KissMeData/219130/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	203800	527071010	20550	20550	20550	20550	93
3	20240912	203700	527071010	20550	20550	20550	20550	0
4	20240912	203600	527071010	20550	20550	20550	20550	0
5	20240912	203500	527071010	20550	20550	20550	20550	0
6	20240912	203400	527071010	20550	20550	20550	20550	0
7	20240912	203300	527071010	20550	20550	20550	20550	0
8	20240912	203200	527071010	20550	20550	20550	20550	0
9	20240912	203100	527071010	20550	20550	20550	20550	0
10	20240912	203000	527071010	20550	20550	20550	20550	0
11	20240912	202900	527071010	20550	20550	20550	20550	0
12	20240912	202800	527071010	20550	20550	20550	20550	0
13	20240912	202700	527071010	20550	20550	20550	20550	0
14	20240912	202600	527071010	20550	20550	20550	20550	0
15	20240912	202500	527071010	20550	20550	20550	20550	0
16	20240912	202400	527071010	20550	20550	20550	20550	0
17	20240912	202300	527071010	20550	20550	20550	20550	0
18	20240912	202200	527071010	20550	20550	20550	20550	0
19	20240912	202100	527071010	20550	20550	20550	20550	0
20	20240912	202000	527071010	20550	20550	20550	20550	0
21	20240912	201900	527071010	20550	20550	20550	20550	0
22	20240912	201800	527071010	20550	20550	20550	20550	0
23	20240912	201700	527071010	20550	20550	20550	20550	0
24	20240912	201600	527071010	20550	20550	20550	20550	0
25	20240912	201500	527071010	20550	20550	20550	20550	0
26	20240912	201400	527071010	20550	20550	20550	20550	0
27	20240912	201300	527071010	20550	20550	20550	20550	0
28	20240912	201200	527071010	20550	20550	20550	20550	0
29	20240912	201100	527071010	20550	20550	20550	20550	0
30	20240912	201000	527071010	20550	20550	20550	20550	0
31	20240912	200900	527071010	20550	20550	20550	20550	0
32	20240912	200800	527071010	20550	20550	20550	20550	93
33	20240912	200700	527071010	20550	20550	20550	20550	0
34	20240912	200600	527071010	20550	20550	20550	20550	0
35	20240912	200500	527071010	20550	20550	20550	20550	0
36	20240912	200400	527071010	20550	20550	20550	20550	0
37	20240912	200300	527071010	20550	20550	20550	20550	0
38	20240912	200200	527071010	20550	20550	20550	20550	0
39	20240912	200100	527071010	20550	20550	20550	20550	0
40	20240912	200000	527071010	20550	20550	20550	20550	0
41	20240912	195900	527071010	20550	20550	20550	20550	0
42	20240912	195800	527071010	20550	20550	20550	20550	0
43	20240912	195700	527071010	20550	20550	20550	20550	0
44	20240912	195600	527071010	20550	20550	20550	20550	0
45	20240912	195500	527071010	20550	20550	20550	20550	0
46	20240912	195400	527071010	20550	20550	20550	20550	0
47	20240912	195300	527071010	20550	20550	20550	20550	0
48	20240912	195200	527071010	20550	20550	20550	20550	0
49	20240912	195100	527071010	20550	20550	20550	20550	0
50	20240912	195000	527071010	20550	20550	20550	20550	0
51	20240912	194900	527071010	20550	20550	20550	20550	0
52	20240912	194800	527071010	20550	20550	20550	20550	0
53	20240912	194700	527071010	20550	20550	20550	20550	0
54	20240912	194600	527071010	20550	20550	20550	20550	0
55	20240912	194500	527071010	20550	20550	20550	20550	0
56	20240912	194400	527071010	20550	20550	20550	20550	0
57	20240912	194300	527071010	20550	20550	20550	20550	0
58	20240912	194200	527071010	20550	20550	20550	20550	0
59	20240912	194100	527071010	20550	20550	20550	20550	0
60	20240912	194000	527071010	20550	20550	20550	20550	0
61	20240912	193900	527071010	20550	20550	20550	20550	0
62	20240912	193800	527071010	20550	20550	20550	20550	93
63	20240912	193700	527071010	20550	20550	20550	20550	0
64	20240912	193600	527071010	20550	20550	20550	20550	0
65	20240912	193500	527071010	20550	20550	20550	20550	0
66	20240912	193400	527071010	20550	20550	20550	20550	0
67	20240912	193300	527071010	20550	20550	20550	20550	0
68	20240912	193200	527071010	20550	20550	20550	20550	0
69	20240912	193100	527071010	20550	20550	20550	20550	0
70	20240912	193000	527071010	20550	20550	20550	20550	0
71	20240912	192900	527071010	20550	20550	20550	20550	0
72	20240912	192800	527071010	20550	20550	20550	20550	0
73	20240912	192700	527071010	20550	20550	20550	20550	0
74	20240912	192600	527071010	20550	20550	20550	20550	0
75	20240912	192500	527071010	20550	20550	20550	20550	0
76	20240912	192400	527071010	20550	20550	20550	20550	0
77	20240912	192300	527071010	20550	20550	20550	20550	0
78	20240912	192200	527071010	20550	20550	20550	20550	0
79	20240912	192100	527071010	20550	20550	20550	20550	0
80	20240912	192000	527071010	20550	20550	20550	20550	0
81	20240912	191900	527071010	20550	20550	20550	20550	0
82	20240912	191800	527071010	20550	20550	20550	20550	0
83	20240912	191700	527071010	20550	20550	20550	20550	0
84	20240912	191600	527071010	20550	20550	20550	20550	0
85	20240912	191500	527071010	20550	20550	20550	20550	0
86	20240912	191400	527071010	20550	20550	20550	20550	0
87	20240912	191300	527071010	20550	20550	20550	20550	0
88	20240912	191200	527071010	20550	20550	20550	20550	0
89	20240912	191100	527071010	20550	20550	20550	20550	0
