KissMeData/377450/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	211800	528540450	12600	12600	12600	12600	521
3	20240911	211700	528540450	12600	12600	12600	12600	0
4	20240911	211600	528540450	12600	12600	12600	12600	0
5	20240911	211500	528540450	12600	12600	12600	12600	0
6	20240911	211400	528540450	12600	12600	12600	12600	0
7	20240911	211300	528540450	12600	12600	12600	12600	0
8	20240911	211200	528540450	12600	12600	12600	12600	0
9	20240911	211100	528540450	12600	12600	12600	12600	0
10	20240911	211000	528540450	12600	12600	12600	12600	0
11	20240911	210900	528540450	12600	12600	12600	12600	0
12	20240911	210800	528540450	12600	12600	12600	12600	0
13	20240911	210700	528540450	12600	12600	12600	12600	0
14	20240911	210600	528540450	12600	12600	12600	12600	0
15	20240911	210500	528540450	12600	12600	12600	12600	0
16	20240911	210400	528540450	12600	12600	12600	12600	0
17	20240911	210300	528540450	12600	12600	12600	12600	0
18	20240911	210200	528540450	12600	12600	12600	12600	0
19	20240911	210100	528540450	12600	12600	12600	12600	0
20	20240911	210000	528540450	12600	12600	12600	12600	0
21	20240911	205900	528540450	12600	12600	12600	12600	0
22	20240911	205800	528540450	12600	12600	12600	12600	0
23	20240911	205700	528540450	12600	12600	12600	12600	0
24	20240911	205600	528540450	12600	12600	12600	12600	0
25	20240911	205500	528540450	12600	12600	12600	12600	0
26	20240911	205400	528540450	12600	12600	12600	12600	0
27	20240911	205300	528540450	12600	12600	12600	12600	0
28	20240911	205200	528540450	12600	12600	12600	12600	0
29	20240911	205100	528540450	12600	12600	12600	12600	0
30	20240911	205000	528540450	12600	12600	12600	12600	0
31	20240911	204900	528540450	12600	12600	12600	12600	0
32	20240911	204800	528540450	12600	12600	12600	12600	521
33	20240911	204700	528540450	12600	12600	12600	12600	0
34	20240911	204600	528540450	12600	12600	12600	12600	0
35	20240911	204500	528540450	12600	12600	12600	12600	0
36	20240911	204400	528540450	12600	12600	12600	12600	0
37	20240911	204300	528540450	12600	12600	12600	12600	0
38	20240911	204200	528540450	12600	12600	12600	12600	0
39	20240911	204100	528540450	12600	12600	12600	12600	0
40	20240911	204000	528540450	12600	12600	12600	12600	0
41	20240911	203900	528540450	12600	12600	12600	12600	0
42	20240911	203800	528540450	12600	12600	12600	12600	0
43	20240911	203700	528540450	12600	12600	12600	12600	0
44	20240911	203600	528540450	12600	12600	12600	12600	0
45	20240911	203500	528540450	12600	12600	12600	12600	0
46	20240911	203400	528540450	12600	12600	12600	12600	0
47	20240911	203300	528540450	12600	12600	12600	12600	0
48	20240911	203200	528540450	12600	12600	12600	12600	0
49	20240911	203100	528540450	12600	12600	12600	12600	0
50	20240911	203000	528540450	12600	12600	12600	12600	0
51	20240911	202900	528540450	12600	12600	12600	12600	0
52	20240911	202800	528540450	12600	12600	12600	12600	0
53	20240911	202700	528540450	12600	12600	12600	12600	0
54	20240911	202600	528540450	12600	12600	12600	12600	0
55	20240911	202500	528540450	12600	12600	12600	12600	0
56	20240911	202400	528540450	12600	12600	12600	12600	0
57	20240911	202300	528540450	12600	12600	12600	12600	0
58	20240911	202200	528540450	12600	12600	12600	12600	0
59	20240911	202100	528540450	12600	12600	12600	12600	0
60	20240911	202000	528540450	12600	12600	12600	12600	0
61	20240911	201900	528540450	12600	12600	12600	12600	0
62	20240911	201800	528540450	12600	12600	12600	12600	521
63	20240911	201700	528540450	12600	12600	12600	12600	0
64	20240911	201600	528540450	12600	12600	12600	12600	0
65	20240911	201500	528540450	12600	12600	12600	12600	0
66	20240911	201400	528540450	12600	12600	12600	12600	0
67	20240911	201300	528540450	12600	12600	12600	12600	0
68	20240911	201200	528540450	12600	12600	12600	12600	0
69	20240911	201100	528540450	12600	12600	12600	12600	0
70	20240911	201000	528540450	12600	12600	12600	12600	0
71	20240911	200900	528540450	12600	12600	12600	12600	0
72	20240911	200800	528540450	12600	12600	12600	12600	0
73	20240911	200700	528540450	12600	12600	12600	12600	0
74	20240911	200600	528540450	12600	12600	12600	12600	0
75	20240911	200500	528540450	12600	12600	12600	12600	0
76	20240911	200400	528540450	12600	12600	12600	12600	0
77	20240911	200300	528540450	12600	12600	12600	12600	0
78	20240911	200200	528540450	12600	12600	12600	12600	0
79	20240911	200100	528540450	12600	12600	12600	12600	0
80	20240911	200000	528540450	12600	12600	12600	12600	0
81	20240911	195900	528540450	12600	12600	12600	12600	0
82	20240911	195800	528540450	12600	12600	12600	12600	0
83	20240911	195700	528540450	12600	12600	12600	12600	0
84	20240911	195600	528540450	12600	12600	12600	12600	0
85	20240911	195500	528540450	12600	12600	12600	12600	0
86	20240911	195400	528540450	12600	12600	12600	12600	0
87	20240911	195300	528540450	12600	12600	12600	12600	0
88	20240911	195200	528540450	12600	12600	12600	12600	0
89	20240911	195100	528540450	12600	12600	12600	12600	0
90	20240911	195000	528540450	12600	12600	12600	12600	0
91	20240911	194900	528540450	12600	12600	12600	12600	0
92	20240911	194800	528540450	12600	12600	12600	12600	521
93	20240911	194700	528540450	12600	12600	12600	12600	0
94	20240911	194600	528540450	12600	12600	12600	12600	0
