KissMeData/377450/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	211800	483781640	12350	12350	12350	12350	737
3	20240912	211700	483781640	12350	12350	12350	12350	0
4	20240912	211600	483781640	12350	12350	12350	12350	0
5	20240912	211500	483781640	12350	12350	12350	12350	0
6	20240912	211400	483781640	12350	12350	12350	12350	0
7	20240912	211300	483781640	12350	12350	12350	12350	0
8	20240912	211200	483781640	12350	12350	12350	12350	0
9	20240912	211100	483781640	12350	12350	12350	12350	0
10	20240912	211000	483781640	12350	12350	12350	12350	0
11	20240912	210900	483781640	12350	12350	12350	12350	0
12	20240912	210800	483781640	12350	12350	12350	12350	0
13	20240912	210700	483781640	12350	12350	12350	12350	0
14	20240912	210600	483781640	12350	12350	12350	12350	0
15	20240912	210500	483781640	12350	12350	12350	12350	0
16	20240912	210400	483781640	12350	12350	12350	12350	0
17	20240912	210300	483781640	12350	12350	12350	12350	0
18	20240912	210200	483781640	12350	12350	12350	12350	0
19	20240912	210100	483781640	12350	12350	12350	12350	0
20	20240912	210000	483781640	12350	12350	12350	12350	0
21	20240912	205900	483781640	12350	12350	12350	12350	0
22	20240912	205800	483781640	12350	12350	12350	12350	0
23	20240912	205700	483781640	12350	12350	12350	12350	0
24	20240912	205600	483781640	12350	12350	12350	12350	0
25	20240912	205500	483781640	12350	12350	12350	12350	0
26	20240912	205400	483781640	12350	12350	12350	12350	0
27	20240912	205300	483781640	12350	12350	12350	12350	0
28	20240912	205200	483781640	12350	12350	12350	12350	0
29	20240912	205100	483781640	12350	12350	12350	12350	0
30	20240912	205000	483781640	12350	12350	12350	12350	0
31	20240912	204900	483781640	12350	12350	12350	12350	0
32	20240912	204800	483781640	12350	12350	12350	12350	737
33	20240912	204700	483781640	12350	12350	12350	12350	0
34	20240912	204600	483781640	12350	12350	12350	12350	0
35	20240912	204500	483781640	12350	12350	12350	12350	0
36	20240912	204400	483781640	12350	12350	12350	12350	0
37	20240912	204300	483781640	12350	12350	12350	12350	0
38	20240912	204200	483781640	12350	12350	12350	12350	0
39	20240912	204100	483781640	12350	12350	12350	12350	0
40	20240912	204000	483781640	12350	12350	12350	12350	0
41	20240912	203900	483781640	12350	12350	12350	12350	0
42	20240912	203800	483781640	12350	12350	12350	12350	0
43	20240912	203700	483781640	12350	12350	12350	12350	0
44	20240912	203600	483781640	12350	12350	12350	12350	0
45	20240912	203500	483781640	12350	12350	12350	12350	0
46	20240912	203400	483781640	12350	12350	12350	12350	0
47	20240912	203300	483781640	12350	12350	12350	12350	0
48	20240912	203200	483781640	12350	12350	12350	12350	0
49	20240912	203100	483781640	12350	12350	12350	12350	0
50	20240912	203000	483781640	12350	12350	12350	12350	0
51	20240912	202900	483781640	12350	12350	12350	12350	0
52	20240912	202800	483781640	12350	12350	12350	12350	0
53	20240912	202700	483781640	12350	12350	12350	12350	0
54	20240912	202600	483781640	12350	12350	12350	12350	0
55	20240912	202500	483781640	12350	12350	12350	12350	0
56	20240912	202400	483781640	12350	12350	12350	12350	0
57	20240912	202300	483781640	12350	12350	12350	12350	0
58	20240912	202200	483781640	12350	12350	12350	12350	0
59	20240912	202100	483781640	12350	12350	12350	12350	0
60	20240912	202000	483781640	12350	12350	12350	12350	0
61	20240912	201900	483781640	12350	12350	12350	12350	0
62	20240912	201800	483781640	12350	12350	12350	12350	737
63	20240912	201700	483781640	12350	12350	12350	12350	0
64	20240912	201600	483781640	12350	12350	12350	12350	0
65	20240912	201500	483781640	12350	12350	12350	12350	0
66	20240912	201400	483781640	12350	12350	12350	12350	0
67	20240912	201300	483781640	12350	12350	12350	12350	0
68	20240912	201200	483781640	12350	12350	12350	12350	0
69	20240912	201100	483781640	12350	12350	12350	12350	0
70	20240912	201000	483781640	12350	12350	12350	12350	0
71	20240912	200900	483781640	12350	12350	12350	12350	0
72	20240912	200800	483781640	12350	12350	12350	12350	0
73	20240912	200700	483781640	12350	12350	12350	12350	0
74	20240912	200600	483781640	12350	12350	12350	12350	0
75	20240912	200500	483781640	12350	12350	12350	12350	0
76	20240912	200400	483781640	12350	12350	12350	12350	0
77	20240912	200300	483781640	12350	12350	12350	12350	0
78	20240912	200200	483781640	12350	12350	12350	12350	0
79	20240912	200100	483781640	12350	12350	12350	12350	0
80	20240912	200000	483781640	12350	12350	12350	12350	0
81	20240912	195900	483781640	12350	12350	12350	12350	0
82	20240912	195800	483781640	12350	12350	12350	12350	0
83	20240912	195700	483781640	12350	12350	12350	12350	0
84	20240912	195600	483781640	12350	12350	12350	12350	0
85	20240912	195500	483781640	12350	12350	12350	12350	0
86	20240912	195400	483781640	12350	12350	12350	12350	0
87	20240912	195300	483781640	12350	12350	12350	12350	0
88	20240912	195200	483781640	12350	12350	12350	12350	0
89	20240912	195100	483781640	12350	12350	12350	12350	0
90	20240912	195000	483781640	12350	12350	12350	12350	0
91	20240912	194900	483781640	12350	12350	12350	12350	0
92	20240912	194800	483781640	12350	12350	12350	12350	737
93	20240912	194700	483781640	12350	12350	12350	12350	0
94	20240912	194600	483781640	12350	12350	12350	12350	0