90	20240912	191000	527071010	20550	20550	20550	20550	0
91	20240912	190900	527071010	20550	20550	20550	20550	0
92	20240912	190800	527071010	20550	20550	20550	20550	93
93	20240912	190700	527071010	20550	20550	20550	20550	0
94	20240912	190600	527071010	20550	20550	20550	20550	0
95	20240912	190500	527071010	20550	20550	20550	20550	0
96	20240912	190400	527071010	20550	20550	20550	20550	0
97	20240912	190300	527071010	20550	20550	20550	20550	0
98	20240912	190200	527071010	20550	20550	20550	20550	0
99	20240912	190100	527071010	20550	20550	20550	20550	0
100	20240912	190000	527071010	20550	20550	20550	20550	0
101	20240912	185900	527071010	20550	20550	20550	20550	0
102	20240912	185800	527071010	20550	20550	20550	20550	0
103	20240912	185700	527071010	20550	20550	20550	20550	0
104	20240912	185600	527071010	20550	20550	20550	20550	0
105	20240912	185500	527071010	20550	20550	20550	20550	0
106	20240912	185400	527071010	20550	20550	20550	20550	0
107	20240912	185300	527071010	20550	20550	20550	20550	0
108	20240912	185200	527071010	20550	20550	20550	20550	0
109	20240912	185100	527071010	20550	20550	20550	20550	0
110	20240912	185000	527071010	20550	20550	20550	20550	0
111	20240912	184900	527071010	20550	20550	20550	20550	0
112	20240912	184800	527071010	20550	20550	20550	20550	0
113	20240912	184700	527071010	20550	20550	20550	20550	0
114	20240912	184600	527071010	20550	20550	20550	20550	0
115	20240912	184500	527071010	20550	20550	20550	20550	0
116	20240912	184400	527071010	20550	20550	20550	20550	0
117	20240912	184300	527071010	20550	20550	20550	20550	0
118	20240912	184200	527071010	20550	20550	20550	20550	0
119	20240912	184100	527071010	20550	20550	20550	20550	0
120	20240912	184000	527071010	20550	20550	20550	20550	0
121	20240912	183900	527071010	20550	20550	20550	20550	0
122	20240912	183800	527071010	20550	20550	20550	20550	93
123	20240912	183700	527071010	20550	20550	20550	20550	0
124	20240912	183600	527071010	20550	20550	20550	20550	0
125	20240912	183500	527071010	20550	20550	20550	20550	0
126	20240912	183400	527071010	20550	20550	20550	20550	0
127	20240912	183300	527071010	20550	20550	20550	20550	0
128	20240912	183200	527071010	20550	20550	20550	20550	0
129	20240912	183100	527071010	20550	20550	20550	20550	0
130	20240912	183000	527071010	20550	20550	20550	20550	0
131	20240912	182900	527071010	20550	20550	20550	20550	0
132	20240912	182800	527071010	20550	20550	20550	20550	0
133	20240912	182700	527071010	20550	20550	20550	20550	0
134	20240912	182600	527071010	20550	20550	20550	20550	0
135	20240912	182500	527071010	20550	20550	20550	20550	0
136	20240912	182400	527071010	20550	20550	20550	20550	0
137	20240912	182300	527071010	20550	20550	20550	20550	0
138	20240912	182200	527071010	20550	20550	20550	20550	0
139	20240912	182100	527071010	20550	20550	20550	20550	0
140	20240912	182000	527071010	20550	20550	20550	20550	0
141	20240912	181900	527071010	20550	20550	20550	20550	0
142	20240912	181800	527071010	20550	20550	20550	20550	0
143	20240912	181700	527071010	20550	20550	20550	20550	0
144	20240912	181600	527071010	20550	20550	20550	20550	0
145	20240912	181500	527071010	20550	20550	20550	20550	0
146	20240912	181400	527071010	20550	20550	20550	20550	0
147	20240912	181300	527071010	20550	20550	20550	20550	0
148	20240912	181200	527071010	20550	20550	20550	20550	0
149	20240912	181100	527071010	20550	20550	20550	20550	0
150	20240912	181000	527071010	20550	20550	20550	20550	0
151	20240912	180900	527071010	20550	20550	20550	20550	0
152	20240912	180800	527071010	20550	20550	20550	20550	93
153	20240912	180700	527071010	20550	20550	20550	20550	0
154	20240912	180600	527071010	20550	20550	20550	20550	0
155	20240912	180500	527071010	20550	20550	20550	20550	0
156	20240912	180400	527071010	20550	20550	20550	20550	0
157	20240912	180300	527071010	20550	20550	20550	20550	0
158	20240912	180200	527071010	20550	20550	20550	20550	0
159	20240912	180100	527071010	20550	20550	20550	20550	0
160	20240912	180000	527071010	20550	20550	20550	20550	0
161	20240912	175900	527071010	20550	20550	20550	20550	0
162	20240912	175800	527071010	20550	20550	20550	20550	0
163	20240912	175700	527071010	20550	20550	20550	20550	0
164	20240912	175600	527071010	20550	20550	20550	20550	0
165	20240912	175500	527071010	20550	20550	20550	20550	0
166	20240912	175400	527071010	20550	20550	20550	20550	0
167	20240912	175300	527071010	20550	20550	20550	20550	0
168	20240912	175200	527071010	20550	20550	20550	20550	0
169	20240912	175100	527071010	20550	20550	20550	20550	0
170	20240912	175000	527071010	20550	20550	20550	20550	0
171	20240912	174900	527071010	20550	20550	20550	20550	0
172	20240912	174800	527071010	20550	20550	20550	20550	0
173	20240912	174700	527071010	20550	20550	20550	20550	0
174	20240912	174600	527071010	20550	20550	20550	20550	0
175	20240912	174500	527071010	20550	20550	20550	20550	0
176	20240912	174400	527071010	20550	20550	20550	20550	0
177	20240912	174300	527071010	20550	20550	20550	20550	0