95	20240911	194500	528540450	12600	12600	12600	12600	0
96	20240911	194400	528540450	12600	12600	12600	12600	0
97	20240911	194300	528540450	12600	12600	12600	12600	0
98	20240911	194200	528540450	12600	12600	12600	12600	0
99	20240911	194100	528540450	12600	12600	12600	12600	0
100	20240911	194000	528540450	12600	12600	12600	12600	0
101	20240911	193900	528540450	12600	12600	12600	12600	0
102	20240911	193800	528540450	12600	12600	12600	12600	0
103	20240911	193700	528540450	12600	12600	12600	12600	0
104	20240911	193600	528540450	12600	12600	12600	12600	0
105	20240911	193500	528540450	12600	12600	12600	12600	0
106	20240911	193400	528540450	12600	12600	12600	12600	0
107	20240911	193300	528540450	12600	12600	12600	12600	0
108	20240911	193200	528540450	12600	12600	12600	12600	0
109	20240911	193100	528540450	12600	12600	12600	12600	0
110	20240911	193000	528540450	12600	12600	12600	12600	0
111	20240911	192900	528540450	12600	12600	12600	12600	0
112	20240911	192800	528540450	12600	12600	12600	12600	0
113	20240911	192700	528540450	12600	12600	12600	12600	0
114	20240911	192600	528540450	12600	12600	12600	12600	0
115	20240911	192500	528540450	12600	12600	12600	12600	0
116	20240911	192400	528540450	12600	12600	12600	12600	0
117	20240911	192300	528540450	12600	12600	12600	12600	0
118	20240911	192200	528540450	12600	12600	12600	12600	0
119	20240911	192100	528540450	12600	12600	12600	12600	0
120	20240911	192000	528540450	12600	12600	12600	12600	0
121	20240911	191900	528540450	12600	12600	12600	12600	0
122	20240911	191800	528540450	12600	12600	12600	12600	521
123	20240911	191700	528540450	12600	12600	12600	12600	0
124	20240911	191600	528540450	12600	12600	12600	12600	0
125	20240911	191500	528540450	12600	12600	12600	12600	0
126	20240911	191400	528540450	12600	12600	12600	12600	0
127	20240911	191300	528540450	12600	12600	12600	12600	0
128	20240911	191200	528540450	12600	12600	12600	12600	0
129	20240911	191100	528540450	12600	12600	12600	12600	0
130	20240911	191000	528540450	12600	12600	12600	12600	0
131	20240911	190900	528540450	12600	12600	12600	12600	0
132	20240911	190800	528540450	12600	12600	12600	12600	0
133	20240911	190700	528540450	12600	12600	12600	12600	0
134	20240911	190600	528540450	12600	12600	12600	12600	0
135	20240911	190500	528540450	12600	12600	12600	12600	0
136	20240911	190400	528540450	12600	12600	12600	12600	0
137	20240911	190300	528540450	12600	12600	12600	12600	0
138	20240911	190200	528540450	12600	12600	12600	12600	0
139	20240911	190100	528540450	12600	12600	12600	12600	0
140	20240911	190000	528540450	12600	12600	12600	12600	0
141	20240911	185900	528540450	12600	12600	12600	12600	0
142	20240911	185800	528540450	12600	12600	12600	12600	0
143	20240911	185700	528540450	12600	12600	12600	12600	0
144	20240911	185600	528540450	12600	12600	12600	12600	0
145	20240911	185500	528540450	12600	12600	12600	12600	0
146	20240911	185400	528540450	12600	12600	12600	12600	0
147	20240911	185300	528540450	12600	12600	12600	12600	0
148	20240911	185200	528540450	12600	12600	12600	12600	0
149	20240911	185100	528540450	12600	12600	12600	12600	0
150	20240911	185000	528540450	12600	12600	12600	12600	0
151	20240911	184900	528540450	12600	12600	12600	12600	0
152	20240911	184800	528540450	12600	12600	12600	12600	521
153	20240911	184700	528540450	12600	12600	12600	12600	0
154	20240911	184600	528540450	12600	12600	12600	12600	0
155	20240911	184500	528540450	12600	12600	12600	12600	0
156	20240911	184400	528540450	12600	12600	12600	12600	0
157	20240911	184300	528540450	12600	12600	12600	12600	0
158	20240911	184200	528540450	12600	12600	12600	12600	0
159	20240911	184100	528540450	12600	12600	12600	12600	0
160	20240911	184000	528540450	12600	12600	12600	12600	0
161	20240911	183900	528540450	12600	12600	12600	12600	0
162	20240911	183800	528540450	12600	12600	12600	12600	0
163	20240911	183700	528540450	12600	12600	12600	12600	0
164	20240911	183600	528540450	12600	12600	12600	12600	0
165	20240911	183500	528540450	12600	12600	12600	12600	0
166	20240911	183400	528540450	12600	12600	12600	12600	0
167	20240911	183300	528540450	12600	12600	12600	12600	0
168	20240911	183200	528540450	12600	12600	12600	12600	0
169	20240911	183100	528540450	12600	12600	12600	12600	0
170	20240911	183000	528540450	12600	12600	12600	12600	0
171	20240911	182900	528540450	12600	12600	12600	12600	0
172	20240911	182800	528540450	12600	12600	12600	12600	0
173	20240911	182700	528540450	12600	12600	12600	12600	0
174	20240911	182600	528540450	12600	12600	12600	12600	0
175	20240911	182500	528540450	12600	12600	12600	12600	0
176	20240911	182400	528540450	12600	12600	12600	12600	0
177	20240911	182300	528540450	12600	12600	12600	12600	0
178	20240911	182200	528540450	12600	12600	12600	12600	0
179	20240911	182100	528540450	12600	12600	12600	12600	0
180	20240911	182000	528540450	12600	12600	12600	12600	0
181	20240911	181900	528540450	12600	12600	12600	12600	0
182	20240911	181800	528540450	12600	12600	12600	12600	521
183	20240911	181700	528540450	12600	12600	12600	12600	0
184	20240911	181600	528540450	12600	12600	12600	12600	0
185	20240911	181500	528540450	12600	12600	12600	12600	0
186	20240911	181400	528540450	12600	12600	12600	12600	0
187	20240911	181300	528540450	12600	12600	12600	12600	0