95	20240912	194500	483781640	12350	12350	12350	12350	0
96	20240912	194400	483781640	12350	12350	12350	12350	0
97	20240912	194300	483781640	12350	12350	12350	12350	0
98	20240912	194200	483781640	12350	12350	12350	12350	0
99	20240912	194100	483781640	12350	12350	12350	12350	0
100	20240912	194000	483781640	12350	12350	12350	12350	0
101	20240912	193900	483781640	12350	12350	12350	12350	0
102	20240912	193800	483781640	12350	12350	12350	12350	0
103	20240912	193700	483781640	12350	12350	12350	12350	0
104	20240912	193600	483781640	12350	12350	12350	12350	0
105	20240912	193500	483781640	12350	12350	12350	12350	0
106	20240912	193400	483781640	12350	12350	12350	12350	0
107	20240912	193300	483781640	12350	12350	12350	12350	0
108	20240912	193200	483781640	12350	12350	12350	12350	0
109	20240912	193100	483781640	12350	12350	12350	12350	0
110	20240912	193000	483781640	12350	12350	12350	12350	0
111	20240912	192900	483781640	12350	12350	12350	12350	0
112	20240912	192800	483781640	12350	12350	12350	12350	0
113	20240912	192700	483781640	12350	12350	12350	12350	0
114	20240912	192600	483781640	12350	12350	12350	12350	0
115	20240912	192500	483781640	12350	12350	12350	12350	0
116	20240912	192400	483781640	12350	12350	12350	12350	0
117	20240912	192300	483781640	12350	12350	12350	12350	0
118	20240912	192200	483781640	12350	12350	12350	12350	0
119	20240912	192100	483781640	12350	12350	12350	12350	0
120	20240912	192000	483781640	12350	12350	12350	12350	0
121	20240912	191900	483781640	12350	12350	12350	12350	0
122	20240912	191800	483781640	12350	12350	12350	12350	737
123	20240912	191700	483781640	12350	12350	12350	12350	0
124	20240912	191600	483781640	12350	12350	12350	12350	0
125	20240912	191500	483781640	12350	12350	12350	12350	0
126	20240912	191400	483781640	12350	12350	12350	12350	0
127	20240912	191300	483781640	12350	12350	12350	12350	0
128	20240912	191200	483781640	12350	12350	12350	12350	0
129	20240912	191100	483781640	12350	12350	12350	12350	0
130	20240912	191000	483781640	12350	12350	12350	12350	0
131	20240912	190900	483781640	12350	12350	12350	12350	0
132	20240912	190800	483781640	12350	12350	12350	12350	0
133	20240912	190700	483781640	12350	12350	12350	12350	0
134	20240912	190600	483781640	12350	12350	12350	12350	0
135	20240912	190500	483781640	12350	12350	12350	12350	0
136	20240912	190400	483781640	12350	12350	12350	12350	0
137	20240912	190300	483781640	12350	12350	12350	12350	0
138	20240912	190200	483781640	12350	12350	12350	12350	0
139	20240912	190100	483781640	12350	12350	12350	12350	0
140	20240912	190000	483781640	12350	12350	12350	12350	0
141	20240912	185900	483781640	12350	12350	12350	12350	0
142	20240912	185800	483781640	12350	12350	12350	12350	0
143	20240912	185700	483781640	12350	12350	12350	12350	0
144	20240912	185600	483781640	12350	12350	12350	12350	0
145	20240912	185500	483781640	12350	12350	12350	12350	0
146	20240912	185400	483781640	12350	12350	12350	12350	0
147	20240912	185300	483781640	12350	12350	12350	12350	0
148	20240912	185200	483781640	12350	12350	12350	12350	0
149	20240912	185100	483781640	12350	12350	12350	12350	0
150	20240912	185000	483781640	12350	12350	12350	12350	0
151	20240912	184900	483781640	12350	12350	12350	12350	0
152	20240912	184800	483781640	12350	12350	12350	12350	737
153	20240912	184700	483781640	12350	12350	12350	12350	0
154	20240912	184600	483781640	12350	12350	12350	12350	0
155	20240912	184500	483781640	12350	12350	12350	12350	0
156	20240912	184400	483781640	12350	12350	12350	12350	0
157	20240912	184300	483781640	12350	12350	12350	12350	0
158	20240912	184200	483781640	12350	12350	12350	12350	0
159	20240912	184100	483781640	12350	12350	12350	12350	0
160	20240912	184000	483781640	12350	12350	12350	12350	0
161	20240912	183900	483781640	12350	12350	12350	12350	0
162	20240912	183800	483781640	12350	12350	12350	12350	0
163	20240912	183700	483781640	12350	12350	12350	12350	0
164	20240912	183600	483781640	12350	12350	12350	12350	0
165	20240912	183500	483781640	12350	12350	12350	12350	0
166	20240912	183400	483781640	12350	12350	12350	12350	0
167	20240912	183300	483781640	12350	12350	12350	12350	0
168	20240912	183200	483781640	12350	12350	12350	12350	0
169	20240912	183100	483781640	12350	12350	12350	12350	0
170	20240912	183000	483781640	12350	12350	12350	12350	0
171	20240912	182900	483781640	12350	12350	12350	12350	0
172	20240912	182800	483781640	12350	12350	12350	12350	0
173	20240912	182700	483781640	12350	12350	12350	12350	0
174	20240912	182600	483781640	12350	12350	12350	12350	0
175	20240912	182500	483781640	12350	12350	12350	12350	0
176	20240912	182400	483781640	12350	12350	12350	12350	0
177	20240912	182300	483781640	12350	12350	12350	12350	0
178	20240912	182200	483781640	12350	12350	12350	12350	0
179	20240912	182100	483781640	12350	12350	12350	12350	0
180	20240912	182000	483781640	12350	12350	12350	12350	0
181	20240912	181900	483781640	12350	12350	12350	12350	0
182	20240912	181800	483781640	12350	12350	12350	12350	737
183	20240912	181700	483781640	12350	12350	12350	12350	0
184	20240912	181600	483781640	12350	12350	12350	12350	0
185	20240912	181500	483781640	12350	12350	12350	12350	0
186	20240912	181400	483781640	12350	12350	12350	12350	0