178	20240912	174200	527071010	20550	20550	20550	20550	0
179	20240912	174100	527071010	20550	20550	20550	20550	0
180	20240912	174000	527071010	20550	20550	20550	20550	0
181	20240912	173900	527071010	20550	20550	20550	20550	0
182	20240912	173800	527071010	20550	20550	20550	20550	93
183	20240912	173700	527071010	20550	20550	20550	20550	0
184	20240912	173600	527071010	20550	20550	20550	20550	0
185	20240912	173500	527071010	20550	20550	20550	20550	0
186	20240912	173400	527071010	20550	20550	20550	20550	0
187	20240912	173300	527071010	20550	20550	20550	20550	0
188	20240912	173200	527071010	20550	20550	20550	20550	0
189	20240912	173100	527071010	20550	20550	20550	20550	0
190	20240912	173000	527071010	20550	20550	20550	20550	0
191	20240912	172900	527071010	20550	20550	20550	20550	0
192	20240912	172800	527071010	20550	20550	20550	20550	0
193	20240912	172700	527071010	20550	20550	20550	20550	0
194	20240912	172600	527071010	20550	20550	20550	20550	0
195	20240912	172500	527071010	20550	20550	20550	20550	0
196	20240912	172400	527071010	20550	20550	20550	20550	0
197	20240912	172300	527071010	20550	20550	20550	20550	0
198	20240912	172200	527071010	20550	20550	20550	20550	0
199	20240912	172100	527071010	20550	20550	20550	20550	0
200	20240912	172000	527071010	20550	20550	20550	20550	0
201	20240912	171900	527071010	20550	20550	20550	20550	0
202	20240912	171800	527071010	20550	20550	20550	20550	0
203	20240912	171700	527071010	20550	20550	20550	20550	0
204	20240912	171600	527071010	20550	20550	20550	20550	0
205	20240912	171500	527071010	20550	20550	20550	20550	0
206	20240912	171400	527071010	20550	20550	20550	20550	0
207	20240912	171300	527071010	20550	20550	20550	20550	0
208	20240912	171200	527071010	20550	20550	20550	20550	0
209	20240912	171100	527071010	20550	20550	20550	20550	0
210	20240912	171000	527071010	20550	20550	20550	20550	0
211	20240912	170900	527071010	20550	20550	20550	20550	0
212	20240912	170800	527071010	20550	20550	20550	20550	93
213	20240912	170700	527071010	20550	20550	20550	20550	0
214	20240912	170600	527071010	20550	20550	20550	20550	0
215	20240912	170500	527071010	20550	20550	20550	20550	0
216	20240912	170400	527071010	20550	20550	20550	20550	0
217	20240912	170300	527071010	20550	20550	20550	20550	0
218	20240912	170200	527071010	20550	20550	20550	20550	0
219	20240912	170100	527071010	20550	20550	20550	20550	0
220	20240912	170000	527071010	20550	20550	20550	20550	0
221	20240912	165900	527071010	20550	20550	20550	20550	0
222	20240912	165800	527071010	20550	20550	20550	20550	0
223	20240912	165700	527071010	20550	20550	20550	20550	0
224	20240912	165600	527071010	20550	20550	20550	20550	0
225	20240912	165500	527071010	20550	20550	20550	20550	0
226	20240912	165400	527071010	20550	20550	20550	20550	0
227	20240912	165300	527071010	20550	20550	20550	20550	0
228	20240912	165200	527071010	20550	20550	20550	20550	0
229	20240912	165100	527071010	20550	20550	20550	20550	0
230	20240912	165000	527071010	20550	20550	20550	20550	0
231	20240912	164900	527071010	20550	20550	20550	20550	0
232	20240912	164800	527071010	20550	20550	20550	20550	0
233	20240912	164700	527071010	20550	20550	20550	20550	0
234	20240912	164600	527071010	20550	20550	20550	20550	0
235	20240912	164500	527071010	20550	20550	20550	20550	0
236	20240912	164400	527071010	20550	20550	20550	20550	0
237	20240912	164300	527071010	20550	20550	20550	20550	0
238	20240912	164200	527071010	20550	20550	20550	20550	0
239	20240912	164100	527071010	20550	20550	20550	20550	0
240	20240912	164000	527071010	20550	20550	20550	20550	0
241	20240912	163900	527071010	20550	20550	20550	20550	0
242	20240912	163800	527071010	20550	20550	20550	20550	93
243	20240912	163700	527071010	20550	20550	20550	20550	0
244	20240912	163600	527071010	20550	20550	20550	20550	0
245	20240912	163500	527071010	20550	20550	20550	20550	0
246	20240912	163400	527071010	20550	20550	20550	20550	0
247	20240912	163300	527071010	20550	20550	20550	20550	0
248	20240912	163200	527071010	20550	20550	20550	20550	0
249	20240912	163100	527071010	20550	20550	20550	20550	0
250	20240912	163000	527071010	20550	20550	20550	20550	0
251	20240912	162900	527071010	20550	20550	20550	20550	0
252	20240912	162800	527071010	20550	20550	20550	20550	0
253	20240912	162700	527071010	20550	20550	20550	20550	0
254	20240912	162600	527071010	20550	20550	20550	20550	0
255	20240912	162500	527071010	20550	20550	20550	20550	0
256	20240912	162400	527071010	20550	20550	20550	20550	0
257	20240912	162300	527071010	20550	20550	20550	20550	0
258	20240912	162200	527071010	20550	20550	20550	20550	0
259	20240912	162100	527071010	20550	20550	20550	20550	0
260	20240912	162000	527071010	20550	20550	20550	20550	0
261	20240912	161900	527071010	20550	20550	20550	20550	0
262	20240912	161800	527071010	20550	20550	20550	20550	0
263	20240912	161700	527071010	20550	20550	20550	20550	0
264	20240912	161600	527071010	20550	20550	20550	20550	0
265	20240912	161500	527071010	20550	20550	20550	20550	0
