KissMeData/347700/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	212000	485431470	2870	2870	2870	2870	2339
3	20240924	211900	485431470	2870	2870	2870	2870	0
4	20240924	211800	485431470	2870	2870	2870	2870	0
5	20240924	211700	485431470	2870	2870	2870	2870	0
6	20240924	211600	485431470	2870	2870	2870	2870	0
7	20240924	211500	485431470	2870	2870	2870	2870	0
8	20240924	211400	485431470	2870	2870	2870	2870	0
9	20240924	211300	485431470	2870	2870	2870	2870	0
10	20240924	211200	485431470	2870	2870	2870	2870	0
11	20240924	211100	485431470	2870	2870	2870	2870	0
12	20240924	211000	485431470	2870	2870	2870	2870	0
13	20240924	210900	485431470	2870	2870	2870	2870	0
14	20240924	210800	485431470	2870	2870	2870	2870	0
15	20240924	210700	485431470	2870	2870	2870	2870	0
16	20240924	210600	485431470	2870	2870	2870	2870	0
17	20240924	210500	485431470	2870	2870	2870	2870	0
18	20240924	210400	485431470	2870	2870	2870	2870	0
19	20240924	210300	485431470	2870	2870	2870	2870	0
20	20240924	210200	485431470	2870	2870	2870	2870	0
21	20240924	210100	485431470	2870	2870	2870	2870	0
22	20240924	210000	485431470	2870	2870	2870	2870	0
23	20240924	205900	485431470	2870	2870	2870	2870	0
24	20240924	205800	485431470	2870	2870	2870	2870	0
25	20240924	205700	485431470	2870	2870	2870	2870	0
26	20240924	205600	485431470	2870	2870	2870	2870	0
27	20240924	205500	485431470	2870	2870	2870	2870	0
28	20240924	205400	485431470	2870	2870	2870	2870	0
29	20240924	205300	485431470	2870	2870	2870	2870	0
30	20240924	205200	485431470	2870	2870	2870	2870	0
31	20240924	205100	485431470	2870	2870	2870	2870	0
32	20240924	205000	485431470	2870	2870	2870	2870	2339
33	20240924	204900	485431470	2870	2870	2870	2870	0
34	20240924	204800	485431470	2870	2870	2870	2870	0
35	20240924	204700	485431470	2870	2870	2870	2870	0
36	20240924	204600	485431470	2870	2870	2870	2870	0
37	20240924	204500	485431470	2870	2870	2870	2870	0
38	20240924	204400	485431470	2870	2870	2870	2870	0
39	20240924	204300	485431470	2870	2870	2870	2870	0
40	20240924	204200	485431470	2870	2870	2870	2870	0
41	20240924	204100	485431470	2870	2870	2870	2870	0
42	20240924	204000	485431470	2870	2870	2870	2870	0
43	20240924	203900	485431470	2870	2870	2870	2870	0
44	20240924	203800	485431470	2870	2870	2870	2870	0
45	20240924	203700	485431470	2870	2870	2870	2870	0
46	20240924	203600	485431470	2870	2870	2870	2870	0
47	20240924	203500	485431470	2870	2870	2870	2870	0
48	20240924	203400	485431470	2870	2870	2870	2870	0
49	20240924	203300	485431470	2870	2870	2870	2870	0
50	20240924	203200	485431470	2870	2870	2870	2870	0
51	20240924	203100	485431470	2870	2870	2870	2870	0
52	20240924	203000	485431470	2870	2870	2870	2870	0
53	20240924	202900	485431470	2870	2870	2870	2870	0
54	20240924	202800	485431470	2870	2870	2870	2870	0
55	20240924	202700	485431470	2870	2870	2870	2870	0
56	20240924	202600	485431470	2870	2870	2870	2870	0
57	20240924	202500	485431470	2870	2870	2870	2870	0
58	20240924	202400	485431470	2870	2870	2870	2870	0
59	20240924	202300	485431470	2870	2870	2870	2870	0
60	20240924	202200	485431470	2870	2870	2870	2870	0
61	20240924	202100	485431470	2870	2870	2870	2870	0
62	20240924	202000	485431470	2870	2870	2870	2870	2339
63	20240924	201900	485431470	2870	2870	2870	2870	0
64	20240924	201800	485431470	2870	2870	2870	2870	0
65	20240924	201700	485431470	2870	2870	2870	2870	0
66	20240924	201600	485431470	2870	2870	2870	2870	0
67	20240924	201500	485431470	2870	2870	2870	2870	0
68	20240924	201400	485431470	2870	2870	2870	2870	0
69	20240924	201300	485431470	2870	2870	2870	2870	0
70	20240924	201200	485431470	2870	2870	2870	2870	0
71	20240924	201100	485431470	2870	2870	2870	2870	0
72	20240924	201000	485431470	2870	2870	2870	2870	0
73	20240924	200900	485431470	2870	2870	2870	2870	0
74	20240924	200800	485431470	2870	2870	2870	2870	0
75	20240924	200700	485431470	2870	2870	2870	2870	0
76	20240924	200600	485431470	2870	2870	2870	2870	0
77	20240924	200500	485431470	2870	2870	2870	2870	0
78	20240924	200400	485431470	2870	2870	2870	2870	0
79	20240924	200300	485431470	2870	2870	2870	2870	0
80	20240924	200200	485431470	2870	2870	2870	2870	0
81	20240924	200100	485431470	2870	2870	2870	2870	0
82	20240924	200000	485431470	2870	2870	2870	2870	0
83	20240924	195900	485431470	2870	2870	2870	2870	0
84	20240924	195800	485431470	2870	2870	2870	2870	0
85	20240924	195700	485431470	2870	2870	2870	2870	0
86	20240924	195600	485431470	2870	2870	2870	2870	0
87	20240924	195500	485431470	2870	2870	2870	2870	0
88	20240924	195400	485431470	2870	2870	2870	2870	0
89	20240924	195300	485431470	2870	2870	2870	2870	0
90	20240924	195200	485431470	2870	2870	2870	2870	0
91	20240924	195100	485431470	2870	2870	2870	2870	0
92	20240924	195000	485431470	2870	2870	2870	2870	2339
93	20240924	194900	485431470	2870	2870	2870	2870	0
94	20240924	194800	485431470	2870	2870	2870	2870	0
95	20240924	194700	485431470	2870	2870	2870	2870	0