187	20240912	181300	483781640	12350	12350	12350	12350	0
188	20240912	181200	483781640	12350	12350	12350	12350	0
189	20240912	181100	483781640	12350	12350	12350	12350	0
190	20240912	181000	483781640	12350	12350	12350	12350	0
191	20240912	180900	483781640	12350	12350	12350	12350	0
192	20240912	180800	483781640	12350	12350	12350	12350	0
193	20240912	180700	483781640	12350	12350	12350	12350	0
194	20240912	180600	483781640	12350	12350	12350	12350	0
195	20240912	180500	483781640	12350	12350	12350	12350	0
196	20240912	180400	483781640	12350	12350	12350	12350	0
197	20240912	180300	483781640	12350	12350	12350	12350	0
198	20240912	180200	483781640	12350	12350	12350	12350	0
199	20240912	180100	483781640	12350	12350	12350	12350	0
200	20240912	180000	483781640	12350	12350	12350	12350	0
201	20240912	175900	483781640	12350	12350	12350	12350	0
202	20240912	175800	483781640	12350	12350	12350	12350	0
203	20240912	175700	483781640	12350	12350	12350	12350	0
204	20240912	175600	483781640	12350	12350	12350	12350	0
205	20240912	175500	483781640	12350	12350	12350	12350	0
206	20240912	175400	483781640	12350	12350	12350	12350	0
207	20240912	175300	483781640	12350	12350	12350	12350	0
208	20240912	175200	483781640	12350	12350	12350	12350	0
209	20240912	175100	483781640	12350	12350	12350	12350	0
210	20240912	175000	483781640	12350	12350	12350	12350	0
211	20240912	174900	483781640	12350	12350	12350	12350	0
212	20240912	174800	483781640	12350	12350	12350	12350	737
213	20240912	174700	483781640	12350	12350	12350	12350	0
214	20240912	174600	483781640	12350	12350	12350	12350	0
215	20240912	174500	483781640	12350	12350	12350	12350	0
216	20240912	174400	483781640	12350	12350	12350	12350	0
217	20240912	174300	483781640	12350	12350	12350	12350	0
218	20240912	174200	483781640	12350	12350	12350	12350	0
219	20240912	174100	483781640	12350	12350	12350	12350	0
220	20240912	174000	483781640	12350	12350	12350	12350	0
221	20240912	173900	483781640	12350	12350	12350	12350	0
222	20240912	173800	483781640	12350	12350	12350	12350	0
223	20240912	173700	483781640	12350	12350	12350	12350	0
224	20240912	173600	483781640	12350	12350	12350	12350	0
225	20240912	173500	483781640	12350	12350	12350	12350	0
226	20240912	173400	483781640	12350	12350	12350	12350	0
227	20240912	173300	483781640	12350	12350	12350	12350	0
228	20240912	173200	483781640	12350	12350	12350	12350	0
229	20240912	173100	483781640	12350	12350	12350	12350	0
230	20240912	173000	483781640	12350	12350	12350	12350	0
231	20240912	172900	483781640	12350	12350	12350	12350	0
232	20240912	172800	483781640	12350	12350	12350	12350	0
233	20240912	172700	483781640	12350	12350	12350	12350	0
234	20240912	172600	483781640	12350	12350	12350	12350	0
235	20240912	172500	483781640	12350	12350	12350	12350	0
236	20240912	172400	483781640	12350	12350	12350	12350	0
237	20240912	172300	483781640	12350	12350	12350	12350	0
238	20240912	172200	483781640	12350	12350	12350	12350	0
239	20240912	172100	483781640	12350	12350	12350	12350	0
240	20240912	172000	483781640	12350	12350	12350	12350	0
241	20240912	171900	483781640	12350	12350	12350	12350	0
242	20240912	171800	483781640	12350	12350	12350	12350	737
243	20240912	171700	483781640	12350	12350	12350	12350	0
244	20240912	171600	483781640	12350	12350	12350	12350	0
245	20240912	171500	483781640	12350	12350	12350	12350	0
246	20240912	171400	483781640	12350	12350	12350	12350	0
247	20240912	171300	483781640	12350	12350	12350	12350	0
248	20240912	171200	483781640	12350	12350	12350	12350	0
249	20240912	171100	483781640	12350	12350	12350	12350	0
250	20240912	171000	483781640	12350	12350	12350	12350	0
251	20240912	170900	483781640	12350	12350	12350	12350	0
252	20240912	170800	483781640	12350	12350	12350	12350	0
253	20240912	170700	483781640	12350	12350	12350	12350	0
254	20240912	170600	483781640	12350	12350	12350	12350	0
255	20240912	170500	483781640	12350	12350	12350	12350	0
256	20240912	170400	483781640	12350	12350	12350	12350	0
257	20240912	170300	483781640	12350	12350	12350	12350	0
258	20240912	170200	483781640	12350	12350	12350	12350	0
259	20240912	170100	483781640	12350	12350	12350	12350	0
260	20240912	170000	483781640	12350	12350	12350	12350	0
261	20240912	165900	483781640	12350	12350	12350	12350	0
262	20240912	165800	483781640	12350	12350	12350	12350	0
263	20240912	165700	483781640	12350	12350	12350	12350	0
264	20240912	165600	483781640	12350	12350	12350	12350	0
265	20240912	165500	483781640	12350	12350	12350	12350	0
266	20240912	165400	483781640	12350	12350	12350	12350	0
267	20240912	165300	483781640	12350	12350	12350	12350	0
268	20240912	165200	483781640	12350	12350	12350	12350	0
269	20240912	165100	483781640	12350	12350	12350	12350	0
270	20240912	165000	483781640	12350	12350	12350	12350	0
271	20240912	164900	483781640	12350	12350	12350	12350	0
272	20240912	164800	483781640	12350	12350	12350	12350	737
273	20240912	164700	483781640	12350	12350	12350	12350	0
274	20240912	164600	483781640	12350	12350	12350	12350	0
275	20240912	164500	483781640	12350	12350	12350	12350	0
276	20240912	164400	483781640	12350	12350	12350	12350	0
277	20240912	164300	483781640	12350	12350	12350	12350	0
278	20240912	164200	483781640	12350	12350	12350	12350	0
