2990	5182
515	20240903	100600	314088695	3010	3010	3010	3010	159
516	20240903	100500	313610105	3015	3020	3020	3015	379
517	20240903	100400	312466620	3015	3015	3015	3015	1097
518	20240903	100300	309159165	3010	3015	3015	3010	59
519	20240903	100200	308981455	3010	3010	3010	3010	177
520	20240903	100100	308448685	3010	3005	3010	3005	955
521	20240903	100000	305576645	3000	3000	3000	3000	0
522	20240903	095900	305576645	3000	3000	3000	3000	0
523	20240903	095800	305576645	3000	3000	3000	3000	226
524	20240903	095700	304898645	3000	3000	3000	3000	6000
525	20240903	095600	286898645	3005	3005	3005	3005	9
526	20240903	095500	286871600	3005	3005	3005	3005	0
527	20240903	095400	286871600	3005	3010	3010	3000	2897
528	20240903	095300	278180220	3005	3005	3005	3005	200
529	20240903	095200	277579220	3000	3000	3000	3000	0
530	20240903	095100	277579220	3000	3000	3000	3000	106
531	20240903	095000	277261220	3000	3000	3000	3000	1894
532	20240903	094900	271579220	3000	3000	3005	3000	19410
533	20240903	094800	213346430	3000	3000	3000	3000	23011
534	20240903	094700	144313430	3000	3000	3000	3000	1
535	20240903	094600	144310430	3000	3000	3000	3000	1
536	20240903	094500	144307430	3010	3005	3010	3005	124
537	20240903	094400	143934215	3005	3005	3005	3005	150
538	20240903	094300	143483465	3000	3000	3000	3000	300
539	20240903	094200	142583465	3005	3000	3005	3000	112
540	20240903	094100	142247460	3000	3000	3000	3000	0
541	20240903	094000	142247460	3000	3000	3000	3000	2
542	20240903	093900	142241460	3010	3005	3010	3005	822
543	20240903	093800	139769750	3005	3010	3010	3005	60
544	20240903	093700	139589175	3010	3010	3015	3010	361
545	20240903	093600	138502060	3010	3010	3010	3010	1785
546	20240903	093500	133129210	3005	3005	3005	3005	2
547	20240903	093400	133123200	3005	3005	3005	3005	53
548	20240903	093300	132963935	3005	3015	3015	3005	1984
549	20240903	093200	126993925	3015	3015	3015	3015	13
550	20240903	093100	126954730	3020	3015	3020	3010	3022
551	20240903	093000	117842890	3015	3010	3015	3005	762
552	20240903	092900	115550750	3010	3010	3010	3010	435
553	20240903	092800	114241400	3005	2995	3010	2995	7098
554	20240903	092700	92932855	3000	2990	3000	2990	6747
555	20240903	092600	72752295	2985	2980	2985	2980	4469
556	20240903	092500	59412565	2970	2980	2980	2970	223
557	20240903	092400	58749825	2975	2975	2975	2975	1
558	20240903	092300	58746850	2975	2970	2975	2970	501
559	20240903	092200	57258875	2970	2970	2970	2970	10
560	20240903	092100	57229175	2985	2985	2985	2985	0
561	20240903	092000	57229175	2985	2980	2985	2980	50
562	20240903	091900	57080165	2980	2980	2980	2980	1
563	20240903	091800	57077185	2985	2985	2985	2985	1
564	20240903	091700	57074200	2985	2985	2985	2985	50
565	20240903	091600	56924950	2985	2990	2990	2985	1605
566	20240903	091500	52126500	2990	2980	2990	2980	10
567	20240903	091400	52096660	2990	2975	2990	2975	12000
568	20240903	091300	16282695	2970	2975	2975	2970	202
569	20240903	091200	15681885	2975	2975	2975	2975	2019
570	20240903	091100	9675360	2970	2970	2970	2970	1
571	20240903	091000	9672390	2970	2970	2970	2970	0
572	20240903	090900	9672390	2970	2970	2970	2970	52
573	20240903	090800	9517950	2965	2965	2965	2965	0
574	20240903	090700	9517950	2965	2965	2965	2965	1000
575	20240903	090600	6552950	2970	2970	2970	2970	0
576	20240903	090500	6552950	2970	2970	2970	2970	89
577	20240903	090400	6288620	2965	2965	2965	2965	1920
578	20240903	090300	595820	2970	2970	2970	2970	0
579	20240903	090200	595820	2970	2970	2970	2970	0
580	20240903	090100	595820	2970	2970	2970	2970	1
581	20240903	090000	592850	2970	2960	2970	2955	200