96	20240924	194600	485431470	2870	2870	2870	2870	0
97	20240924	194500	485431470	2870	2870	2870	2870	0
98	20240924	194400	485431470	2870	2870	2870	2870	0
99	20240924	194300	485431470	2870	2870	2870	2870	0
100	20240924	194200	485431470	2870	2870	2870	2870	0
101	20240924	194100	485431470	2870	2870	2870	2870	0
102	20240924	194000	485431470	2870	2870	2870	2870	0
103	20240924	193900	485431470	2870	2870	2870	2870	0
104	20240924	193800	485431470	2870	2870	2870	2870	0
105	20240924	193700	485431470	2870	2870	2870	2870	0
106	20240924	193600	485431470	2870	2870	2870	2870	0
107	20240924	193500	485431470	2870	2870	2870	2870	0
108	20240924	193400	485431470	2870	2870	2870	2870	0
109	20240924	193300	485431470	2870	2870	2870	2870	0
110	20240924	193200	485431470	2870	2870	2870	2870	0
111	20240924	193100	485431470	2870	2870	2870	2870	0
112	20240924	193000	485431470	2870	2870	2870	2870	0
113	20240924	192900	485431470	2870	2870	2870	2870	0
114	20240924	192800	485431470	2870	2870	2870	2870	0
115	20240924	192700	485431470	2870	2870	2870	2870	0
116	20240924	192600	485431470	2870	2870	2870	2870	0
117	20240924	192500	485431470	2870	2870	2870	2870	0
118	20240924	192400	485431470	2870	2870	2870	2870	0
119	20240924	192300	485431470	2870	2870	2870	2870	0
120	20240924	192200	485431470	2870	2870	2870	2870	0
121	20240924	192100	485431470	2870	2870	2870	2870	0
122	20240924	192000	485431470	2870	2870	2870	2870	2339
123	20240924	191900	485431470	2870	2870	2870	2870	0
124	20240924	191800	485431470	2870	2870	2870	2870	0
125	20240924	191700	485431470	2870	2870	2870	2870	0
126	20240924	191600	485431470	2870	2870	2870	2870	0
127	20240924	191500	485431470	2870	2870	2870	2870	0
128	20240924	191400	485431470	2870	2870	2870	2870	0
129	20240924	191300	485431470	2870	2870	2870	2870	0
130	20240924	191200	485431470	2870	2870	2870	2870	0
131	20240924	191100	485431470	2870	2870	2870	2870	0
132	20240924	191000	485431470	2870	2870	2870	2870	0
133	20240924	190900	485431470	2870	2870	2870	2870	0
134	20240924	190800	485431470	2870	2870	2870	2870	0
135	20240924	190700	485431470	2870	2870	2870	2870	0
136	20240924	190600	485431470	2870	2870	2870	2870	0
137	20240924	190500	485431470	2870	2870	2870	2870	0
138	20240924	190400	485431470	2870	2870	2870	2870	0
139	20240924	190300	485431470	2870	2870	2870	2870	0
140	20240924	190200	485431470	2870	2870	2870	2870	0
141	20240924	190100	485431470	2870	2870	2870	2870	0
142	20240924	190000	485431470	2870	2870	2870	2870	0
143	20240924	185900	485431470	2870	2870	2870	2870	0
144	20240924	185800	485431470	2870	2870	2870	2870	0
145	20240924	185700	485431470	2870	2870	2870	2870	0
146	20240924	185600	485431470	2870	2870	2870	2870	0
147	20240924	185500	485431470	2870	2870	2870	2870	0
148	20240924	185400	485431470	2870	2870	2870	2870	0
149	20240924	185300	485431470	2870	2870	2870	2870	0
150	20240924	185200	485431470	2870	2870	2870	2870	0
151	20240924	185100	485431470	2870	2870	2870	2870	0
152	20240924	185000	485431470	2870	2870	2870	2870	2339
153	20240924	184900	485431470	2870	2870	2870	2870	0
154	20240924	184800	485431470	2870	2870	2870	2870	0
155	20240924	184700	485431470	2870	2870	2870	2870	0
156	20240924	184600	485431470	2870	2870	2870	2870	0
157	20240924	184500	485431470	2870	2870	2870	2870	0
158	20240924	184400	485431470	2870	2870	2870	2870	0
159	20240924	184300	485431470	2870	2870	2870	2870	0
160	20240924	184200	485431470	2870	2870	2870	2870	0
161	20240924	184100	485431470	2870	2870	2870	2870	0
162	20240924	184000	485431470	2870	2870	2870	2870	0
163	20240924	183900	485431470	2870	2870	2870	2870	0
164	20240924	183800	485431470	2870	2870	2870	2870	0
165	20240924	183700	485431470	2870	2870	2870	2870	0
166	20240924	183600	485431470	2870	2870	2870	2870	0
167	20240924	183500	485431470	2870	2870	2870	2870	0
168	20240924	183400	485431470	2870	2870	2870	2870	0
169	20240924	183300	485431470	2870	2870	2870	2870	0
170	20240924	183200	485431470	2870	2870	2870	2870	0
171	20240924	183100	485431470	2870	2870	2870	2870	0
172	20240924	183000	485431470	2870	2870	2870	2870	0
173	20240924	182900	485431470	2870	2870	2870	2870	0
174	20240924	182800	485431470	2870	2870	2870	2870	0
175	20240924	182700	485431470	2870	2870	2870	2870	0
176	20240924	182600	485431470	2870	2870	2870	2870	0
177	20240924	182500	485431470	2870	2870	2870	2870	0
178	20240924	182400	485431470	2870	2870	2870	2870	0
179	20240924	182300	485431470	2870	2870	2870	2870	0
180	20240924	182200	485431470	2870	2870	2870	2870	0
181	20240924	182100	485431470	2870	2870	2870	2870	0
182	20240924	182000	485431470	2870	2870	2870	2870	2339
183	20240924	181900	485431470	2870	2870	2870	2870	0
184	20240924	181800	485431470	2870	2870	2870	2870	0
185	20240924	181700	485431470	2870	2870	2870	2870	0
186	20240924	181600	485431470	2870	2870	2870	2870	0
187	20240924	181500	485431470	2870	2870	2870	2870	0
188	20240924	181400	485431470	2870	2870	2870	2870	0