266	20240912	161400	527071010	20550	20550	20550	20550	0
267	20240912	161300	527071010	20550	20550	20550	20550	0
268	20240912	161200	527071010	20550	20550	20550	20550	0
269	20240912	161100	527071010	20550	20550	20550	20550	0
270	20240912	161000	527071010	20550	20550	20550	20550	0
271	20240912	160900	527071010	20550	20550	20550	20550	0
272	20240912	160800	527071010	20550	20550	20550	20550	93
273	20240912	160700	527071010	20550	20550	20550	20550	0
274	20240912	160600	527071010	20550	20550	20550	20550	0
275	20240912	160500	527071010	20550	20550	20550	20550	0
276	20240912	160400	527071010	20550	20550	20550	20550	0
277	20240912	160300	527071010	20550	20550	20550	20550	0
278	20240912	160200	527071010	20550	20550	20550	20550	0
279	20240912	160100	527071010	20550	20550	20550	20550	0
280	20240912	160000	527071010	20550	20550	20550	20550	0
281	20240912	155900	527071010	20550	20550	20550	20550	0
282	20240912	155800	527071010	20550	20550	20550	20550	0
283	20240912	155700	527071010	20550	20550	20550	20550	0
284	20240912	155600	527071010	20550	20550	20550	20550	0
285	20240912	155500	527071010	20550	20550	20550	20550	0
286	20240912	155400	527071010	20550	20550	20550	20550	0
287	20240912	155300	527071010	20550	20550	20550	20550	0
288	20240912	155200	527071010	20550	20550	20550	20550	0
289	20240912	155100	527071010	20550	20550	20550	20550	0
290	20240912	155000	527071010	20550	20550	20550	20550	0
291	20240912	154900	527071010	20550	20550	20550	20550	0
292	20240912	154800	527071010	20550	20550	20550	20550	0
293	20240912	154700	527071010	20550	20550	20550	20550	0
294	20240912	154600	527071010	20550	20550	20550	20550	0
295	20240912	154500	527071010	20550	20550	20550	20550	0
296	20240912	154400	527071010	20550	20550	20550	20550	0
297	20240912	154300	527071010	20550	20550	20550	20550	0
298	20240912	154200	527071010	20550	20550	20550	20550	0
299	20240912	154100	527071010	20550	20550	20550	20550	0
300	20240912	154000	527071010	20550	20550	20550	20550	0
301	20240912	153900	527071010	20550	20550	20550	20550	0
302	20240912	153800	527071010	20550	20550	20550	20550	93
303	20240912	153700	527071010	20550	20550	20550	20550	0
304	20240912	153600	527071010	20550	20550	20550	20550	0
305	20240912	153500	527071010	20550	20550	20550	20550	0
306	20240912	153400	527071010	20550	20550	20550	20550	0
307	20240912	153300	527071010	20550	20550	20550	20550	0
308	20240912	153200	527071010	20550	20550	20550	20550	0
309	20240912	153100	527071010	20550	20550	20550	20550	0
310	20240912	153000	527071010	20550	20550	20550	20550	93
311	20240912	152900	525159860	20550	20550	20550	20550	0
312	20240912	152800	525159860	20550	20550	20550	20550	0
313	20240912	152700	525159860	20550	20550	20550	20550	0
314	20240912	152600	525159860	20550	20550	20550	20550	0
315	20240912	152500	525159860	20550	20550	20550	20550	0
316	20240912	152400	525159860	20550	20550	20550	20550	0
317	20240912	152300	525159860	20550	20550	20550	20550	0
318	20240912	152200	525159860	20550	20550	20550	20550	0
319	20240912	152100	525159860	20550	20550	20550	20550	0
320	20240912	152000	525159860	20550	20550	20550	20550	0
321	20240912	151900	525159860	20550	20550	20550	20450	13
322	20240912	151800	524893810	20450	20450	20450	20450	75
323	20240912	151700	523360060	20550	20500	20550	20500	100
324	20240912	151600	521305110	20500	20500	20500	20500	53
325	20240912	151500	520218610	20500	20500	20500	20500	0
326	20240912	151400	520218610	20500	20500	20500	20500	19
327	20240912	151300	519829110	20500	20500	20500	20500	60
328	20240912	151200	518599110	20500	20500	20500	20500	0
329	20240912	151100	518599110	20500	20500	20500	20500	0
330	20240912	151000	518599110	20500	20500	20500	20500	0
331	20240912	150900	518599110	20500	20500	20500	20500	0
332	20240912	150800	518599110	20500	20500	20500	20500	40
333	20240912	150700	517779110	20500	20500	20500	20500	0
334	20240912	150600	517779110	20500	20500	20500	20500	0
335	20240912	150500	517779110	20500	20500	20500	20500	0
336	20240912	150400	517779110	20500	20500	20500	20500	0
337	20240912	150300	517779110	20500	20500	20500	20500	0
338	20240912	150200	517779110	20500	20450	20500	20450	278
339	20240912	150100	512088760	20450	20450	20450	20450	0
340	20240912	150000	512088760	20450	20450	20450	20450	3
341	20240912	145900	512027410	20450	20450	20450	20450	0
342	20240912	145800	512027410	20450	20450	20450	20450	0
343	20240912	145700	512027410	20450	20450	20450	20450	0
344	20240912	145600	512027410	20450	20450	20450	20450	50
345	20240912	145500	511004910	20450	20450	20450	20450	0
346	20240912	145400	511004910	20450	20450	20450	20450	0
347	20240912	145300	511004910	20450	20450	20450	20450	0
348	20240912	145200	511004910	20450	20450	20500	20450	74
349	20240912	145100	509491560	20450	20450	20450	20450	1
350	20240912	145000	509471110	20450	20450	20450	20450	0
351	20240912	144900	509471110	20450	20400	20450	20400	24
352	20240912	144800	508980710	20400	20400	20400	20400	80