279	20240912	164100	483781640	12350	12350	12350	12350	0
280	20240912	164000	483781640	12350	12350	12350	12350	0
281	20240912	163900	483781640	12350	12350	12350	12350	0
282	20240912	163800	483781640	12350	12350	12350	12350	0
283	20240912	163700	483781640	12350	12350	12350	12350	0
284	20240912	163600	483781640	12350	12350	12350	12350	0
285	20240912	163500	483781640	12350	12350	12350	12350	0
286	20240912	163400	483781640	12350	12350	12350	12350	0
287	20240912	163300	483781640	12350	12350	12350	12350	0
288	20240912	163200	483781640	12350	12350	12350	12350	0
289	20240912	163100	483781640	12350	12350	12350	12350	0
290	20240912	163000	483781640	12350	12350	12350	12350	0
291	20240912	162900	483781640	12350	12350	12350	12350	0
292	20240912	162800	483781640	12350	12350	12350	12350	0
293	20240912	162700	483781640	12350	12350	12350	12350	0
294	20240912	162600	483781640	12350	12350	12350	12350	0
295	20240912	162500	483781640	12350	12350	12350	12350	0
296	20240912	162400	483781640	12350	12350	12350	12350	0
297	20240912	162300	483781640	12350	12350	12350	12350	0
298	20240912	162200	483781640	12350	12350	12350	12350	0
299	20240912	162100	483781640	12350	12350	12350	12350	0
300	20240912	162000	483781640	12350	12350	12350	12350	0
301	20240912	161900	483781640	12350	12350	12350	12350	0
302	20240912	161800	483781640	12350	12350	12350	12350	737
303	20240912	161700	483781640	12350	12350	12350	12350	0
304	20240912	161600	483781640	12350	12350	12350	12350	0
305	20240912	161500	483781640	12350	12350	12350	12350	0
306	20240912	161400	483781640	12350	12350	12350	12350	0
307	20240912	161300	483781640	12350	12350	12350	12350	0
308	20240912	161200	483781640	12350	12350	12350	12350	0
309	20240912	161100	483781640	12350	12350	12350	12350	0
310	20240912	161000	483781640	12350	12350	12350	12350	0
311	20240912	160900	483781640	12350	12350	12350	12350	0
312	20240912	160800	483781640	12350	12350	12350	12350	0
313	20240912	160700	483781640	12350	12350	12350	12350	0
314	20240912	160600	483781640	12350	12350	12350	12350	0
315	20240912	160500	483781640	12350	12350	12350	12350	0
316	20240912	160400	483781640	12350	12350	12350	12350	0
317	20240912	160300	483781640	12350	12350	12350	12350	0
318	20240912	160200	483781640	12350	12350	12350	12350	0
319	20240912	160100	483781640	12350	12350	12350	12350	0
320	20240912	160000	483781640	12350	12350	12350	12350	0
321	20240912	155900	483781640	12350	12350	12350	12350	0
322	20240912	155800	483781640	12350	12350	12350	12350	0
323	20240912	155700	483781640	12350	12350	12350	12350	0
324	20240912	155600	483781640	12350	12350	12350	12350	0
325	20240912	155500	483781640	12350	12350	12350	12350	0
326	20240912	155400	483781640	12350	12350	12350	12350	0
327	20240912	155300	483781640	12350	12350	12350	12350	0
328	20240912	155200	483781640	12350	12350	12350	12350	0
329	20240912	155100	483781640	12350	12350	12350	12350	0
330	20240912	155000	483781640	12350	12350	12350	12350	0
331	20240912	154900	483781640	12350	12350	12350	12350	0
332	20240912	154800	483781640	12350	12350	12350	12350	737
333	20240912	154700	483781640	12350	12350	12350	12350	0
334	20240912	154600	483781640	12350	12350	12350	12350	0
335	20240912	154500	483781640	12350	12350	12350	12350	0
336	20240912	154400	483781640	12350	12350	12350	12350	0
337	20240912	154300	483781640	12350	12350	12350	12350	0
338	20240912	154200	483781640	12350	12350	12350	12350	0
339	20240912	154100	483781640	12350	12350	12350	12350	0
340	20240912	154000	483781640	12350	12350	12350	12350	0
341	20240912	153900	483781640	12350	12350	12350	12350	0
342	20240912	153800	483781640	12350	12350	12350	12350	0
343	20240912	153700	483781640	12350	12350	12350	12350	0
344	20240912	153600	483781640	12350	12350	12350	12350	0
345	20240912	153500	483781640	12350	12350	12350	12350	0
346	20240912	153400	483781640	12350	12350	12350	12350	0
347	20240912	153300	483781640	12350	12350	12350	12350	0
348	20240912	153200	483781640	12350	12350	12350	12350	0
349	20240912	153100	483781640	12350	12350	12350	12350	0
350	20240912	153000	483781640	12350	12350	12350	12350	737
351	20240912	152900	474679690	12410	12410	12410	12410	0
352	20240912	152800	474679690	12410	12410	12410	12410	0
353	20240912	152700	474679690	12410	12410	12410	12410	0
354	20240912	152600	474679690	12410	12410	12410	12410	0
355	20240912	152500	474679690	12410	12410	12410	12410	0
356	20240912	152400	474679690	12410	12410	12410	12410	0
357	20240912	152300	474679690	12410	12410	12410	12410	0
358	20240912	152200	474679690	12410	12410	12410	12410	0
359	20240912	152100	474679690	12410	12410	12410	12410	0
360	20240912	152000	474679690	12410	12410	12410	12410	0
361	20240912	151900	474679690	12410	12380	12410	12370	157
362	20240912	151800	472737300	12400	12420	12420	12400	71
363	20240912	151700	471855990	12430	12430	12430	12430	104
364	20240912	151600	470563270	12420	12440	12440	12410	501
365	20240912	151500	464339350	12440	12440	12440	12440	0
366	20240912	151400	464339350	12440	12440	12440	12440	0
367	20240912	151300	464339350	12440	12440	12440	12440	0
368	20240912	151200	464339350	12440	12440	12440	12440	1
369	20240912	151100	464326910	12550	12550	12550	12550	0
370	20240912	151000	464326910	12550	12440	12550	12440	35