189	20240924	181300	485431470	2870	2870	2870	2870	0
190	20240924	181200	485431470	2870	2870	2870	2870	0
191	20240924	181100	485431470	2870	2870	2870	2870	0
192	20240924	181000	485431470	2870	2870	2870	2870	0
193	20240924	180900	485431470	2870	2870	2870	2870	0
194	20240924	180800	485431470	2870	2870	2870	2870	0
195	20240924	180700	485431470	2870	2870	2870	2870	0
196	20240924	180600	485431470	2870	2870	2870	2870	0
197	20240924	180500	485431470	2870	2870	2870	2870	0
198	20240924	180400	485431470	2870	2870	2870	2870	0
199	20240924	180300	485431470	2870	2870	2870	2870	0
200	20240924	180200	485431470	2870	2870	2870	2870	0
201	20240924	180100	485431470	2870	2870	2870	2870	0
202	20240924	180000	485431470	2870	2870	2870	2870	0
203	20240924	175900	485431470	2870	2870	2870	2870	0
204	20240924	175800	485431470	2870	2870	2870	2870	0
205	20240924	175700	485431470	2870	2870	2870	2870	0
206	20240924	175600	485431470	2870	2870	2870	2870	0
207	20240924	175500	485431470	2870	2870	2870	2870	0
208	20240924	175400	485431470	2870	2870	2870	2870	0
209	20240924	175300	485431470	2870	2870	2870	2870	0
210	20240924	175200	485431470	2870	2870	2870	2870	0
211	20240924	175100	485431470	2870	2870	2870	2870	0
212	20240924	175000	485431470	2870	2870	2870	2870	2339
213	20240924	174900	485431470	2870	2870	2870	2870	0
214	20240924	174800	485431470	2870	2870	2870	2870	0
215	20240924	174700	485431470	2870	2870	2870	2870	0
216	20240924	174600	485431470	2870	2870	2870	2870	0
217	20240924	174500	485431470	2870	2870	2870	2870	0
218	20240924	174400	485431470	2870	2870	2870	2870	0
219	20240924	174300	485431470	2870	2870	2870	2870	0
220	20240924	174200	485431470	2870	2870	2870	2870	0
221	20240924	174100	485431470	2870	2870	2870	2870	0
222	20240924	174000	485431470	2870	2870	2870	2870	0
223	20240924	173900	485431470	2870	2870	2870	2870	0
224	20240924	173800	485431470	2870	2870	2870	2870	0
225	20240924	173700	485431470	2870	2870	2870	2870	0
226	20240924	173600	485431470	2870	2870	2870	2870	0
227	20240924	173500	485431470	2870	2870	2870	2870	0
228	20240924	173400	485431470	2870	2870	2870	2870	0
229	20240924	173300	485431470	2870	2870	2870	2870	0
230	20240924	173200	485431470	2870	2870	2870	2870	0
231	20240924	173100	485431470	2870	2870	2870	2870	0
232	20240924	173000	485431470	2870	2870	2870	2870	0
233	20240924	172900	485431470	2870	2870	2870	2870	0
234	20240924	172800	485431470	2870	2870	2870	2870	0
235	20240924	172700	485431470	2870	2870	2870	2870	0
236	20240924	172600	485431470	2870	2870	2870	2870	0
237	20240924	172500	485431470	2870	2870	2870	2870	0
238	20240924	172400	485431470	2870	2870	2870	2870	0
239	20240924	172300	485431470	2870	2870	2870	2870	0
240	20240924	172200	485431470	2870	2870	2870	2870	0
241	20240924	172100	485431470	2870	2870	2870	2870	0
242	20240924	172000	485431470	2870	2870	2870	2870	2339
243	20240924	171900	485431470	2870	2870	2870	2870	0
244	20240924	171800	485431470	2870	2870	2870	2870	0
245	20240924	171700	485431470	2870	2870	2870	2870	0
246	20240924	171600	485431470	2870	2870	2870	2870	0
247	20240924	171500	485431470	2870	2870	2870	2870	0
248	20240924	171400	485431470	2870	2870	2870	2870	0
249	20240924	171300	485431470	2870	2870	2870	2870	0
250	20240924	171200	485431470	2870	2870	2870	2870	0
251	20240924	171100	485431470	2870	2870	2870	2870	0
252	20240924	171000	485431470	2870	2870	2870	2870	0
253	20240924	170900	485431470	2870	2870	2870	2870	0
254	20240924	170800	485431470	2870	2870	2870	2870	0
255	20240924	170700	485431470	2870	2870	2870	2870	0
256	20240924	170600	485431470	2870	2870	2870	2870	0
257	20240924	170500	485431470	2870	2870	2870	2870	0
258	20240924	170400	485431470	2870	2870	2870	2870	0
259	20240924	170300	485431470	2870	2870	2870	2870	0
260	20240924	170200	485431470	2870	2870	2870	2870	0
261	20240924	170100	485431470	2870	2870	2870	2870	0
262	20240924	170000	485431470	2870	2870	2870	2870	0
263	20240924	165900	485431470	2870	2870	2870	2870	0
264	20240924	165800	485431470	2870	2870	2870	2870	0
265	20240924	165700	485431470	2870	2870	2870	2870	0
266	20240924	165600	485431470	2870	2870	2870	2870	0
267	20240924	165500	485431470	2870	2870	2870	2870	0
268	20240924	165400	485431470	2870	2870	2870	2870	0
269	20240924	165300	485431470	2870	2870	2870	2870	0
270	20240924	165200	485431470	2870	2870	2870	2870	0
271	20240924	165100	485431470	2870	2870	2870	2870	0
272	20240924	165000	485431470	2870	2870	2870	2870	2339
273	20240924	164900	485431470	2870	2870	2870	2870	0
274	20240924	164800	485431470	2870	2870	2870	2870	0
275	20240924	164700	485431470	2870	2870	2870	2870	0
276	20240924	164600	485431470	2870	2870	2870	2870	0
277	20240924	164500	485431470	2870	2870	2870	2870	0
278	20240924	164400	485431470	2870	2870	2870	2870	0
279	20240924	164300	485431470	2870	2870	2870	2870	0
280	20240924	164200	485431470	2870	2870	2870	2870	0
281	20240924	164100	485431470	2870	2870	2870	2870	0