188	20240911	181200	528540450	12600	12600	12600	12600	0
189	20240911	181100	528540450	12600	12600	12600	12600	0
190	20240911	181000	528540450	12600	12600	12600	12600	0
191	20240911	180900	528540450	12600	12600	12600	12600	0
192	20240911	180800	528540450	12600	12600	12600	12600	0
193	20240911	180700	528540450	12600	12600	12600	12600	0
194	20240911	180600	528540450	12600	12600	12600	12600	0
195	20240911	180500	528540450	12600	12600	12600	12600	0
196	20240911	180400	528540450	12600	12600	12600	12600	0
197	20240911	180300	528540450	12600	12600	12600	12600	0
198	20240911	180200	528540450	12600	12600	12600	12600	0
199	20240911	180100	528540450	12600	12600	12600	12600	0
200	20240911	180000	528540450	12600	12600	12600	12600	0
201	20240911	175900	528540450	12600	12600	12600	12600	0
202	20240911	175800	528540450	12600	12600	12600	12600	0
203	20240911	175700	528540450	12600	12600	12600	12600	0
204	20240911	175600	528540450	12600	12600	12600	12600	0
205	20240911	175500	528540450	12600	12600	12600	12600	0
206	20240911	175400	528540450	12600	12600	12600	12600	0
207	20240911	175300	528540450	12600	12600	12600	12600	0
208	20240911	175200	528540450	12600	12600	12600	12600	0
209	20240911	175100	528540450	12600	12600	12600	12600	0
210	20240911	175000	528540450	12600	12600	12600	12600	0
211	20240911	174900	528540450	12600	12600	12600	12600	0
212	20240911	174800	528540450	12600	12600	12600	12600	521
213	20240911	174700	528540450	12600	12600	12600	12600	0
214	20240911	174600	528540450	12600	12600	12600	12600	0
215	20240911	174500	528540450	12600	12600	12600	12600	0
216	20240911	174400	528540450	12600	12600	12600	12600	0
217	20240911	174300	528540450	12600	12600	12600	12600	0
218	20240911	174200	528540450	12600	12600	12600	12600	0
219	20240911	174100	528540450	12600	12600	12600	12600	0
220	20240911	174000	528540450	12600	12600	12600	12600	0
221	20240911	173900	528540450	12600	12600	12600	12600	0
222	20240911	173800	528540450	12600	12600	12600	12600	0
223	20240911	173700	528540450	12600	12600	12600	12600	0
224	20240911	173600	528540450	12600	12600	12600	12600	0
225	20240911	173500	528540450	12600	12600	12600	12600	0
226	20240911	173400	528540450	12600	12600	12600	12600	0
227	20240911	173300	528540450	12600	12600	12600	12600	0
228	20240911	173200	528540450	12600	12600	12600	12600	0
229	20240911	173100	528540450	12600	12600	12600	12600	0
230	20240911	173000	528540450	12600	12600	12600	12600	0
231	20240911	172900	528540450	12600	12600	12600	12600	0
232	20240911	172800	528540450	12600	12600	12600	12600	0
233	20240911	172700	528540450	12600	12600	12600	12600	0
234	20240911	172600	528540450	12600	12600	12600	12600	0
235	20240911	172500	528540450	12600	12600	12600	12600	0
236	20240911	172400	528540450	12600	12600	12600	12600	0
237	20240911	172300	528540450	12600	12600	12600	12600	0
238	20240911	172200	528540450	12600	12600	12600	12600	0
239	20240911	172100	528540450	12600	12600	12600	12600	0
240	20240911	172000	528540450	12600	12600	12600	12600	0
241	20240911	171900	528540450	12600	12600	12600	12600	0
242	20240911	171800	528540450	12600	12600	12600	12600	521
243	20240911	171700	528540450	12600	12600	12600	12600	0
244	20240911	171600	528540450	12600	12600	12600	12600	0
245	20240911	171500	528540450	12600	12600	12600	12600	0
246	20240911	171400	528540450	12600	12600	12600	12600	0
247	20240911	171300	528540450	12600	12600	12600	12600	0
248	20240911	171200	528540450	12600	12600	12600	12600	0
249	20240911	171100	528540450	12600	12600	12600	12600	0
250	20240911	171000	528540450	12600	12600	12600	12600	0
251	20240911	170900	528540450	12600	12600	12600	12600	0
252	20240911	170800	528540450	12600	12600	12600	12600	0
253	20240911	170700	528540450	12600	12600	12600	12600	0
254	20240911	170600	528540450	12600	12600	12600	12600	0
255	20240911	170500	528540450	12600	12600	12600	12600	0
256	20240911	170400	528540450	12600	12600	12600	12600	0
257	20240911	170300	528540450	12600	12600	12600	12600	0
258	20240911	170200	528540450	12600	12600	12600	12600	0
259	20240911	170100	528540450	12600	12600	12600	12600	0
260	20240911	170000	528540450	12600	12600	12600	12600	0
261	20240911	165900	528540450	12600	12600	12600	12600	0
262	20240911	165800	528540450	12600	12600	12600	12600	0
263	20240911	165700	528540450	12600	12600	12600	12600	0
264	20240911	165600	528540450	12600	12600	12600	12600	0
265	20240911	165500	528540450	12600	12600	12600	12600	0
266	20240911	165400	528540450	12600	12600	12600	12600	0
267	20240911	165300	528540450	12600	12600	12600	12600	0
268	20240911	165200	528540450	12600	12600	12600	12600	0
269	20240911	165100	528540450	12600	12600	12600	12600	0
270	20240911	165000	528540450	12600	12600	12600	12600	0
271	20240911	164900	528540450	12600	12600	12600	12600	0
272	20240911	164800	528540450	12600	12600	12600	12600	521
273	20240911	164700	528540450	12600	12600	12600	12600	0
274	20240911	164600	528540450	12600	12600	12600	12600	0
275	20240911	164500	528540450	12600	12600	12600	12600	0
276	20240911	164400	528540450	12600	12600	12600	12600	0
277	20240911	164300	528540450	12600	12600	12600	12600	0
278	20240911	164200	528540450	12600	12600	12600	12600	0
279	20240911	164100	528540450	12600	12600	12600	12600	0
280	20240911	164000	528540450	12600	12600	12600	12600	0