353	20240912	144700	507348710	20450	20450	20450	20450	0
354	20240912	144600	507348710	20450	20450	20450	20450	0
355	20240912	144500	507348710	20450	20450	20450	20450	0
356	20240912	144400	507348710	20450	20450	20450	20450	21
357	20240912	144300	506919260	20500	20500	20500	20500	0
358	20240912	144200	506919260	20500	20500	20500	20500	0
359	20240912	144100	506919260	20500	20500	20500	20500	0
360	20240912	144000	506919260	20500	20500	20500	20500	0
361	20240912	143900	506919260	20500	20500	20500	20500	0
362	20240912	143800	506919260	20500	20400	20500	20400	224
363	20240912	143700	502331610	20450	20450	20450	20450	0
364	20240912	143600	502331610	20450	20450	20450	20450	1
365	20240912	143500	502311160	20400	20400	20400	20400	0
366	20240912	143400	502311160	20400	20400	20400	20400	52
367	20240912	143300	501250360	20500	20500	20500	20500	0
368	20240912	143200	501250360	20500	20500	20500	20500	0
369	20240912	143100	501250360	20500	20500	20500	20500	0
370	20240912	143000	501250360	20500	20500	20500	20500	0
371	20240912	142900	501250360	20500	20500	20500	20500	0
372	20240912	142800	501250360	20500	20500	20500	20500	0
373	20240912	142700	501250360	20500	20500	20500	20500	0
374	20240912	142600	501250360	20500	20500	20500	20500	0
375	20240912	142500	501250360	20500	20500	20500	20500	0
376	20240912	142400	501250360	20500	20500	20500	20500	0
377	20240912	142300	501250360	20500	20500	20500	20500	0
378	20240912	142200	501250360	20500	20500	20500	20500	0
379	20240912	142100	501250360	20500	20500	20500	20500	0
380	20240912	142000	501250360	20500	20500	20500	20500	0
381	20240912	141900	501250360	20500	20500	20500	20500	0
382	20240912	141800	501250360	20500	20500	20500	20500	1
383	20240912	141700	501229860	20500	20500	20500	20500	0
384	20240912	141600	501229860	20500	20500	20500	20500	10
385	20240912	141500	501024860	20500	20500	20500	20500	1
386	20240912	141400	501004360	20450	20450	20450	20450	155
387	20240912	141300	497834610	20450	20450	20450	20450	80
388	20240912	141200	496198610	20450	20450	20450	20450	10
389	20240912	141100	495994110	20450	20450	20450	20450	0
390	20240912	141000	495994110	20450	20450	20450	20450	0
391	20240912	140900	495994110	20450	20450	20450	20450	0
392	20240912	140800	495994110	20450	20450	20450	20450	0
393	20240912	140700	495994110	20450	20450	20450	20450	0
394	20240912	140600	495994110	20450	20450	20450	20450	0
395	20240912	140500	495994110	20450	20450	20450	20450	0
396	20240912	140400	495994110	20450	20450	20450	20450	0
397	20240912	140300	495994110	20450	20450	20450	20450	2
398	20240912	140200	495953210	20450	20450	20450	20450	0
399	20240912	140100	495953210	20450	20450	20450	20450	0
400	20240912	140000	495953210	20450	20450	20450	20450	60
401	20240912	135900	494726210	20300	20400	20400	20300	325
402	20240912	135800	488124010	20400	20400	20400	20400	5
403	20240912	135700	488022010	20400	20400	20400	20400	80
404	20240912	135600	486390010	20450	20450	20450	20450	0
405	20240912	135500	486390010	20450	20450	20450	20450	0
406	20240912	135400	486390010	20450	20450	20450	20450	0
407	20240912	135300	486390010	20450	20450	20450	20450	45
408	20240912	135200	485469760	20450	20450	20450	20450	1
409	20240912	135100	485449310	20500	20500	20500	20500	0
410	20240912	135000	485449310	20500	20500	20500	20500	0
411	20240912	134900	485449310	20500	20500	20500	20500	10
412	20240912	134800	485244310	20500	20500	20500	20500	0
413	20240912	134700	485244310	20500	20500	20500	20500	0
414	20240912	134600	485244310	20500	20500	20500	20500	1
415	20240912	134500	485223810	20550	20550	20550	20550	0
416	20240912	134400	485223810	20550	20550	20550	20550	0
417	20240912	134300	485223810	20550	20550	20550	20550	0
418	20240912	134200	485223810	20550	20500	20550	20500	105
419	20240912	134100	483069310	20450	20450	20450	20450	0
420	20240912	134000	483069310	20450	20450	20450	20450	8
421	20240912	133900	482905710	20450	20450	20450	20450	1005
422	20240912	133800	462353460	20500	20500	20500	20500	0
423	20240912	133700	462353460	20500	20500	20500	20500	60
424	20240912	133600	461123460	20500	20500	20500	20500	60
425	20240912	133500	459893460	20500	20500	20500	20500	32
426	20240912	133400	459237460	20500	20500	20500	20500	0
427	20240912	133300	459237460	20500	20500	20500	20500	0
428	20240912	133200	459237460	20500	20500	20500	20500	0
429	20240912	133100	459237460	20500	20500	20500	20500	0
430	20240912	133000	459237460	20500	20500	20500	20500	1
431	20240912	132900	459216960	20500	20500	20500	20500	0
432	20240912	132800	459216960	20500	20500	20500	20500	0
433	20240912	132700	459216960	20500	20500	20500	20500	0
434	20240912	132600	459216960	20500	20500	20500	20500	19
435	20240912	132500	458827460	20500	20500	20500	20500	0
436	20240912	132400	458827460	20500	20500	20500	20500	40
437	20240912	132300	458007460	20500	20500	20500	20500	0
438	20240912	132200	458007460	20500	20500	20500	20500	0
439	20240912	132100	458007460	20500	20500	20500	20500	0