371	20240912	150900	463889480	12500	12500	12500	12500	40
372	20240912	150800	463389480	12500	12490	12500	12490	210
373	20240912	150700	460764960	12490	12490	12490	12490	33
374	20240912	150600	460352790	12400	12440	12490	12400	193
375	20240912	150500	457942650	12440	12440	12440	12440	0
376	20240912	150400	457942650	12440	12490	12490	12440	5
377	20240912	150300	457880300	12490	12490	12490	12490	8
378	20240912	150200	457780380	12440	12440	12440	12440	0
379	20240912	150100	457780380	12440	12440	12440	12440	60
380	20240912	150000	457033980	12340	12340	12340	12340	0
381	20240912	145900	457033980	12340	12340	12340	12340	0
382	20240912	145800	457033980	12340	12340	12340	12340	0
383	20240912	145700	457033980	12340	12340	12340	12340	0
384	20240912	145600	457033980	12340	12400	12400	12340	3016
385	20240912	145500	419806820	12400	12400	12400	12400	0
386	20240912	145400	419806820	12400	12400	12400	12400	10
387	20240912	145300	419682820	12400	12400	12400	12400	0
388	20240912	145200	419682820	12400	12400	12400	12400	0
389	20240912	145100	419682820	12400	12400	12400	12400	200
390	20240912	145000	417202820	12400	12400	12400	12400	0
391	20240912	144900	417202820	12400	12400	12400	12400	0
392	20240912	144800	417202820	12400	12400	12400	12400	0
393	20240912	144700	417202820	12400	12400	12400	12400	50
394	20240912	144600	416582820	12450	12450	12450	12450	10
395	20240912	144500	416458320	12450	12450	12450	12450	1
396	20240912	144400	416445870	12400	12400	12400	12400	0
397	20240912	144300	416445870	12400	12400	12400	12400	0
398	20240912	144200	416445870	12400	12400	12400	12400	0
399	20240912	144100	416445870	12400	12400	12450	12400	81
400	20240912	144000	415441420	12390	12410	12410	12360	184
401	20240912	143900	413162470	12420	12420	12420	12420	20
402	20240912	143800	412914070	12420	12420	12420	12420	0
403	20240912	143700	412914070	12420	12420	12420	12420	21
404	20240912	143600	412653250	12420	12420	12420	12420	5
405	20240912	143500	412591150	12420	12420	12420	12420	20
406	20240912	143400	412342750	12400	12400	12400	12400	1
407	20240912	143300	412330350	12400	12400	12400	12400	26
408	20240912	143200	412007950	12400	12400	12400	12400	142
409	20240912	143100	410247150	12400	12400	12400	12400	55
410	20240912	143000	409565150	12430	12430	12430	12430	0
411	20240912	142900	409565150	12430	12400	12430	12360	601
412	20240912	142800	402131700	12410	12410	12410	12410	0
413	20240912	142700	402131700	12410	12410	12410	12410	80
414	20240912	142600	401138900	12400	12400	12400	12400	0
415	20240912	142500	401138900	12400	12400	12400	12400	0
416	20240912	142400	401138900	12400	12400	12400	12400	0
417	20240912	142300	401138900	12400	12400	12400	12400	2
418	20240912	142200	401114100	12400	12400	12400	12400	0
419	20240912	142100	401114100	12400	12420	12420	12400	925
420	20240912	142000	389641730	12430	12430	12430	12430	0
421	20240912	141900	389641730	12430	12430	12430	12430	10
422	20240912	141800	389517430	12410	12410	12410	12410	0
423	20240912	141700	389517430	12410	12410	12410	12410	0
424	20240912	141600	389517430	12410	12410	12410	12410	1
425	20240912	141500	389505020	12420	12420	12420	12420	0
426	20240912	141400	389505020	12420	12420	12420	12420	51
427	20240912	141300	388871600	12420	12420	12420	12420	0
428	20240912	141200	388871600	12420	12420	12420	12420	0
429	20240912	141100	388871600	12420	12420	12420	12420	0
430	20240912	141000	388871600	12420	12430	12430	12420	84
431	20240912	140900	387828220	12430	12430	12430	12430	34
432	20240912	140800	387405600	12430	12440	12440	12430	23
433	20240912	140700	387119580	12430	12430	12430	12430	33
434	20240912	140600	386709390	12430	12430	12430	12430	42
435	20240912	140500	386187330	12430	12440	12440	12430	84
436	20240912	140400	385143180	12440	12440	12440	12440	0
437	20240912	140300	385143180	12440	12440	12440	12440	0
438	20240912	140200	385143180	12440	12440	12440	12440	0
439	20240912	140100	385143180	12440	12440	12440	12440	6
440	20240912	140000	385068540	12440	12440	12440	12440	0
441	20240912	135900	385068540	12440	12440	12440	12440	0
442	20240912	135800	385068540	12440	12440	12440	12440	72
443	20240912	135700	384172860	12430	12430	12430	12430	10
444	20240912	135600	384048560	12430	12430	12430	12430	10
445	20240912	135500	383924260	12430	12430	12430	12430	0
446	20240912	135400	383924260	12430	12450	12450	12430	976
447	20240912	135300	371783230	12450	12450	12450	12450	0
448	20240912	135200	371783230	12450	12470	12470	12450	1900
449	20240912	135100	348113050	12500	12500	12500	12500	0
450	20240912	135000	348113050	12500	12500	12500	12500	0
451	20240912	134900	348113050	12500	12500	12500	12500	0
452	20240912	134800	348113050	12500	12470	12500	12470	2
453	20240912	134700	348088080	12470	12470	12470	12470	0
454	20240912	134600	348088080	12470	12470	12470	12470	0
455	20240912	134500	348088080	12470	12470	12470	12470	0
456	20240912	134400	348088080	12470	12470	12470	12470	0
457	20240912	134300	348088080	12470	12470	12470	12470	0
458	20240912	134200	348088080	12470	12470	12470	12470	0
459	20240912	134100	348088080	12470	12470	12470	12470	0
460	20240912	134000	348088080	12470	12470	12470	12470	0
461	20240912	133900	348088080	12470	12490	12490	12470	2026
462	20240912	133800	322799350	12500	12500	12500	12500	0