281	20240911	163900	528540450	12600	12600	12600	12600	0
282	20240911	163800	528540450	12600	12600	12600	12600	0
283	20240911	163700	528540450	12600	12600	12600	12600	0
284	20240911	163600	528540450	12600	12600	12600	12600	0
285	20240911	163500	528540450	12600	12600	12600	12600	0
286	20240911	163400	528540450	12600	12600	12600	12600	0
287	20240911	163300	528540450	12600	12600	12600	12600	0
288	20240911	163200	528540450	12600	12600	12600	12600	0
289	20240911	163100	528540450	12600	12600	12600	12600	0
290	20240911	163000	528540450	12600	12600	12600	12600	0
291	20240911	162900	528540450	12600	12600	12600	12600	0
292	20240911	162800	528540450	12600	12600	12600	12600	0
293	20240911	162700	528540450	12600	12600	12600	12600	0
294	20240911	162600	528540450	12600	12600	12600	12600	0
295	20240911	162500	528540450	12600	12600	12600	12600	0
296	20240911	162400	528540450	12600	12600	12600	12600	0
297	20240911	162300	528540450	12600	12600	12600	12600	0
298	20240911	162200	528540450	12600	12600	12600	12600	0
299	20240911	162100	528540450	12600	12600	12600	12600	0
300	20240911	162000	528540450	12600	12600	12600	12600	0
301	20240911	161900	528540450	12600	12600	12600	12600	0
302	20240911	161800	528540450	12600	12600	12600	12600	521
303	20240911	161700	528540450	12600	12600	12600	12600	0
304	20240911	161600	528540450	12600	12600	12600	12600	0
305	20240911	161500	528540450	12600	12600	12600	12600	0
306	20240911	161400	528540450	12600	12600	12600	12600	0
307	20240911	161300	528540450	12600	12600	12600	12600	0
308	20240911	161200	528540450	12600	12600	12600	12600	0
309	20240911	161100	528540450	12600	12600	12600	12600	0
310	20240911	161000	528540450	12600	12600	12600	12600	0
311	20240911	160900	528540450	12600	12600	12600	12600	0
312	20240911	160800	528540450	12600	12600	12600	12600	0
313	20240911	160700	528540450	12600	12600	12600	12600	0
314	20240911	160600	528540450	12600	12600	12600	12600	0
315	20240911	160500	528540450	12600	12600	12600	12600	0
316	20240911	160400	528540450	12600	12600	12600	12600	0
317	20240911	160300	528540450	12600	12600	12600	12600	0
318	20240911	160200	528540450	12600	12600	12600	12600	0
319	20240911	160100	528540450	12600	12600	12600	12600	0
320	20240911	160000	528540450	12600	12600	12600	12600	0
321	20240911	155900	528540450	12600	12600	12600	12600	0
322	20240911	155800	528540450	12600	12600	12600	12600	0
323	20240911	155700	528540450	12600	12600	12600	12600	0
324	20240911	155600	528540450	12600	12600	12600	12600	0
325	20240911	155500	528540450	12600	12600	12600	12600	0
326	20240911	155400	528540450	12600	12600	12600	12600	0
327	20240911	155300	528540450	12600	12600	12600	12600	0
328	20240911	155200	528540450	12600	12600	12600	12600	0
329	20240911	155100	528540450	12600	12600	12600	12600	0
330	20240911	155000	528540450	12600	12600	12600	12600	0
331	20240911	154900	528540450	12600	12600	12600	12600	0
332	20240911	154800	528540450	12600	12600	12600	12600	521
333	20240911	154700	528540450	12600	12600	12600	12600	0
334	20240911	154600	528540450	12600	12600	12600	12600	0
335	20240911	154500	528540450	12600	12600	12600	12600	0
336	20240911	154400	528540450	12600	12600	12600	12600	0
337	20240911	154300	528540450	12600	12600	12600	12600	0
338	20240911	154200	528540450	12600	12600	12600	12600	0
339	20240911	154100	528540450	12600	12600	12600	12600	0
340	20240911	154000	528540450	12600	12600	12600	12600	0
341	20240911	153900	528540450	12600	12600	12600	12600	0
342	20240911	153800	528540450	12600	12600	12600	12600	0
343	20240911	153700	528540450	12600	12600	12600	12600	0
344	20240911	153600	528540450	12600	12600	12600	12600	0
345	20240911	153500	528540450	12600	12600	12600	12600	0
346	20240911	153400	528540450	12600	12600	12600	12600	0
347	20240911	153300	528540450	12600	12600	12600	12600	0
348	20240911	153200	528540450	12600	12600	12600	12600	0
349	20240911	153100	528540450	12600	12600	12600	12600	0
350	20240911	153000	528540450	12600	12600	12600	12600	521
351	20240911	152900	521975850	12550	12550	12550	12550	0
352	20240911	152800	521975850	12550	12550	12550	12550	0
353	20240911	152700	521975850	12550	12550	12550	12550	0
354	20240911	152600	521975850	12550	12550	12550	12550	0
355	20240911	152500	521975850	12550	12550	12550	12550	0
356	20240911	152400	521975850	12550	12550	12550	12550	0
357	20240911	152300	521975850	12550	12550	12550	12550	0
358	20240911	152200	521975850	12550	12550	12550	12550	0
359	20240911	152100	521975850	12550	12550	12550	12550	0
360	20240911	152000	521975850	12550	12550	12550	12550	0
361	20240911	151900	521975850	12550	12550	12550	12550	44
362	20240911	151800	521423650	12550	12550	12550	12550	151
363	20240911	151700	519528600	12550	12540	12550	12540	2
364	20240911	151600	519503510	12530	12530	12530	12530	50
365	20240911	151500	518877010	12520	12520	12520	12520	9
366	20240911	151400	518764330	12530	12530	12530	12530	4
367	20240911	151300	518714210	12550	12550	12550	12550	2
368	20240911	151200	518689110	12540	12540	12540	12540	10
369	20240911	151100	518563710	12540	12550	12550	12540	540
370	20240911	151000	511790550	12550	12550	12550	12550	428
371	20240911	150900	506419150	12570	12540	12570	12540	216
372	20240911	150800	503707360	12520	12480	12520	12480	41