440	20240912	132000	458007460	20500	20500	20500	20500	0
441	20240912	131900	458007460	20500	20500	20500	20500	110
442	20240912	131800	455752460	20350	20450	20450	20350	325
443	20240912	131700	449123560	20550	20550	20550	20550	0
444	20240912	131600	449123560	20550	20550	20550	20550	0
445	20240912	131500	449123560	20550	20550	20550	20550	0
446	20240912	131400	449123560	20550	20550	20550	20550	0
447	20240912	131300	449123560	20550	20550	20550	20550	0
448	20240912	131200	449123560	20550	20550	20550	20550	2
449	20240912	131100	449082460	20500	20500	20500	20500	0
450	20240912	131000	449082460	20500	20500	20500	20500	0
451	20240912	130900	449082460	20500	20500	20500	20500	0
452	20240912	130800	449082460	20500	20500	20500	20500	260
453	20240912	130700	443752460	20500	20450	20500	20450	500
454	20240912	130600	433511360	20400	20400	20400	20400	0
455	20240912	130500	433511360	20400	20400	20400	20400	0
456	20240912	130400	433511360	20400	20400	20400	20400	450
457	20240912	130300	424331360	20400	20400	20400	20400	432
458	20240912	130200	415518560	20350	20350	20350	20350	0
459	20240912	130100	415518560	20350	20350	20350	20350	0
460	20240912	130000	415518560	20350	20350	20350	20350	0
461	20240912	125900	415518560	20350	20350	20350	20350	114
462	20240912	125800	413198660	20300	20250	20300	20250	228
463	20240912	125700	408571210	20250	20250	20250	20250	0
464	20240912	125600	408571210	20250	20250	20250	20250	0
465	20240912	125500	408571210	20250	20250	20250	20250	0
466	20240912	125400	408571210	20250	20250	20250	20250	35
467	20240912	125300	407862460	20250	20250	20250	20250	239
468	20240912	125200	403022710	20200	20150	20200	20150	201
469	20240912	125100	398971910	20150	20200	20200	20150	325
470	20240912	125000	392421610	20200	20200	20200	20200	2
471	20240912	124900	392381210	20150	20150	20150	20150	5
472	20240912	124800	392280460	20300	20300	20300	20300	0
473	20240912	124700	392280460	20300	20300	20300	20300	0
474	20240912	124600	392280460	20300	20300	20300	20300	32
475	20240912	124500	391630860	20300	20300	20300	20300	0
476	20240912	124400	391630860	20300	20300	20300	20300	0
477	20240912	124300	391630860	20300	20300	20300	20300	51
478	20240912	124200	390595560	20150	20150	20150	20150	0
479	20240912	124100	390595560	20150	20250	20250	20150	325
480	20240912	124000	384030810	20250	20250	20250	20250	2
481	20240912	123900	383990310	20250	20250	20250	20250	0
482	20240912	123800	383990310	20250	20250	20250	20250	1
483	20240912	123700	383970060	20350	20350	20350	20350	0
484	20240912	123600	383970060	20350	20350	20350	20350	0
485	20240912	123500	383970060	20350	20350	20350	20350	10
486	20240912	123400	383766560	20400	20400	20400	20400	0
487	20240912	123300	383766560	20400	20400	20400	20400	0
488	20240912	123200	383766560	20400	20400	20400	20400	0
489	20240912	123100	383766560	20400	20400	20400	20400	0
490	20240912	123000	383766560	20400	20400	20400	20400	0
491	20240912	122900	383766560	20400	20400	20400	20400	0
492	20240912	122800	383766560	20400	20350	20400	20350	80
493	20240912	122700	382134610	20350	20200	20350	20200	470
494	20240912	122600	372611260	20200	20200	20200	20200	0
495	20240912	122500	372611260	20200	20200	20200	20200	0
496	20240912	122400	372611260	20200	20200	20200	20200	0
497	20240912	122300	372611260	20200	20200	20200	20200	0
498	20240912	122200	372611260	20200	20200	20200	20200	42
499	20240912	122100	371762860	20050	20100	20100	20050	100
500	20240912	122000	369755060	20100	20100	20100	20100	0
501	20240912	121900	369755060	20100	20100	20100	20100	0
502	20240912	121800	369755060	20100	20100	20100	20100	4
503	20240912	121700	369674660	20150	20150	20150	20150	0
504	20240912	121600	369674660	20150	20150	20150	20150	1
505	20240912	121500	369654510	20250	20250	20250	20250	0
506	20240912	121400	369654510	20250	20200	20250	20200	125
507	20240912	121300	367128860	20200	20200	20200	20200	88
508	20240912	121200	365351260	20200	20200	20200	20200	0
509	20240912	121100	365351260	20200	20200	20200	20200	0
510	20240912	121000	365351260	20200	20200	20200	20200	4
511	20240912	120900	365270460	20150	20150	20150	20150	0
512	20240912	120800	365270460	20150	20150	20150	20150	0
513	20240912	120700	365270460	20150	20150	20150	20150	0
514	20240912	120600	365270460	20150	20150	20150	20150	0
515	20240912	120500	365270460	20150	20150	20150	20150	0
516	20240912	120400	365270460	20150	20150	20150	20150	0
517	20240912	120300	365270460	20150	20150	20150	20150	0
518	20240912	120200	365270460	20150	20150	20150	20150	0
519	20240912	120100	365270460	20150	20150	20150	20150	0
520	20240912	120000	365270460	20150	20150	20150	20150	0
521	20240912	115900	365270460	20150	20150	20150	20150	0
522	20240912	115800	365270460	20150	20150	20150	20150	0
523	20240912	115700	365270460	20150	20150	20150	20150	0
524	20240912	115600	365270460	20150	20150	20150	20150	0
525	20240912	115500	365270460	20150	20150	20150	20150	0
526	20240912	115400	365270460	20150	20150	20150	20150	0