463	20240912	133700	322799350	12500	12500	12500	12500	0
464	20240912	133600	322799350	12500	12500	12500	12500	300
465	20240912	133500	319049350	12500	12500	12500	12500	100
466	20240912	133400	317799350	12490	12490	12490	12490	0
467	20240912	133300	317799350	12490	12510	12510	12490	500
468	20240912	133200	311552690	12500	12500	12500	12500	28
469	20240912	133100	311202690	12500	12500	12500	12500	0
470	20240912	133000	311202690	12500	12500	12500	12500	0
471	20240912	132900	311202690	12500	12500	12500	12500	0
472	20240912	132800	311202690	12500	12500	12500	12500	0
473	20240912	132700	311202690	12500	12500	12500	12500	0
474	20240912	132600	311202690	12500	12500	12500	12500	1000
475	20240912	132500	298702690	12500	12500	12500	12500	0
476	20240912	132400	298702690	12500	12500	12500	12500	0
477	20240912	132300	298702690	12500	12520	12520	12500	1000
478	20240912	132200	286196240	12640	12640	12640	12640	0
479	20240912	132100	286196240	12640	12500	12640	12500	4000
480	20240912	132000	235686280	12490	12490	12490	12490	0
481	20240912	131900	235686280	12490	12490	12490	12490	0
482	20240912	131800	235686280	12490	12490	12490	12490	0
483	20240912	131700	235686280	12490	12490	12490	12490	0
484	20240912	131600	235686280	12490	12490	12490	12490	0
485	20240912	131500	235686280	12490	12490	12490	12490	125
486	20240912	131400	234125030	12490	12490	12490	12490	0
487	20240912	131300	234125030	12490	12490	12490	12490	2
488	20240912	131200	234100050	12550	12550	12550	12550	0
489	20240912	131100	234100050	12550	12550	12550	12550	1
490	20240912	131000	234087500	12490	12490	12490	12490	0
491	20240912	130900	234087500	12490	12490	12490	12490	0
492	20240912	130800	234087500	12490	12490	12490	12490	0
493	20240912	130700	234087500	12490	12490	12490	12490	0
494	20240912	130600	234087500	12490	12490	12490	12490	0
495	20240912	130500	234087500	12490	12500	12500	12490	85
496	20240912	130400	233025810	12490	12490	12490	12490	56
497	20240912	130300	232326370	12490	12490	12490	12490	0
498	20240912	130200	232326370	12490	12490	12490	12490	0
499	20240912	130100	232326370	12490	12490	12490	12490	0
500	20240912	130000	232326370	12490	12510	12510	12490	184
501	20240912	125900	230027000	12500	12500	12500	12500	0
502	20240912	125800	230027000	12500	12500	12500	12500	0
503	20240912	125700	230027000	12500	12500	12500	12500	0
504	20240912	125600	230027000	12500	12520	12520	12500	874
505	20240912	125500	219097570	12590	12590	12590	12590	0
506	20240912	125400	219097570	12590	12590	12590	12590	0
507	20240912	125300	219097570	12590	12590	12590	12590	0
508	20240912	125200	219097570	12590	12590	12590	12590	0
509	20240912	125100	219097570	12590	12590	12590	12590	0
510	20240912	125000	219097570	12590	12590	12590	12590	0
511	20240912	124900	219097570	12590	12590	12590	12590	2
512	20240912	124800	219072390	12520	12520	12520	12520	0
513	20240912	124700	219072390	12520	12520	12520	12520	0
514	20240912	124600	219072390	12520	12520	12520	12520	0
515	20240912	124500	219072390	12520	12520	12520	12520	0
516	20240912	124400	219072390	12520	12520	12520	12520	0
517	20240912	124300	219072390	12520	12520	12520	12520	0
518	20240912	124200	219072390	12520	12520	12520	12520	0
519	20240912	124100	219072390	12520	12520	12520	12520	0
520	20240912	124000	219072390	12520	12520	12520	12520	0
521	20240912	123900	219072390	12520	12520	12520	12520	8
522	20240912	123800	218972230	12520	12520	12520	12520	0
523	20240912	123700	218972230	12520	12520	12520	12520	0
524	20240912	123600	218972230	12520	12530	12530	12520	6700
525	20240912	123500	135056050	12530	12530	12530	12530	106
526	20240912	123400	133727870	12530	12530	12530	12530	133
527	20240912	123300	132061380	12530	12530	12530	12530	0
528	20240912	123200	132061380	12530	12530	12530	12530	0
529	20240912	123100	132061380	12530	12530	12530	12530	0
530	20240912	123000	132061380	12530	12530	12530	12530	0
531	20240912	122900	132061380	12530	12530	12530	12530	0
532	20240912	122800	132061380	12530	12530	12530	12530	0
533	20240912	122700	132061380	12530	12530	12530	12530	0
534	20240912	122600	132061380	12530	12530	12530	12530	0
535	20240912	122500	132061380	12530	12530	12530	12530	0
536	20240912	122400	132061380	12530	12530	12530	12530	4
537	20240912	122300	132011260	12530	12530	12530	12530	15
538	20240912	122200	131823310	12530	12530	12530	12530	0
539	20240912	122100	131823310	12530	12530	12530	12530	0
540	20240912	122000	131823310	12530	12530	12530	12530	0
541	20240912	121900	131823310	12530	12530	12530	12530	0
542	20240912	121800	131823310	12530	12530	12530	12530	0
543	20240912	121700	131823310	12530	12530	12530	12530	0
544	20240912	121600	131823310	12530	12530	12530	12530	0
545	20240912	121500	131823310	12530	12530	12530	12530	0
546	20240912	121400	131823310	12530	12530	12530	12530	29
547	20240912	121300	131459940	12630	12550	12630	12550	2
548	20240912	121200	131434760	12560	12560	12560	12560	0
549	20240912	121100	131434760	12560	12560	12560	12560	108
550	20240912	121000	130078280	12560	12560	12560	12560	0
551	20240912	120900	130078280	12560	12560	12560	12560	50
552	20240912	120800	129450280	12560	12560	12560	12560	0
553	20240912	120700	129450280	12560	12560	12560	12560	633