373	20240911	150700	503194080	12470	12470	12470	12470	0
374	20240911	150600	503194080	12470	12470	12470	12470	0
375	20240911	150500	503194080	12470	12480	12490	12470	310
376	20240911	150400	499326120	12490	12500	12500	12490	315
377	20240911	150300	495391660	12480	12480	12480	12480	0
378	20240911	150200	495391660	12480	12480	12480	12480	108
379	20240911	150100	494043820	12530	12530	12530	12530	0
380	20240911	150000	494043820	12530	12510	12530	12510	18
381	20240911	145900	493818340	12500	12500	12500	12500	0
382	20240911	145800	493818340	12500	12490	12500	12490	104
383	20240911	145700	492518840	12460	12460	12460	12460	0
384	20240911	145600	492518840	12460	12460	12460	12460	0
385	20240911	145500	492518840	12460	12460	12460	12460	0
386	20240911	145400	492518840	12460	12460	12460	12460	76
387	20240911	145300	491571880	12460	12440	12460	12440	6
388	20240911	145200	491497180	12440	12440	12440	12440	100
389	20240911	145100	490253180	12460	12460	12460	12460	0
390	20240911	145000	490253180	12460	12460	12460	12460	1
391	20240911	144900	490240720	12410	12410	12410	12410	0
392	20240911	144800	490240720	12410	12410	12410	12410	0
393	20240911	144700	490240720	12410	12410	12410	12410	0
394	20240911	144600	490240720	12410	12410	12410	12410	0
395	20240911	144500	490240720	12410	12410	12410	12410	0
396	20240911	144400	490240720	12410	12410	12410	12410	0
397	20240911	144300	490240720	12410	12430	12430	12410	85
398	20240911	144200	489185700	12420	12420	12420	12420	4
399	20240911	144100	489136020	12490	12410	12490	12410	2
400	20240911	144000	489111120	12420	12440	12440	12410	124
401	20240911	143900	487570940	12420	12420	12420	12420	0
402	20240911	143800	487570940	12420	12420	12420	12420	0
403	20240911	143700	487570940	12420	12420	12420	12420	0
404	20240911	143600	487570940	12420	12420	12420	12420	1
405	20240911	143500	487558520	12420	12420	12420	12420	0
406	20240911	143400	487558520	12420	12430	12430	12420	12
407	20240911	143300	487409440	12420	12420	12420	12420	0
408	20240911	143200	487409440	12420	12420	12420	12420	0
409	20240911	143100	487409440	12420	12420	12420	12420	100
410	20240911	143000	486167440	12420	12430	12430	12420	297
411	20240911	142900	482478660	12440	12440	12440	12440	4
412	20240911	142800	482428900	12440	12440	12440	12440	0
413	20240911	142700	482428900	12440	12440	12440	12440	0
414	20240911	142600	482428900	12440	12440	12440	12440	0
415	20240911	142500	482428900	12440	12440	12440	12440	0
416	20240911	142400	482428900	12440	12440	12440	12440	7
417	20240911	142300	482341820	12410	12410	12410	12410	0
418	20240911	142200	482341820	12410	12410	12410	12410	0
419	20240911	142100	482341820	12410	12470	12470	12410	250
420	20240911	142000	479233100	12490	12490	12490	12490	0
421	20240911	141900	479233100	12490	12500	12500	12490	44
422	20240911	141800	478683140	12520	12520	12520	12520	0
423	20240911	141700	478683140	12520	12410	12520	12400	1017
424	20240911	141600	466031790	12410	12510	12510	12410	5277
425	20240911	141500	400086850	12540	12540	12540	12540	0
426	20240911	141400	400086850	12540	12540	12540	12540	0
427	20240911	141300	400086850	12540	12500	12540	12500	2
428	20240911	141200	400061810	12500	12500	12500	12500	0
429	20240911	141100	400061810	12500	12510	12510	12500	61
430	20240911	141000	399299270	12500	12530	12530	12500	1892
431	20240911	140900	375637970	12540	12540	12540	12540	0
432	20240911	140800	375637970	12540	12540	12540	12540	14
433	20240911	140700	375462410	12540	12540	12540	12540	0
434	20240911	140600	375462410	12540	12540	12540	12540	0
435	20240911	140500	375462410	12540	12540	12540	12540	3
436	20240911	140400	375424790	12540	12540	12540	12540	3
437	20240911	140300	375387170	12540	12540	12540	12540	1
438	20240911	140200	375374630	12560	12560	12560	12560	0
439	20240911	140100	375374630	12560	12560	12560	12560	0
440	20240911	140000	375374630	12560	12560	12560	12560	4
441	20240911	135900	375324390	12570	12570	12570	12570	4
442	20240911	135800	375274110	12570	12570	12570	12570	0
443	20240911	135700	375274110	12570	12570	12570	12570	0
444	20240911	135600	375274110	12570	12570	12570	12570	4
445	20240911	135500	375223830	12570	12570	12570	12570	0
446	20240911	135400	375223830	12570	12570	12570	12570	0
447	20240911	135300	375223830	12570	12570	12570	12570	5
448	20240911	135200	375160980	12570	12570	12570	12570	0
449	20240911	135100	375160980	12570	12570	12570	12570	0
450	20240911	135000	375160980	12570	12570	12570	12570	0
451	20240911	134900	375160980	12570	12570	12570	12570	1
452	20240911	134800	375148410	12510	12510	12510	12510	0
453	20240911	134700	375148410	12510	12510	12510	12510	0
454	20240911	134600	375148410	12510	12510	12510	12510	0
455	20240911	134500	375148410	12510	12520	12520	12510	26
456	20240911	134400	374823120	12510	12510	12510	12510	0
457	20240911	134300	374823120	12510	12520	12520	12510	8
458	20240911	134200	374723010	12520	12520	12520	12520	104
459	20240911	134100	373420930	12520	12520	12520	12520	24
460	20240911	134000	373120450	12520	12520	12520	12520	0
461	20240911	133900	373120450	12520	12520	12520	12520	0
462	20240911	133800	373120450	12520	12520	12520	12520	77
463	20240911	133700	372156410	12530	12530	12530	12520	318
464	20240911	133600	368174840	12530	12530	12530	12530	0