527	20240912	115300	365270460	20150	20150	20150	20150	0
528	20240912	115200	365270460	20150	20150	20150	20150	0
529	20240912	115100	365270460	20150	20150	20150	20150	0
530	20240912	115000	365270460	20150	20150	20150	20150	0
531	20240912	114900	365270460	20150	20100	20150	20000	522
532	20240912	114800	354794260	20200	20150	20200	20100	50
533	20240912	114700	353785010	20200	20200	20200	20200	0
534	20240912	114600	353785010	20200	20200	20200	20200	0
535	20240912	114500	353785010	20200	20200	20200	20200	0
536	20240912	114400	353785010	20200	20200	20200	20200	0
537	20240912	114300	353785010	20200	20200	20200	20200	0
538	20240912	114200	353785010	20200	20200	20200	20200	0
539	20240912	114100	353785010	20200	20200	20200	20200	0
540	20240912	114000	353785010	20200	20200	20200	20200	0
541	20240912	113900	353785010	20200	20200	20200	20200	0
542	20240912	113800	353785010	20200	20200	20200	20200	0
543	20240912	113700	353785010	20200	20200	20200	20200	0
544	20240912	113600	353785010	20200	20200	20200	20200	0
545	20240912	113500	353785010	20200	20200	20200	20200	0
546	20240912	113400	353785010	20200	20200	20200	20200	0
547	20240912	113300	353785010	20200	20200	20200	20200	0
548	20240912	113200	353785010	20200	20200	20200	20200	22
549	20240912	113100	353340610	20200	20200	20200	20200	0
550	20240912	113000	353340610	20200	20200	20200	20200	0
551	20240912	112900	353340610	20200	20200	20200	20200	0
552	20240912	112800	353340610	20200	20200	20200	20200	0
553	20240912	112700	353340610	20200	20100	20200	20100	150
554	20240912	112600	350315610	20100	20100	20100	20100	1
555	20240912	112500	350295510	20050	20050	20050	20050	0
556	20240912	112400	350295510	20050	20050	20050	20050	0
557	20240912	112300	350295510	20050	20050	20050	20050	0
558	20240912	112200	350295510	20050	20150	20200	20050	420
559	20240912	112100	341849560	20250	20250	20250	20250	0
560	20240912	112000	341849560	20250	20200	20250	20200	180
561	20240912	111900	338212710	20200	20200	20200	20200	0
562	20240912	111800	338212710	20200	20200	20200	20200	0
563	20240912	111700	338212710	20200	20200	20200	20200	0
564	20240912	111600	338212710	20200	20150	20200	20150	2
565	20240912	111500	338172360	20200	20200	20200	20200	0
566	20240912	111400	338172360	20200	20200	20200	20200	0
567	20240912	111300	338172360	20200	20200	20200	20200	0
568	20240912	111200	338172360	20200	20150	20200	20150	28
569	20240912	111100	337608060	20150	20150	20150	20150	0
570	20240912	111000	337608060	20150	20150	20150	20150	0
571	20240912	110900	337608060	20150	20150	20150	20150	22
572	20240912	110800	337164760	20150	20150	20150	20150	67
573	20240912	110700	335814710	20150	20150	20150	20150	0
574	20240912	110600	335814710	20150	20150	20150	20150	0
575	20240912	110500	335814710	20150	20150	20150	20150	0
576	20240912	110400	335814710	20150	20150	20150	20150	1
577	20240912	110300	335794560	20100	20100	20100	20100	0
578	20240912	110200	335794560	20100	20100	20100	20100	0
579	20240912	110100	335794560	20100	20100	20100	20100	10
580	20240912	110000	335593560	20100	20100	20100	20100	0
581	20240912	105900	335593560	20100	20100	20100	20100	0
582	20240912	105800	335593560	20100	20100	20100	20100	0
583	20240912	105700	335593560	20100	20100	20100	20100	0
584	20240912	105600	335593560	20100	20100	20100	20100	0
585	20240912	105500	335593560	20100	20100	20100	20100	0
586	20240912	105400	335593560	20100	20100	20100	20100	0
587	20240912	105300	335593560	20100	20100	20100	20100	1
588	20240912	105200	335573460	20100	20100	20100	20100	0
589	20240912	105100	335573460	20100	20100	20100	20100	0
590	20240912	105000	335573460	20100	20200	20200	20100	390
591	20240912	104900	327728710	20200	20200	20200	20200	2
592	20240912	104800	327688310	20300	20300	20300	20300	0
593	20240912	104700	327688310	20300	20250	20300	20250	2
594	20240912	104600	327647760	20250	20250	20250	20250	130
595	20240912	104500	325015260	20150	20150	20150	20150	0
596	20240912	104400	325015260	20150	20200	20250	20150	260
597	20240912	104300	319759310	20150	20150	20150	20150	0
598	20240912	104200	319759310	20150	20100	20150	20100	230
599	20240912	104100	315125010	20150	20100	20150	20100	11
600	20240912	104000	314903660	20100	20100	20100	20100	121
601	20240912	103900	312471560	20050	20050	20050	20050	91
602	20240912	103800	310647010	20050	20050	20050	20050	50
603	20240912	103700	309644510	20050	20050	20050	20050	0
604	20240912	103600	309644510	20050	20050	20050	20050	0
605	20240912	103500	309644510	20050	20050	20050	20050	2
606	20240912	103400	309604410	20000	19990	20000	19990	67
607	20240912	103300	308264910	19950	19950	19950	19950	1
608	20240912	103200	308244960	20000	20000	20000	20000	0
609	20240912	103100	308244960	20000	20000	20000	20000	0
610	20240912	103000	308244960	20000	20000	20000	20000	0
611	20240912	102900	308244960	20000	20000	20000	20000	0
612	20240912	102800	308244960	20000	20000	20000	20000	0
613	20240912	102700	308244960	20000	20000	20000	20000	0