554	20240912	120600	121499800	12600	12600	12600	12600	1190
555	20240912	120500	106505800	12640	12640	12640	12640	0
556	20240912	120400	106505800	12640	12640	12640	12640	0
557	20240912	120300	106505800	12640	12640	12640	12640	0
558	20240912	120200	106505800	12640	12640	12640	12640	0
559	20240912	120100	106505800	12640	12640	12640	12640	0
560	20240912	120000	106505800	12640	12640	12640	12640	3
561	20240912	115900	106467880	12560	12560	12560	12560	0
562	20240912	115800	106467880	12560	12560	12560	12560	1
563	20240912	115700	106455320	12560	12560	12560	12560	28
564	20240912	115600	106103640	12640	12640	12640	12640	0
565	20240912	115500	106103640	12640	12640	12640	12640	0
566	20240912	115400	106103640	12640	12640	12640	12640	0
567	20240912	115300	106103640	12640	12640	12640	12640	0
568	20240912	115200	106103640	12640	12640	12640	12640	0
569	20240912	115100	106103640	12640	12640	12640	12640	0
570	20240912	115000	106103640	12640	12640	12640	12640	0
571	20240912	114900	106103640	12640	12630	12640	12630	10
572	20240912	114800	105977320	12550	12550	12550	12550	0
573	20240912	114700	105977320	12550	12550	12550	12550	0
574	20240912	114600	105977320	12550	12550	12550	12550	0
575	20240912	114500	105977320	12550	12560	12560	12550	1205
576	20240912	114400	90842630	12550	12550	12550	12550	0
577	20240912	114300	90842630	12550	12550	12550	12550	5
578	20240912	114200	90779880	12640	12640	12640	12640	0
579	20240912	114100	90779880	12640	12640	12640	12640	0
580	20240912	114000	90779880	12640	12640	12640	12640	2
581	20240912	113900	90754600	12610	12600	12610	12600	10
582	20240912	113800	90628560	12550	12550	12550	12550	3
583	20240912	113700	90590910	12550	12550	12550	12550	36
584	20240912	113600	90139110	12550	12550	12550	12550	0
585	20240912	113500	90139110	12550	12550	12550	12550	0
586	20240912	113400	90139110	12550	12550	12550	12550	1
587	20240912	113300	90126560	12550	12550	12550	12550	0
588	20240912	113200	90126560	12550	12550	12550	12550	0
589	20240912	113100	90126560	12550	12550	12550	12550	0
590	20240912	113000	90126560	12550	12550	12550	12550	0
591	20240912	112900	90126560	12550	12550	12550	12550	0
592	20240912	112800	90126560	12550	12550	12550	12550	1
593	20240912	112700	90114010	12510	12510	12510	12510	0
594	20240912	112600	90114010	12510	12510	12510	12510	0
595	20240912	112500	90114010	12510	12510	12510	12510	0
596	20240912	112400	90114010	12510	12510	12510	12510	0
597	20240912	112300	90114010	12510	12510	12510	12510	0
598	20240912	112200	90114010	12510	12510	12510	12510	0
599	20240912	112100	90114010	12510	12510	12510	12510	1
600	20240912	112000	90101500	12560	12560	12560	12560	0
601	20240912	111900	90101500	12560	12560	12560	12560	1
602	20240912	111800	90088940	12560	12560	12560	12560	0
603	20240912	111700	90088940	12560	12560	12560	12560	35
604	20240912	111600	89649340	12500	12500	12500	12500	0
605	20240912	111500	89649340	12500	12500	12500	12500	0
606	20240912	111400	89649340	12500	12500	12500	12500	0
607	20240912	111300	89649340	12500	12500	12500	12500	0
608	20240912	111200	89649340	12500	12500	12500	12500	0
609	20240912	111100	89649340	12500	12560	12560	12500	31
610	20240912	111000	89261780	12500	12500	12500	12500	0
611	20240912	110900	89261780	12500	12500	12500	12500	0
612	20240912	110800	89261780	12500	12500	12500	12500	5
613	20240912	110700	89199280	12560	12560	12560	12560	0
614	20240912	110600	89199280	12560	12560	12560	12560	0
615	20240912	110500	89199280	12560	12560	12560	12500	73
616	20240912	110400	88282580	12490	12490	12490	12490	0
617	20240912	110300	88282580	12490	12490	12490	12490	0
618	20240912	110200	88282580	12490	12490	12490	12490	0
619	20240912	110100	88282580	12490	12490	12490	12490	0
620	20240912	110000	88282580	12490	12490	12490	12490	1
621	20240912	105900	88270090	12560	12560	12560	12560	0
622	20240912	105800	88270090	12560	12560	12560	12560	0
623	20240912	105700	88270090	12560	12560	12560	12560	1
624	20240912	105600	88257530	12560	12560	12560	12560	0
625	20240912	105500	88257530	12560	12560	12560	12560	0
626	20240912	105400	88257530	12560	12560	12560	12560	0
627	20240912	105300	88257530	12560	12560	12560	12560	0
628	20240912	105200	88257530	12560	12560	12560	12560	8
629	20240912	105100	88157050	12560	12560	12560	12560	2
630	20240912	105000	88131930	12480	12490	12490	12480	27
631	20240912	104900	87794850	12560	12560	12560	12560	0
632	20240912	104800	87794850	12560	12560	12560	12560	1
633	20240912	104700	87782290	12490	12490	12490	12490	0
634	20240912	104600	87782290	12490	12490	12490	12490	0
635	20240912	104500	87782290	12490	12490	12490	12490	0
636	20240912	104400	87782290	12490	12490	12490	12490	0
637	20240912	104300	87782290	12490	12490	12490	12490	20
638	20240912	104200	87532490	12490	12490	12490	12490	332
639	20240912	104100	83385810	12490	12490	12490	12490	8
640	20240912	104000	83285890	12490	12490	12490	12490	1
641	20240912	103900	83273400	12470	12470	12470	12470	0
642	20240912	103800	83273400	12470	12470	12470	12470	0
643	20240912	103700	83273400	12470	12470	12470	12470	0
644	20240912	103600	83273400	12470	12470	12470	12470	5
645	20240912	103500	83211050	12480	12480	12480	12480	1
646	20240912	103400	83198570	12480	12480	12480	12480	299