282	20240924	164000	485431470	2870	2870	2870	2870	0
283	20240924	163900	485431470	2870	2870	2870	2870	0
284	20240924	163800	485431470	2870	2870	2870	2870	0
285	20240924	163700	485431470	2870	2870	2870	2870	0
286	20240924	163600	485431470	2870	2870	2870	2870	0
287	20240924	163500	485431470	2870	2870	2870	2870	0
288	20240924	163400	485431470	2870	2870	2870	2870	0
289	20240924	163300	485431470	2870	2870	2870	2870	0
290	20240924	163200	485431470	2870	2870	2870	2870	0
291	20240924	163100	485431470	2870	2870	2870	2870	0
292	20240924	163000	485431470	2870	2870	2870	2870	0
293	20240924	162900	485431470	2870	2870	2870	2870	0
294	20240924	162800	485431470	2870	2870	2870	2870	0
295	20240924	162700	485431470	2870	2870	2870	2870	0
296	20240924	162600	485431470	2870	2870	2870	2870	0
297	20240924	162500	485431470	2870	2870	2870	2870	0
298	20240924	162400	485431470	2870	2870	2870	2870	0
299	20240924	162300	485431470	2870	2870	2870	2870	0
300	20240924	162200	485431470	2870	2870	2870	2870	0
301	20240924	162100	485431470	2870	2870	2870	2870	0
302	20240924	162000	485431470	2870	2870	2870	2870	2339
303	20240924	161900	485431470	2870	2870	2870	2870	0
304	20240924	161800	485431470	2870	2870	2870	2870	0
305	20240924	161700	485431470	2870	2870	2870	2870	0
306	20240924	161600	485431470	2870	2870	2870	2870	0
307	20240924	161500	485431470	2870	2870	2870	2870	0
308	20240924	161400	485431470	2870	2870	2870	2870	0
309	20240924	161300	485431470	2870	2870	2870	2870	0
310	20240924	161200	485431470	2870	2870	2870	2870	0
311	20240924	161100	485431470	2870	2870	2870	2870	0
312	20240924	161000	485431470	2870	2870	2870	2870	0
313	20240924	160900	485431470	2870	2870	2870	2870	0
314	20240924	160800	485431470	2870	2870	2870	2870	0
315	20240924	160700	485431470	2870	2870	2870	2870	0
316	20240924	160600	485431470	2870	2870	2870	2870	0
317	20240924	160500	485431470	2870	2870	2870	2870	0
318	20240924	160400	485431470	2870	2870	2870	2870	0
319	20240924	160300	485431470	2870	2870	2870	2870	0
320	20240924	160200	485431470	2870	2870	2870	2870	0
321	20240924	160100	485431470	2870	2870	2870	2870	0
322	20240924	160000	485431470	2870	2870	2870	2870	0
323	20240924	155900	485431470	2870	2870	2870	2870	0
324	20240924	155800	485431470	2870	2870	2870	2870	0
325	20240924	155700	485431470	2870	2870	2870	2870	0
326	20240924	155600	485431470	2870	2870	2870	2870	0
327	20240924	155500	485431470	2870	2870	2870	2870	0
328	20240924	155400	485431470	2870	2870	2870	2870	0
329	20240924	155300	485431470	2870	2870	2870	2870	0
330	20240924	155200	485431470	2870	2870	2870	2870	0
331	20240924	155100	485431470	2870	2870	2870	2870	0
332	20240924	155000	485431470	2870	2870	2870	2870	2339
333	20240924	154900	485431470	2870	2870	2870	2870	0
334	20240924	154800	485431470	2870	2870	2870	2870	0
335	20240924	154700	485431470	2870	2870	2870	2870	0
336	20240924	154600	485431470	2870	2870	2870	2870	0
337	20240924	154500	485431470	2870	2870	2870	2870	0
338	20240924	154400	485431470	2870	2870	2870	2870	0
339	20240924	154300	485431470	2870	2870	2870	2870	0
340	20240924	154200	485431470	2870	2870	2870	2870	0
341	20240924	154100	485431470	2870	2870	2870	2870	0
342	20240924	154000	485431470	2870	2870	2870	2870	0
343	20240924	153900	485431470	2870	2870	2870	2870	0
344	20240924	153800	485431470	2870	2870	2870	2870	0
345	20240924	153700	485431470	2870	2870	2870	2870	0
346	20240924	153600	485431470	2870	2870	2870	2870	0
347	20240924	153500	485431470	2870	2870	2870	2870	0
348	20240924	153400	485431470	2870	2870	2870	2870	0
349	20240924	153300	485431470	2870	2870	2870	2870	0
350	20240924	153200	485431470	2870	2870	2870	2870	0
351	20240924	153100	485431470	2870	2870	2870	2870	0
352	20240924	153000	485431470	2870	2870	2870	2870	2339
353	20240924	152900	478718540	2870	2870	2870	2870	0
354	20240924	152800	478718540	2870	2870	2870	2870	0
355	20240924	152700	478718540	2870	2870	2870	2870	0
356	20240924	152600	478718540	2870	2870	2870	2870	0
357	20240924	152500	478718540	2870	2870	2870	2870	0
358	20240924	152400	478718540	2870	2870	2870	2870	0
359	20240924	152300	478718540	2870	2870	2870	2870	0
360	20240924	152200	478718540	2870	2870	2870	2870	0
361	20240924	152100	478718540	2870	2870	2870	2870	0
362	20240924	152000	478718540	2870	2870	2870	2870	0
363	20240924	151900	478718540	2870	2870	2870	2850	3267
364	20240924	151800	469384495	2865	2885	2890	2865	505
365	20240924	151700	467935150	2865	2865	2890	2865	2252
366	20240924	151600	461480795	2880	2880	2880	2880	10
367	20240924	151500	461451995	2880	2895	2900	2880	1394
368	20240924	151400	457434925	2890	2890	2890	2860	1315
369	20240924	151300	453635745	2885	2855	2885	2820	6531
370	20240924	151200	434891500	2850	2840	2850	2840	1001
371	20240924	151100	432038665	2850	2850	2850	2850	35
372	20240924	151000	431938915	2850	2825	2850	2820	4117
373	20240924	150900	420231140	2825	2845	2845	2825	596
374	20240924	150800	418535540	2840	2830	2845	2810	6034