465	20240911	133500	368174840	12530	12530	12530	12530	10
466	20240911	133400	368049540	12540	12540	12540	12540	0
467	20240911	133300	368049540	12540	12540	12540	12540	8
468	20240911	133200	367949220	12550	12550	12550	12550	0
469	20240911	133100	367949220	12550	12560	12560	12550	22
470	20240911	133000	367673080	12570	12570	12570	12570	49
471	20240911	132900	367057150	12570	12570	12570	12570	0
472	20240911	132800	367057150	12570	12570	12570	12570	2
473	20240911	132700	367032010	12570	12570	12570	12570	5
474	20240911	132600	366969160	12600	12600	12600	12600	0
475	20240911	132500	366969160	12600	12600	12600	12600	0
476	20240911	132400	366969160	12600	12600	12600	12600	3
477	20240911	132300	366931360	12580	12580	12580	12580	1
478	20240911	132200	366918780	12550	12550	12550	12550	0
479	20240911	132100	366918780	12550	12550	12550	12550	2
480	20240911	132000	366893680	12550	12550	12550	12550	0
481	20240911	131900	366893680	12550	12570	12570	12550	200
482	20240911	131800	364380800	12570	12580	12580	12570	5
483	20240911	131700	364317910	12580	12580	12580	12580	17
484	20240911	131600	364104050	12580	12610	12610	12580	29
485	20240911	131500	363738660	12600	12600	12600	12600	0
486	20240911	131400	363738660	12600	12600	12600	12600	0
487	20240911	131300	363738660	12600	12620	12620	12600	12
488	20240911	131200	363587350	12610	12610	12610	12610	0
489	20240911	131100	363587350	12610	12610	12610	12610	0
490	20240911	131000	363587350	12610	12610	12610	12610	1
491	20240911	130900	363574740	12600	12600	12600	12600	0
492	20240911	130800	363574740	12600	12610	12610	12600	52
493	20240911	130700	362919510	12600	12600	12600	12600	1
494	20240911	130600	362906910	12610	12610	12610	12610	3
495	20240911	130500	362869080	12610	12610	12610	12610	1
496	20240911	130400	362856470	12600	12600	12600	12600	1
497	20240911	130300	362843870	12620	12620	12620	12620	1
498	20240911	130200	362831250	12590	12590	12590	12590	0
499	20240911	130100	362831250	12590	12590	12590	12590	0
500	20240911	130000	362831250	12590	12590	12590	12590	1
501	20240911	125900	362818660	12580	12580	12580	12580	0
502	20240911	125800	362818660	12580	12580	12580	12580	2
503	20240911	125700	362793500	12570	12570	12570	12570	0
504	20240911	125600	362793500	12570	12570	12570	12570	0
505	20240911	125500	362793500	12570	12570	12570	12570	10
506	20240911	125400	362667800	12560	12560	12560	12560	0
507	20240911	125300	362667800	12560	12560	12560	12560	0
508	20240911	125200	362667800	12560	12560	12560	12560	0
509	20240911	125100	362667800	12560	12560	12560	12560	0
510	20240911	125000	362667800	12560	12580	12580	12560	105
511	20240911	124900	361348710	12550	12550	12550	12550	0
512	20240911	124800	361348710	12550	12550	12550	12550	0
513	20240911	124700	361348710	12550	12550	12550	12550	0
514	20240911	124600	361348710	12550	12550	12550	12550	0
515	20240911	124500	361348710	12550	12550	12550	12550	0
516	20240911	124400	361348710	12550	12550	12550	12550	0
517	20240911	124300	361348710	12550	12550	12550	12550	0
518	20240911	124200	361348710	12550	12550	12550	12550	0
519	20240911	124100	361348710	12550	12550	12550	12550	0
520	20240911	124000	361348710	12550	12550	12550	12550	0
521	20240911	123900	361348710	12550	12550	12550	12550	2
522	20240911	123800	361323610	12530	12530	12530	12530	0
523	20240911	123700	361323610	12530	12530	12530	12530	8
524	20240911	123600	361223370	12670	12530	12670	12510	684
525	20240911	123500	352606730	12520	12520	12520	12520	0
526	20240911	123400	352606730	12520	12560	12560	12520	383
527	20240911	123300	347807140	12570	12580	12580	12570	39
528	20240911	123200	347316650	12590	12590	12590	12590	4
529	20240911	123100	347266290	12580	12580	12580	12580	11
530	20240911	123000	347127910	12580	12580	12580	12580	20
531	20240911	122900	346876310	12560	12560	12560	12560	0
532	20240911	122800	346876310	12560	12560	12560	12560	0
533	20240911	122700	346876310	12560	12570	12570	12560	362
534	20240911	122600	342329550	12570	12580	12580	12570	95
535	20240911	122500	341134930	12580	12590	12590	12580	6
536	20240911	122400	341059410	12600	12610	12610	12600	12
537	20240911	122300	340908170	12610	12610	12610	12610	0
538	20240911	122200	340908170	12610	12610	12610	12610	0
539	20240911	122100	340908170	12610	12610	12610	12610	4
540	20240911	122000	340857730	12610	12610	12610	12610	0
541	20240911	121900	340857730	12610	12610	12610	12610	0
542	20240911	121800	340857730	12610	12610	12610	12610	4
543	20240911	121700	340807290	12610	12610	12610	12610	0
544	20240911	121600	340807290	12610	12610	12610	12610	4
545	20240911	121500	340756850	12600	12600	12600	12600	0
546	20240911	121400	340756850	12600	12600	12600	12600	0
547	20240911	121300	340756850	12600	12600	12600	12600	0
548	20240911	121200	340756850	12600	12600	12600	12600	0
549	20240911	121100	340756850	12600	12600	12600	12600	79
550	20240911	121000	339761450	12600	12600	12600	12600	0
551	20240911	120900	339761450	12600	12640	12640	12600	450
552	20240911	120800	334073850	12640	12580	12640	12580	302
553	20240911	120700	330261560	12570	12570	12570	12570	0
554	20240911	120600	330261560	12570	12570	12570	12570	0
555	20240911	120500	330261560	12570	12570	12570	12570	13
556	20240911	120400	330098150	12580	12580	12580	12580	4