647	20240912	103300	79467050	12480	12490	12490	12480	164
648	20240912	103200	77418910	12490	12490	12490	12490	0
649	20240912	103100	77418910	12490	12490	12490	12490	9
650	20240912	103000	77306500	12490	12490	12490	12490	0
651	20240912	102900	77306500	12490	12490	12490	12490	0
652	20240912	102800	77306500	12490	12490	12490	12490	0
653	20240912	102700	77306500	12490	12490	12490	12490	0
654	20240912	102600	77306500	12490	12490	12490	12490	10
655	20240912	102500	77181600	12490	12490	12490	12490	0
656	20240912	102400	77181600	12490	12510	12510	12490	284
657	20240912	102300	73631550	12500	12500	12500	12500	0
658	20240912	102200	73631550	12500	12500	12500	12500	0
659	20240912	102100	73631550	12500	12510	12510	12500	29
660	20240912	102000	73269030	12500	12500	12500	12500	0
661	20240912	101900	73269030	12500	12500	12500	12500	0
662	20240912	101800	73269030	12500	12500	12500	12500	0
663	20240912	101700	73269030	12500	12550	12550	12500	700
664	20240912	101600	64501560	12550	12550	12550	12550	0
665	20240912	101500	64501560	12550	12550	12550	12550	0
666	20240912	101400	64501560	12550	12550	12550	12550	0
667	20240912	101300	64501560	12550	12550	12550	12550	2
668	20240912	101200	64476460	12670	12670	12670	12670	0
669	20240912	101100	64476460	12670	12670	12670	12670	4
670	20240912	101000	64425780	12700	12700	12700	12700	0
671	20240912	100900	64425780	12700	12700	12700	12700	0
672	20240912	100800	64425780	12700	12700	12700	12700	0
673	20240912	100700	64425780	12700	12700	12700	12700	0
674	20240912	100600	64425780	12700	12700	12700	12700	0
675	20240912	100500	64425780	12700	12700	12700	12700	0
676	20240912	100400	64425780	12700	12690	12700	12690	330
677	20240912	100300	60234860	12530	12530	12530	12530	0
678	20240912	100200	60234860	12530	12530	12530	12530	0
679	20240912	100100	60234860	12530	12540	12540	12530	29
680	20240912	100000	59871360	12700	12700	12700	12700	10
681	20240912	095900	59744360	12700	12700	12700	12700	0
682	20240912	095800	59744360	12700	12700	12700	12700	0
683	20240912	095700	59744360	12700	12700	12700	12700	0
684	20240912	095600	59744360	12700	12540	12700	12540	3
685	20240912	095500	59706430	12530	12530	12530	12530	25
686	20240912	095400	59393180	12710	12710	12710	12710	0
687	20240912	095300	59393180	12710	12710	12710	12710	0
688	20240912	095200	59393180	12710	12710	12710	12710	0
689	20240912	095100	59393180	12710	12710	12710	12710	0
690	20240912	095000	59393180	12710	12710	12710	12710	0
691	20240912	094900	59393180	12710	12570	12710	12570	700
692	20240912	094800	50541170	12570	12570	12570	12570	14
693	20240912	094700	50365190	12570	12570	12570	12570	0
694	20240912	094600	50365190	12570	12570	12570	12570	0
695	20240912	094500	50365190	12570	12570	12570	12570	4
696	20240912	094400	50314910	12570	12570	12570	12570	0
697	20240912	094300	50314910	12570	12570	12570	12570	0
698	20240912	094200	50314910	12570	12510	12570	12510	1300
699	20240912	094100	33981950	12480	12480	12480	12480	316
700	20240912	094000	30038270	12510	12510	12510	12490	69
701	20240912	093900	29176390	12510	12510	12510	12510	91
702	20240912	093800	28037980	12570	12570	12570	12570	2
703	20240912	093700	28012840	12520	12520	12520	12520	0
704	20240912	093600	28012840	12520	12530	12530	12520	534
705	20240912	093500	21324820	12530	12530	12530	12530	0
706	20240912	093400	21324820	12530	12530	12530	12530	91
707	20240912	093300	20184590	12530	12530	12530	12530	37
708	20240912	093200	19720980	12570	12570	12570	12570	0
709	20240912	093100	19720980	12570	12570	12570	12570	0
710	20240912	093000	19720980	12570	12570	12570	12570	1
711	20240912	092900	19708410	12570	12570	12570	12570	2
712	20240912	092800	19683270	12570	12570	12570	12570	0
713	20240912	092700	19683270	12570	12570	12570	12570	152
714	20240912	092600	17772630	12570	12570	12570	12570	10
715	20240912	092500	17646930	12550	12560	12560	12550	160
716	20240912	092400	15638430	12570	12570	12570	12570	10
717	20240912	092300	15512730	12590	12590	12590	12590	5
718	20240912	092200	15449780	12590	12590	12590	12590	0
719	20240912	092100	15449780	12590	12590	12590	12590	2
720	20240912	092000	15424600	12600	12610	12610	12600	141
721	20240912	091900	13647800	12610	12610	12610	12610	401
722	20240912	091800	8591190	12680	12680	12680	12680	0
723	20240912	091700	8591190	12680	12680	12680	12680	0
724	20240912	091600	8591190	12680	12680	12680	12680	0
725	20240912	091500	8591190	12680	12680	12680	12680	0
726	20240912	091400	8591190	12680	12680	12680	12680	4
727	20240912	091300	8540470	12680	12680	12680	12680	0
728	20240912	091200	8540470	12680	12680	12680	12680	5
729	20240912	091100	8477070	12680	12690	12690	12680	10
730	20240912	091000	8350180	12690	12690	12690	12690	4
731	20240912	090900	8299420	12690	12680	12690	12680	60
732	20240912	090800	7538430	12600	12600	12600	12600	88
733	20240912	090700	6429630	12690	12630	12690	12630	2
734	20240912	090600	6404310	12630	12630	12630	12630	0
735	20240912	090500	6404310	12630	12630	12630	12630	0
736	20240912	090400	6404310	12630	12780	12780	12630	12
737	20240912	090300	6252600	12650	12650	12650	12650	262
738	20240912	090200	2938300	12650	12650	12650	12650	50
739	20240912	090100	2305800	12600	12600	12600	12600	0
740	20240912	090000	2305800	12600	12600	12600	12600	183