375	20240924	150700	401493610	2810	2835	2835	2810	443
376	20240924	150600	400247910	2835	2820	2835	2820	7048
377	20240924	150500	380320625	2800	2800	2800	2800	0
378	20240924	150400	380320625	2800	2800	2800	2800	0
379	20240924	150300	380320625	2800	2820	2820	2800	1522
380	20240924	150200	376052905	2820	2820	2820	2820	95
381	20240924	150100	375785005	2820	2820	2820	2820	2
382	20240924	150000	375779365	2805	2805	2805	2805	0
383	20240924	145900	375779365	2805	2825	2825	2805	878
384	20240924	145800	373299035	2825	2820	2825	2820	3498
385	20240924	145700	363426910	2815	2805	2815	2805	525
386	20240924	145600	361949285	2805	2815	2815	2805	638
387	20240924	145500	360158315	2790	2815	2820	2790	1691
388	20240924	145400	355402885	2815	2815	2815	2815	1
389	20240924	145300	355400070	2820	2820	2820	2820	0
390	20240924	145200	355400070	2820	2820	2820	2820	178
391	20240924	145100	354898110	2820	2815	2820	2815	1867
392	20240924	145000	349635915	2795	2795	2795	2795	1775
393	20240924	144900	344674790	2790	2795	2795	2790	301
394	20240924	144800	343833500	2820	2820	2820	2820	1000
395	20240924	144700	341013500	2820	2795	2820	2795	2150
396	20240924	144600	334954520	2820	2805	2820	2805	3000
397	20240924	144500	326505190	2790	2790	2790	2790	385
398	20240924	144400	325431040	2790	2790	2790	2790	0
399	20240924	144300	325431040	2790	2790	2790	2790	314
400	20240924	144200	324554980	2790	2790	2790	2790	1987
401	20240924	144100	319011250	2810	2810	2810	2810	1177
402	20240924	144000	315703880	2810	2810	2810	2810	100
403	20240924	143900	315422880	2820	2785	2820	2785	1636
404	20240924	143800	310860575	2785	2770	2785	2770	521
405	20240924	143700	309411840	2755	2755	2755	2755	0
406	20240924	143600	309411840	2755	2755	2755	2755	0
407	20240924	143500	309411840	2755	2755	2755	2750	974
408	20240924	143400	306732005	2755	2760	2770	2755	327
409	20240924	143300	305827240	2740	2740	2740	2740	0
410	20240924	143200	305827240	2740	2740	2740	2740	0
411	20240924	143100	305827240	2740	2740	2740	2740	0
412	20240924	143000	305827240	2740	2740	2740	2740	0
413	20240924	142900	305827240	2740	2740	2740	2740	0
414	20240924	142800	305827240	2740	2740	2740	2740	0
415	20240924	142700	305827240	2740	2740	2740	2740	10
416	20240924	142600	305799840	2740	2740	2740	2740	0
417	20240924	142500	305799840	2740	2740	2745	2740	2733
418	20240924	142400	298307900	2740	2745	2745	2740	904
419	20240924	142300	295828695	2750	2750	2750	2750	10
420	20240924	142200	295801195	2740	2740	2740	2740	0
421	20240924	142100	295801195	2740	2740	2740	2740	0
422	20240924	142000	295801195	2740	2740	2740	2740	0
423	20240924	141900	295801195	2740	2740	2740	2740	1
424	20240924	141800	295798455	2745	2745	2745	2745	0
425	20240924	141700	295798455	2745	2745	2745	2745	7056
426	20240924	141600	276429735	2745	2745	2745	2745	0
427	20240924	141500	276429735	2745	2745	2745	2745	0
428	20240924	141400	276429735	2745	2745	2745	2745	0
429	20240924	141300	276429735	2745	2745	2745	2745	4
430	20240924	141200	276418755	2745	2745	2745	2745	6
431	20240924	141100	276402285	2740	2740	2740	2740	1
432	20240924	141000	276399545	2735	2735	2735	2735	386
433	20240924	140900	275343835	2730	2730	2730	2730	0
434	20240924	140800	275343835	2730	2750	2750	2730	500
435	20240924	140700	273975020	2740	2760	2760	2740	1000
436	20240924	140600	271224150	2775	2765	2775	2760	691
437	20240924	140500	269313155	2765	2765	2765	2765	100
438	20240924	140400	269036655	2780	2775	2780	2775	792
439	20240924	140300	266838100	2775	2775	2775	2775	0
440	20240924	140200	266838100	2775	2760	2775	2760	447
441	20240924	140100	265602140	2760	2760	2760	2760	0
442	20240924	140000	265602140	2760	2750	2760	2750	145
443	20240924	135900	265203240	2740	2740	2740	2740	258
444	20240924	135800	264496320	2735	2735	2735	2735	0
445	20240924	135700	264496320	2735	2735	2735	2735	0
446	20240924	135600	264496320	2735	2735	2735	2735	0
447	20240924	135500	264496320	2735	2735	2735	2735	200
448	20240924	135400	263949320	2735	2735	2735	2735	0
449	20240924	135300	263949320	2735	2735	2735	2735	0
450	20240924	135200	263949320	2735	2740	2740	2735	200
451	20240924	135100	263401630	2735	2740	2740	2735	200
452	20240924	135000	262853790	2755	2755	2755	2755	0
453	20240924	134900	262853790	2755	2755	2755	2755	0
454	20240924	134800	262853790	2755	2755	2755	2755	0
455	20240924	134700	262853790	2755	2755	2755	2755	300
456	20240924	134600	262027290	2735	2740	2740	2735	200
457	20240924	134500	261479720	2755	2755	2755	2755	0
458	20240924	134400	261479720	2755	2745	2755	2745	346
459	20240924	134300	260527260	2740	2735	2740	2735	101
460	20240924	134200	260251020	2745	2745	2745	2745	0
461	20240924	134100	260251020	2745	2745	2745	2745	10
462	20240924	134000	260223570	2730	2740	2740	2730	200
463	20240924	133900	259677550	2745	2745	2745	2745	0
464	20240924	133800	259677550	2745	2745	2745	2745	111
465	20240924	133700	259372855	2745	2745	2745	2745	1