614	20240912	102600	308244960	20000	20000	20000	20000	12
615	20240912	102500	308004960	20050	20050	20050	20050	0
616	20240912	102400	308004960	20050	20050	20050	20050	0
617	20240912	102300	308004960	20050	20000	20050	20000	3
618	20240912	102200	307944860	19960	19960	19960	19960	0
619	20240912	102100	307944860	19960	19960	19960	19960	0
620	20240912	102000	307944860	19960	19950	19960	19930	812
621	20240912	101900	291755400	19960	19960	19960	19960	1
622	20240912	101800	291735440	20000	20000	20000	20000	100
623	20240912	101700	289735440	19970	20000	20050	19970	197
624	20240912	101600	285797420	20050	20000	20050	20000	21
625	20240912	101500	285376420	20050	20050	20050	20050	0
626	20240912	101400	285376420	20050	20050	20050	20050	2
627	20240912	101300	285336320	19980	19980	19980	19980	0
628	20240912	101200	285336320	19980	20000	20000	19980	2157
629	20240912	101100	242207900	20050	20050	20050	20050	103
630	20240912	101000	240142750	20100	20100	20100	20100	92
631	20240912	100900	238293550	20100	20100	20100	20100	25
632	20240912	100800	237791050	20200	20200	20200	20200	0
633	20240912	100700	237791050	20200	20200	20200	20200	0
634	20240912	100600	237791050	20200	20200	20200	20200	0
635	20240912	100500	237791050	20200	20200	20200	20200	0
636	20240912	100400	237791050	20200	20200	20200	20200	0
637	20240912	100300	237791050	20200	20200	20200	20200	1
638	20240912	100200	237770850	20150	20150	20150	20150	0
639	20240912	100100	237770850	20150	20150	20150	20150	22
640	20240912	100000	237327550	20250	20250	20250	20250	0
641	20240912	095900	237327550	20250	20250	20250	20250	0
642	20240912	095800	237327550	20250	20250	20250	20250	1
643	20240912	095700	237307300	20250	20250	20250	20250	0
644	20240912	095600	237307300	20250	20250	20250	20250	2
645	20240912	095500	237266800	20150	20150	20150	20150	7
646	20240912	095400	237125750	20150	20150	20150	20150	0
647	20240912	095300	237125750	20150	20150	20150	20150	3
648	20240912	095200	237065300	20100	20100	20100	20100	0
649	20240912	095100	237065300	20100	20200	20200	20100	174
650	20240912	095000	233555700	20200	20200	20200	20200	2
651	20240912	094900	233515300	20150	20200	20200	20150	380
652	20240912	094800	225853100	20250	20300	20300	20250	597
653	20240912	094700	213759150	20300	20350	20350	20300	126
654	20240912	094600	211195850	20350	20350	20350	20350	569
655	20240912	094500	199616700	20400	20400	20400	20400	0
656	20240912	094400	199616700	20400	20400	20400	20400	0
657	20240912	094300	199616700	20400	20400	20400	20400	352
658	20240912	094200	192435900	20400	20500	20500	20400	35
659	20240912	094100	191719100	20600	20600	20600	20600	0
660	20240912	094000	191719100	20600	20600	20600	20600	0
661	20240912	093900	191719100	20600	20600	20600	20600	1
662	20240912	093800	191698500	20600	20600	20600	20600	0
663	20240912	093700	191698500	20600	20600	20600	20600	0
664	20240912	093600	191698500	20600	20600	20600	20600	0
665	20240912	093500	191698500	20600	20600	20600	20600	3
666	20240912	093400	191636700	20600	20600	20600	20600	0
667	20240912	093300	191636700	20600	20600	20600	20600	0
668	20240912	093200	191636700	20600	20600	20600	20600	0
669	20240912	093100	191636700	20600	20600	20600	20600	0
670	20240912	093000	191636700	20600	20600	20600	20600	10
671	20240912	092900	191430700	20600	20500	20600	20500	535
672	20240912	092800	180440700	20500	20550	20550	20500	250
673	20240912	092700	175315200	20600	20600	20600	20600	19
674	20240912	092600	174923800	20550	20600	20600	20550	408
675	20240912	092500	166519100	20650	20600	20650	20600	327
676	20240912	092400	159780400	20650	20700	20700	20650	112
677	20240912	092300	157465050	20700	20650	20700	20650	139
678	20240912	092200	154589600	20650	20650	20650	20650	0
679	20240912	092100	154589600	20650	20650	20650	20600	255
680	20240912	092000	149324850	20650	20600	20700	20600	293
681	20240912	091900	143288850	20700	20400	20700	20400	669
682	20240912	091800	129517950	20400	20400	20400	20400	7
683	20240912	091700	129375150	20450	20450	20450	20450	2
684	20240912	091600	129334250	20450	20300	20450	20250	261
685	20240912	091500	124030300	20400	20400	20400	20400	3
686	20240912	091400	123969100	20400	20400	20400	20400	25
687	20240912	091300	123459100	20600	20400	20900	20350	1658
688	20240912	091200	89412600	20450	20450	20450	20350	689
689	20240912	091100	75324850	20450	20450	20450	20450	274
690	20240912	091000	69721550	20450	20450	20450	20350	293
691	20240912	090900	63730000	20400	20300	20400	20300	388
692	20240912	090800	55827350	20300	20200	20300	20150	550
693	20240912	090700	44681300	20250	20250	20250	20250	1
694	20240912	090600	44661050	20300	20050	20300	20050	387
695	20240912	090500	36858200	19910	20050	20050	19910	3
696	20240912	090400	36798190	20050	19970	20100	19870	672
697	20240912	090300	23359770	19980	19820	19980	19820	297
698	20240912	090200	17447460	19770	19770	19770	19770	25
699	20240912	090100	16953210	19760	19700	19760	19540	380
700	20240912	090000	9496520	19850	19880	19880	19700	477