557	20240911	120300	330047830	12570	12570	12570	12570	110
558	20240911	120200	328665130	12570	12590	12590	12570	11
559	20240911	120100	328526680	12600	12600	12600	12600	0
560	20240911	120000	328526680	12600	12600	12600	12600	4
561	20240911	115900	328476280	12590	12590	12590	12590	0
562	20240911	115800	328476280	12590	12590	12590	12590	3
563	20240911	115700	328438510	12600	12580	12600	12580	29
564	20240911	115600	328073350	12600	12600	12600	12600	2
565	20240911	115500	328048150	12590	12590	12590	12590	3
566	20240911	115400	328010380	12600	12600	12600	12600	0
567	20240911	115300	328010380	12600	12600	12600	12600	0
568	20240911	115200	328010380	12600	12600	12600	12600	3
569	20240911	115100	327972580	12550	12550	12550	12550	0
570	20240911	115000	327972580	12550	12550	12550	12550	0
571	20240911	114900	327972580	12550	12550	12550	12550	0
572	20240911	114800	327972580	12550	12550	12550	12550	0
573	20240911	114700	327972580	12550	12550	12550	12550	0
574	20240911	114600	327972580	12550	12550	12550	12550	0
575	20240911	114500	327972580	12550	12550	12550	12550	0
576	20240911	114400	327972580	12550	12550	12550	12550	1
577	20240911	114300	327960030	12550	12550	12550	12550	1
578	20240911	114200	327947480	12520	12520	12520	12520	0
579	20240911	114100	327947480	12520	12520	12520	12520	0
580	20240911	114000	327947480	12520	12520	12520	12520	0
581	20240911	113900	327947480	12520	12570	12570	12520	311
582	20240911	113800	324049450	12540	12540	12540	12540	0
583	20240911	113700	324049450	12540	12540	12540	12540	0
584	20240911	113600	324049450	12540	12620	12620	12540	1233
585	20240911	113500	308519380	12630	12640	12640	12630	23
586	20240911	113400	308228860	12640	12640	12640	12640	4
587	20240911	113300	308178300	12630	12640	12640	12630	342
588	20240911	113200	303855770	12650	12650	12650	12650	4
589	20240911	113100	303805170	12650	12670	12670	12640	184
590	20240911	113000	301478200	12680	12690	12690	12680	248
591	20240911	112900	298332730	12700	12700	12700	12700	4
592	20240911	112800	298281930	12700	12700	12700	12700	0
593	20240911	112700	298281930	12700	12700	12700	12700	0
594	20240911	112600	298281930	12700	12710	12710	12700	8
595	20240911	112500	298180290	12730	12730	12730	12730	0
596	20240911	112400	298180290	12730	12730	12730	12730	0
597	20240911	112300	298180290	12730	12730	12730	12730	0
598	20240911	112200	298180290	12730	12730	12730	12730	50
599	20240911	112100	297543790	12740	12740	12740	12740	0
600	20240911	112000	297543790	12740	12740	12740	12740	0
601	20240911	111900	297543790	12740	12740	12740	12740	30
602	20240911	111800	297161590	12740	12740	12740	12740	0
603	20240911	111700	297161590	12740	12740	12740	12740	10
604	20240911	111600	297034190	12680	12680	12680	12680	1
605	20240911	111500	297021510	12670	12670	12670	12670	0
606	20240911	111400	297021510	12670	12670	12670	12670	4
607	20240911	111300	296970830	12660	12660	12660	12660	0
608	20240911	111200	296970830	12660	12660	12660	12660	0
609	20240911	111100	296970830	12660	12660	12660	12660	0
610	20240911	111000	296970830	12660	12660	12660	12660	0
611	20240911	110900	296970830	12660	12660	12660	12660	0
612	20240911	110800	296970830	12660	12660	12660	12660	0
613	20240911	110700	296970830	12660	12660	12660	12660	35
614	20240911	110600	296527730	12660	12610	12660	12610	27
615	20240911	110500	296187200	12600	12600	12600	12600	601
616	20240911	110400	288614600	12640	12650	12650	12640	998
617	20240911	110300	275995240	12650	12680	12680	12650	178
618	20240911	110200	273741840	12670	12680	12680	12670	50
619	20240911	110100	273108300	12670	12670	12670	12670	0
620	20240911	110000	273108300	12670	12670	12670	12670	0
621	20240911	105900	273108300	12670	12690	12690	12670	205
622	20240911	105800	270509700	12750	12750	12750	12750	0
623	20240911	105700	270509700	12750	12750	12750	12750	1
624	20240911	105600	270496950	12680	12680	12680	12680	2
625	20240911	105500	270471590	12680	12690	12690	12680	10
626	20240911	105400	270344750	12680	12680	12680	12680	0
627	20240911	105300	270344750	12680	12680	12680	12680	0
628	20240911	105200	270344750	12680	12690	12690	12680	17
629	20240911	105100	270129100	12690	12690	12700	12690	44
630	20240911	105000	269570700	12690	12690	12690	12690	394
631	20240911	104900	264570840	12690	12690	12690	12690	0
632	20240911	104800	264570840	12690	12700	12700	12690	600
633	20240911	104700	256956800	12690	12690	12690	12690	0
634	20240911	104600	256956800	12690	12690	12690	12690	0
635	20240911	104500	256956800	12690	12690	12690	12690	0
636	20240911	104400	256956800	12690	12690	12690	12690	0
637	20240911	104300	256956800	12690	12690	12690	12690	0
638	20240911	104200	256956800	12690	12700	12700	12690	61
639	20240911	104100	256182670	12690	12690	12690	12690	0
640	20240911	104000	256182670	12690	12720	12720	12690	20
641	20240911	103900	255928650	12770	12770	12770	12770	0
642	20240911	103800	255928650	12770	12770	12770	12770	0
643	20240911	103700	255928650	12770	12770	12770	12770	0
644	20240911	103600	255928650	12770	12770	12770	12770	0
645	20240911	103500	255928650	12770	12770	12770	12770	0
646	20240911	103400	255928650	12770	12690	12770	12690	14
647	20240911	103300	255750830	12690	12730	12730	12690	621
648	20240911	103200	247863940	12770	12770	12770	12770	0