466	20240924	133600	259370110	2745	2745	2745	2745	0
467	20240924	133500	259370110	2745	2745	2745	2745	0
468	20240924	133400	259370110	2745	2740	2745	2740	220
469	20240924	133300	258767200	2740	2740	2740	2740	0
470	20240924	133200	258767200	2740	2740	2740	2740	0
471	20240924	133100	258767200	2740	2740	2740	2740	0
472	20240924	133000	258767200	2740	2740	2740	2740	0
473	20240924	132900	258767200	2740	2740	2740	2740	0
474	20240924	132800	258767200	2740	2740	2740	2740	0
475	20240924	132700	258767200	2740	2740	2740	2740	0
476	20240924	132600	258767200	2740	2740	2740	2740	0
477	20240924	132500	258767200	2740	2740	2740	2740	0
478	20240924	132400	258767200	2740	2740	2740	2740	2
479	20240924	132300	258761720	2715	2715	2715	2715	0
480	20240924	132200	258761720	2715	2715	2715	2715	0
481	20240924	132100	258761720	2715	2725	2725	2715	200
482	20240924	132000	258217915	2740	2735	2740	2720	225
483	20240924	131900	257601925	2715	2715	2715	2715	0
484	20240924	131800	257601925	2715	2715	2715	2715	0
485	20240924	131700	257601925	2715	2730	2730	2715	200
486	20240924	131600	257057365	2725	2725	2725	2725	1
487	20240924	131500	257054640	2735	2735	2735	2735	1
488	20240924	131400	257051905	2725	2725	2725	2725	0
489	20240924	131300	257051905	2725	2725	2725	2725	0
490	20240924	131200	257051905	2725	2725	2725	2725	0
491	20240924	131100	257051905	2725	2730	2730	2725	200
492	20240924	131000	256506275	2730	2730	2730	2730	0
493	20240924	130900	256506275	2730	2730	2735	2730	16
494	20240924	130800	256462525	2735	2735	2735	2735	135
495	20240924	130700	256093300	2725	2735	2735	2725	122
496	20240924	130600	255760075	2735	2735	2735	2735	27
497	20240924	130500	255686230	2730	2730	2730	2730	1
498	20240924	130400	255683500	2730	2730	2730	2730	24
499	20240924	130300	255617980	2725	2735	2735	2725	180
500	20240924	130200	255126080	2745	2745	2745	2745	78
501	20240924	130100	254911970	2715	2720	2720	2715	482
502	20240924	130000	253602955	2720	2720	2720	2720	0
503	20240924	125900	253602955	2720	2720	2720	2720	0
504	20240924	125800	253602955	2720	2720	2720	2720	3
505	20240924	125700	253594795	2720	2720	2720	2720	0
506	20240924	125600	253594795	2720	2730	2730	2720	200
507	20240924	125500	253050290	2720	2720	2720	2720	0
508	20240924	125400	253050290	2720	2750	2750	2720	200
509	20240924	125300	252502160	2775	2775	2775	2775	100
510	20240924	125200	252224660	2775	2775	2775	2775	0
511	20240924	125100	252224660	2775	2775	2775	2775	43
512	20240924	125000	252105335	2775	2775	2775	2775	0
513	20240924	124900	252105335	2775	2775	2775	2775	0
514	20240924	124800	252105335	2775	2775	2775	2775	0
515	20240924	124700	252105335	2775	2750	2775	2750	291
516	20240924	124600	251305060	2750	2740	2750	2740	3132
517	20240924	124500	242693380	2740	2745	2745	2740	179
518	20240924	124400	242202615	2750	2750	2750	2750	0
519	20240924	124300	242202615	2750	2750	2750	2750	0
520	20240924	124200	242202615	2750	2750	2750	2750	31
521	20240924	124100	242117365	2740	2740	2740	2740	0
522	20240924	124000	242117365	2740	2740	2740	2740	0
523	20240924	123900	242117365	2740	2740	2740	2740	0
524	20240924	123800	242117365	2740	2740	2740	2740	0
525	20240924	123700	242117365	2740	2740	2740	2740	0
526	20240924	123600	242117365	2740	2740	2740	2740	0
527	20240924	123500	242117365	2740	2740	2740	2740	0
528	20240924	123400	242117365	2740	2740	2740	2740	0
529	20240924	123300	242117365	2740	2740	2740	2740	0
530	20240924	123200	242117365	2740	2740	2740	2740	0
531	20240924	123100	242117365	2740	2740	2740	2740	1
532	20240924	123000	242114625	2740	2740	2740	2740	1
533	20240924	122900	242111885	2750	2750	2750	2750	549
534	20240924	122800	240602135	2745	2745	2745	2745	0
535	20240924	122700	240602135	2745	2745	2745	2745	0
536	20240924	122600	240602135	2745	2745	2745	2745	0
537	20240924	122500	240602135	2745	2745	2745	2745	0
538	20240924	122400	240602135	2745	2745	2745	2745	0
539	20240924	122300	240602135	2745	2745	2745	2745	0
540	20240924	122200	240602135	2745	2745	2745	2745	0
541	20240924	122100	240602135	2745	2745	2745	2745	0
542	20240924	122000	240602135	2745	2745	2745	2745	0
543	20240924	121900	240602135	2745	2745	2745	2745	0
544	20240924	121800	240602135	2745	2745	2745	2745	0
545	20240924	121700	240602135	2745	2735	2745	2735	1030
546	20240924	121600	237775785	2730	2730	2730	2730	0
547	20240924	121500	237775785	2730	2730	2730	2730	0
548	20240924	121400	237775785	2730	2730	2730	2730	0
549	20240924	121300	237775785	2730	2730	2730	2730	0
550	20240924	121200	237775785	2730	2730	2730	2730	0
551	20240924	121100	237775785	2730	2730	2730	2730	312
552	20240924	121000	236924025	2730	2730	2730	2730	0
553	20240924	120900	236924025	2730	2730	2730	2730	0
554	20240924	120800	236924025	2730	2730	2730	2730	0
555	20240924	120700	236924025	2730	2730	2730	2730	1
556	20240924	120600	236921295	2730	2730	2730	2730	19
557	20240924	120500	236869425	2730	2730	2730	2730	19
558	20240924	120400	236817555	2735	2735	2735	2735	0
559	20240924	120300	236817555	2735	2735	2735	2735	0
560	20240924	120200	236817555	2735	2735	2735	2735	0
561	20240924	120100	236817555	2735	2735	2735	2735	0
562	20240924	120000	236817555	2735	2735	2735	2735	0
563	20240924	115900	236817555	2735	2735	2735	2735	0
564	20240924	115800	236817555	2735	2730	2735	2730	765
565	20240924	115700	234726160	2730	2730	2730	2730	0
566	20240924	115600	234726160	2730	2730	2730	2730	14
567	20240924	115500	234687940	2715	2715	2715	2715	0
568	20240924	115400	234687940	2715	2715	2715	2715	0
569	20240924	115300	234687940	2715	2715	2715	2715	0
570	20240924	115200	234687940	2715	2715	2715	2715	0
571	20240924	115100	234687940	2715	2715	2715	2715	0
572	20240924	115000	234687940	2715	2715	2715	2715	0
573	20240924	114900	234687940	2715	2715	2715	2715	0
574	20240924	114800	234687940	2715	2715	2715	2715	0
575	20240924	114700	234687940	2715	2715	2715	2715	0
576	20240924	114600	234687940	2715	2715	2715	2715	0
577	20240924	114500	234687940	2715	2720	2720	2715	483
578	20240924	114400	233374300	2720	2720	2720	2720	0
579	20240924	114300	233374300	2720	2720	2720	2720	0
580	20240924	114200	233374300	2720	2720	2720	2720	0
581	20240924	114100	233374300	2720	2720	2720	2720	0
582	20240924	114000	233374300	2720	2720	2720	2720	0
583	20240924	113900	233374300	2720	2720	2720	2720	0
584	20240924	113800	233374300	2720	2720	2720	2720	0
585	20240924	113700	233374300	2720	2720	2720	2720	0
586	20240924	113600	233374300	2720	2715	2720	2695	1855
587	20240924	113500	228360595	2705	2750	2750	2705	967
588	20240924	113400	225733210	2750	2750	2750	2750	1
589	20240924	113300	225730460	2755	2755	2755	2755	38
590	20240924	113200	225625770	2755	2755	2755	2755	0
591	20240924	113100	225625770	2755	2755	2755	2755	0
592	20240924	113000	225625770	2755	2755	2755	2755	0
593	20240924	112900	225625770	2755	2755	2755	2755	0
594	20240924	112800	225625770	2755	2755	2755	2755	0
595	20240924	112700	225625770	2755	2755	2755	2755	0
596	20240924	112600	225625770	2755	2755	2755	2755	10
597	20240924	112500	225598220	2755	2755	2755	2755	2
598	20240924	112400	225592710	2755	2755	2755	2755	0
599	20240924	112300	225592710	2755	2755	2755	2755	0
600	20240924	112200	225592710	2755	2770	2770	2755	928
601	20240924	112100	223035040	2770	2770	2770	2770	573
602	20240924	112000	221447830	2775	2775	2775	2775	167
603	20240924	111900	220984405	2785	2785	2785	2785	0
604	20240924	111800	220984405	2785	2785	2785	2785	0
605	20240924	111700	220984405	2785	2785	2785	2785	0
606	20240924	111600	220984405	2785	2785	2785	2785	894
607	20240924	111500	218494615	2795	2810	2820	2795	2388
608	20240924	111400	211813440	2810	2810	2810	2810	11
609	20240924	111300	211782530	2815	2800	2815	2800	2840
610	20240924	111200	203799415	2800	2775	2800	2775	4084
611	20240924	111100	192381695	2770	2770	2770	2770	500
612	20240924	111000	190996695	2765	2765	2765	2765	3
613	20240924	110900	190988400	2770	2745	2770	2745	1126
614	20240924	110800	187886005	2740	2740	2740	2740	115
615	20240924	110700	187570905	2725	2725	2725	2725	2
616	20240924	110600	187565455	2725	2725	2725	2725	100
617	20240924	110500	187292955	2740	2740	2740	2740	0
618	20240924	110400	187292955	2740	2740	2740	2740	0
619	20240924	110300	187292955	2740	2740	2740	2740	0
620	20240924	110200	187292955	2740	2735	2740	2735	86
621	20240924	110100	187057320	2735	2735	2735	2735	0
622	20240924	110000	187057320	2735	2735	2735	2735	0
623	20240924	105900	187057320	2735	2735	2735	2735	0
624	20240924	105800	187057320	2735	2735	2735	2735	0
625	20240924	105700	187057320	2735	2735	2735	2735	0
626	20240924	105600	187057320	2735	2730	2735	2730	60
627	20240924	105500	186893470	2730	2730	2730	2730	0
628	20240924	105400	186893470	2730	2730	2730	2730	0
629	20240924	105300	186893470	2730	2730	2730	2730	0
630	20240924	105200	186893470	2730	2730	2730	2730	0
631	20240924	105100	186893470	2730	2725	2730	2725	732
632	20240924	105000	184896690	2730	2720	2730	2695	4906
633	20240924	104900	171643955	2720	2710	2720	2700	579
634	20240924	104800	170074885	2705	2705	2705	2705	0
635	20240924	104700	170074885	2705	2710	2710	2705	936
636	20240924	104600	167539095	2710	2715	2715	2710	1003
637	20240924	104500	164815965	2715	2715	2715	2715	0
638	20240924	104400	164815965	2715	2715	2715	2715	0
639	20240924	104300	164815965	2715	2735	2735	2710	5571
640	20240924	104200	149676775	2735	2735	2735	2735	0
641	20240924	104100	149676775	2735	2735	2735	2735	0
642	20240924	104000	149676775	2735	2740	2740	2735	1200
643	20240924	103900	146389640	2730	2755	2755	2730	200
644	20240924	103800	145840825	2760	2760	2760	2760	179
645	20240924	103700	145346785	2760	2760	2760	2760	0
646	20240924	103600	145346785	2760	2760	2760	2760	0
647	20240924	103500	145346785	2760	2765	2765	2760	200
648	20240924	103400	144794240	2770	2770	2770	2770	0
649	20240924	103300	144794240	2770	2770	2770	2770	442