649	20240911	103100	247863940	12770	12770	12770	12770	0
650	20240911	103000	247863940	12770	12720	12770	12720	2
651	20240911	102900	247838450	12720	12730	12730	12720	198
652	20240911	102800	245319800	12750	12750	12750	12750	0
653	20240911	102700	245319800	12750	12750	12750	12750	101
654	20240911	102600	244032050	12750	12750	12750	12750	4
655	20240911	102500	243981050	12750	12770	12770	12750	38
656	20240911	102400	243496470	12770	12770	12770	12770	0
657	20240911	102300	243496470	12770	12770	12770	12770	20
658	20240911	102200	243241070	12780	12780	12780	12780	224
659	20240911	102100	240378350	12780	12780	12780	12780	17
660	20240911	102000	240161090	12780	12810	12810	12780	1209
661	20240911	101900	224687150	12820	12820	12820	12820	21
662	20240911	101800	224417930	12830	12830	12830	12830	0
663	20240911	101700	224417930	12830	12830	12830	12830	10
664	20240911	101600	224289630	12830	12830	12830	12830	0
665	20240911	101500	224289630	12830	12830	12830	12830	0
666	20240911	101400	224289630	12830	12830	12830	12830	4
667	20240911	101300	224238310	12830	12840	12840	12830	626
668	20240911	101200	216204620	12850	12850	12850	12850	0
669	20240911	101100	216204620	12850	12850	12850	12850	4
670	20240911	101000	216153220	12840	12840	12840	12840	1
671	20240911	100900	216140380	12840	12850	12850	12840	326
672	20240911	100800	211953820	12850	12850	12880	12850	10
673	20240911	100700	211825250	12850	12860	12860	12850	197
674	20240911	100600	209291940	12870	12870	12890	12870	45
675	20240911	100500	208712690	12870	12870	12870	12870	4
676	20240911	100400	208661210	12860	12860	12860	12860	0
677	20240911	100300	208661210	12860	12860	12860	12860	0
678	20240911	100200	208661210	12860	12860	12860	12860	1
679	20240911	100100	208648350	12860	12860	12860	12860	1
680	20240911	100000	208635490	12860	12860	12860	12860	0
681	20240911	095900	208635490	12860	12860	12860	12860	4
682	20240911	095800	208584050	12840	12840	12840	12840	40
683	20240911	095700	208070450	12870	12870	12870	12870	1
684	20240911	095600	208057580	12840	12840	12840	12840	1
685	20240911	095500	208044740	12840	12840	12840	12840	0
686	20240911	095400	208044740	12840	12840	12840	12840	3
687	20240911	095300	208006220	12830	12830	12830	12830	787
688	20240911	095200	197909010	12880	12880	12880	12880	0
689	20240911	095100	197909010	12880	12880	12880	12880	0
690	20240911	095000	197909010	12880	12880	12880	12880	0
691	20240911	094900	197909010	12880	12840	12880	12840	3
692	20240911	094800	197870450	12800	12840	12840	12800	71
693	20240911	094700	196960340	12840	12900	12900	12840	22
694	20240911	094600	196677740	12900	12820	12900	12820	2
695	20240911	094500	196652020	12860	12890	12890	12860	1211
696	20240911	094400	181070890	12900	12900	12900	12900	0
697	20240911	094300	181070890	12900	12890	12900	12890	22
698	20240911	094200	180787100	12880	12890	12890	12880	31
699	20240911	094100	180387790	12880	12920	12920	12880	130
700	20240911	094000	178709780	12930	12960	12960	12930	6
701	20240911	093900	178632160	12960	12960	12960	12940	1980
702	20240911	093800	152971480	12980	12980	12980	12980	2
703	20240911	093700	152945520	12980	12980	12980	12980	500
704	20240911	093600	146455520	12990	12990	12990	12990	0
705	20240911	093500	146455520	12990	12980	12990	12980	500
706	20240911	093400	139961930	12990	12990	12990	12990	0
707	20240911	093300	139961930	12990	12990	12990	12990	0
708	20240911	093200	139961930	12990	12990	12990	12990	0
709	20240911	093100	139961930	12990	12980	12990	12960	4299
710	20240911	093000	84201810	12990	12990	12990	12980	977
711	20240911	092900	71511360	12990	12960	12990	12960	285
712	20240911	092800	67810880	12990	12940	12990	12940	1037
713	20240911	092700	54379510	12950	12910	12950	12910	772
714	20240911	092600	44399190	12920	12920	12920	12920	0
715	20240911	092500	44399190	12920	12870	12930	12870	679
716	20240911	092400	35645090	12870	12840	12870	12840	117
717	20240911	092300	34139910	12810	12810	12810	12810	0
718	20240911	092200	34139910	12810	12810	12810	12810	58
719	20240911	092100	33396930	12810	12810	12810	12810	73
720	20240911	092000	32461800	12810	12840	12840	12810	108
721	20240911	091900	31075320	12830	12810	12830	12810	319
722	20240911	091800	26984970	12810	12810	12810	12810	0
723	20240911	091700	26984970	12810	12810	12810	12810	0
724	20240911	091600	26984970	12810	12810	12810	12810	1
725	20240911	091500	26972160	12830	12780	12830	12770	110
726	20240911	091400	25566900	12770	12770	12770	12770	0
727	20240911	091300	25566900	12770	12770	12770	12770	0
728	20240911	091200	25566900	12770	12800	12800	12770	50
729	20240911	091100	24928200	12770	12770	12770	12770	0
730	20240911	091000	24928200	12770	12770	12770	12770	0
731	20240911	090900	24928200	12770	12830	12830	12770	746
732	20240911	090800	15395310	12840	12840	12840	12840	0
733	20240911	090700	15395310	12840	12810	12840	12810	598
734	20240911	090600	7721110	12810	12760	12810	12690	268
735	20240911	090500	4299910	12810	12810	12810	12810	8
736	20240911	090400	4197430	12830	12830	12830	12830	0
737	20240911	090300	4197430	12830	12830	12830	12830	1
738	20240911	090200	4184600	12830	12830	12830	12830	14
739	20240911	090100	4004980	12830	12830	12830	12830	10
740	20240911	090000	3876680	12840	12840	12840	12830	302