650	20240924	103200	143569900	2810	2805	2810	2805	200
651	20240924	103100	143007910	2815	2800	2815	2800	1120
652	20240924	103000	139861210	2805	2760	2805	2760	2758
653	20240924	102900	132238985	2755	2765	2765	2755	2000
654	20240924	102800	126718985	2765	2775	2810	2760	4735
655	20240924	102700	113530915	2775	2755	2775	2755	1346
656	20240924	102600	109803505	2750	2750	2750	2750	0
657	20240924	102500	109803505	2750	2745	2750	2745	184
658	20240924	102400	109297515	2745	2720	2745	2715	2450
659	20240924	102300	102629140	2750	2750	2750	2750	19
660	20240924	102200	102576890	2720	2730	2730	2720	736
661	20240924	102100	100574235	2750	2750	2750	2750	500
662	20240924	102000	99199235	2750	2750	2750	2750	500
663	20240924	101900	97824235	2750	2750	2750	2750	899
664	20240924	101800	95351985	2750	2750	2750	2750	458
665	20240924	101700	94092485	2750	2750	2750	2750	2
666	20240924	101600	94086985	2750	2750	2750	2750	0
667	20240924	101500	94086985	2750	2740	2750	2740	1169
668	20240924	101400	90872275	2745	2745	2745	2745	500
669	20240924	101300	89499775	2745	2730	2745	2730	558
670	20240924	101200	87968935	2710	2710	2710	2710	120
671	20240924	101100	87643735	2690	2690	2690	2690	0
672	20240924	101000	87643735	2690	2695	2695	2690	850
673	20240924	100900	85356865	2690	2700	2700	2690	1631
674	20240924	100800	80957100	2710	2705	2720	2705	3087
675	20240924	100700	72596625	2710	2705	2710	2705	2000
676	20240924	100600	67181595	2705	2705	2705	2705	11
677	20240924	100500	67151840	2700	2700	2700	2700	30
678	20240924	100400	67070840	2700	2700	2700	2700	0
679	20240924	100300	67070840	2700	2700	2700	2700	15
680	20240924	100200	67030340	2700	2690	2700	2690	7529
681	20240924	100100	46734405	2690	2675	2690	2675	2
682	20240924	100000	46729040	2695	2695	2695	2695	0
683	20240924	095900	46729040	2695	2695	2695	2695	0
684	20240924	095800	46729040	2695	2675	2695	2675	25
685	20240924	095700	46661765	2670	2660	2670	2660	5391
686	20240924	095600	32292715	2660	2670	2670	2660	808
687	20240924	095500	30140435	2670	2670	2670	2670	0
688	20240924	095400	30140435	2670	2670	2670	2670	20
689	20240924	095300	30087035	2670	2670	2670	2670	20
690	20240924	095200	30033635	2670	2670	2670	2670	20
691	20240924	095100	29980235	2660	2660	2660	2655	2465
692	20240924	095000	23431940	2660	2660	2660	2660	40
693	20240924	094900	23325540	2660	2670	2670	2660	1243
694	20240924	094800	20019060	2670	2670	2670	2670	0
695	20240924	094700	20019060	2670	2670	2670	2670	10
696	20240924	094600	19992360	2665	2665	2665	2665	4
697	20240924	094500	19981700	2670	2670	2670	2670	30
698	20240924	094400	19901600	2670	2670	2670	2670	0
699	20240924	094300	19901600	2670	2670	2670	2670	10
700	20240924	094200	19874900	2670	2670	2670	2670	20
701	20240924	094100	19821500	2670	2660	2670	2660	35
702	20240924	094000	19728220	2665	2670	2670	2665	11
703	20240924	093900	19698855	2670	2670	2670	2670	21
704	20240924	093800	19642785	2670	2670	2670	2670	0
705	20240924	093700	19642785	2670	2670	2670	2670	199
706	20240924	093600	19111455	2670	2670	2670	2670	0
707	20240924	093500	19111455	2670	2670	2670	2670	10
708	20240924	093400	19084755	2670	2670	2670	2670	17
709	20240924	093300	19039365	2665	2665	2665	2665	15
710	20240924	093200	18999390	2660	2670	2670	2660	110
711	20240924	093100	18706690	2670	2670	2670	2670	520
712	20240924	093000	17318290	2670	2670	2670	2670	0
713	20240924	092900	17318290	2670	2670	2670	2670	5
714	20240924	092800	17304940	2670	2670	2670	2670	10
715	20240924	092700	17278240	2670	2670	2670	2670	210
716	20240924	092600	16717540	2670	2670	2670	2670	0
717	20240924	092500	16717540	2670	2670	2670	2670	40
718	20240924	092400	16610740	2670	2670	2670	2670	0
719	20240924	092300	16610740	2670	2670	2670	2670	10
720	20240924	092200	16584040	2670	2670	2670	2670	20
721	20240924	092100	16530640	2670	2670	2670	2670	20
722	20240924	092000	16477240	2660	2665	2670	2660	1996
723	20240924	091900	11150805	2675	2675	2675	2675	70
724	20240924	091800	10963555	2675	2660	2675	2660	274
725	20240924	091700	10234565	2685	2685	2685	2685	10
726	20240924	091600	10207715	2685	2685	2685	2660	1060
727	20240924	091500	7386615	2685	2685	2685	2685	70
728	20240924	091400	7198665	2685	2685	2685	2685	20
729	20240924	091300	7144965	2685	2665	2685	2660	381
730	20240924	091200	6130750	2665	2680	2685	2665	571
731	20240924	091100	4608310	2685	2685	2685	2680	71
732	20240924	091000	4417680	2680	2700	2700	2680	72
733	20240924	090900	4224165	2695	2685	2695	2680	193
734	20240924	090800	3705840	2685	2685	2685	2685	29
735	20240924	090700	3627975	2705	2705	2705	2705	0
736	20240924	090600	3627975	2705	2705	2705	2705	20
737	20240924	090500	3573875	2685	2685	2685	2685	16
738	20240924	090400	3530915	2705	2705	2705	2705	51
739	20240924	090300	3392960	2710	2710	2710	2685	37
740	20240924	090200	3293115	2690	2690	2690	2675	125
741	20240924	090100	2956955	2715	2715	2715	2715	0
742	20240924	090000	2956955	2715	2675	2715	2675	1105