KissMeData/373170/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	211700	32400390	7550	7550	7550	7550	64
3	20240912	211600	32400390	7550	7550	7550	7550	0
4	20240912	211500	32400390	7550	7550	7550	7550	0
5	20240912	211400	32400390	7550	7550	7550	7550	0
6	20240912	211300	32400390	7550	7550	7550	7550	0
7	20240912	211200	32400390	7550	7550	7550	7550	0
8	20240912	211100	32400390	7550	7550	7550	7550	0
9	20240912	211000	32400390	7550	7550	7550	7550	0
10	20240912	210900	32400390	7550	7550	7550	7550	0
11	20240912	210800	32400390	7550	7550	7550	7550	0
12	20240912	210700	32400390	7550	7550	7550	7550	0
13	20240912	210600	32400390	7550	7550	7550	7550	0
14	20240912	210500	32400390	7550	7550	7550	7550	0
15	20240912	210400	32400390	7550	7550	7550	7550	0
16	20240912	210300	32400390	7550	7550	7550	7550	0
17	20240912	210200	32400390	7550	7550	7550	7550	0
18	20240912	210100	32400390	7550	7550	7550	7550	0
19	20240912	210000	32400390	7550	7550	7550	7550	0
20	20240912	205900	32400390	7550	7550	7550	7550	0
21	20240912	205800	32400390	7550	7550	7550	7550	0
22	20240912	205700	32400390	7550	7550	7550	7550	0
23	20240912	205600	32400390	7550	7550	7550	7550	0
24	20240912	205500	32400390	7550	7550	7550	7550	0
25	20240912	205400	32400390	7550	7550	7550	7550	0
26	20240912	205300	32400390	7550	7550	7550	7550	0
27	20240912	205200	32400390	7550	7550	7550	7550	0
28	20240912	205100	32400390	7550	7550	7550	7550	0
29	20240912	205000	32400390	7550	7550	7550	7550	0
30	20240912	204900	32400390	7550	7550	7550	7550	0
31	20240912	204800	32400390	7550	7550	7550	7550	0
32	20240912	204700	32400390	7550	7550	7550	7550	64
33	20240912	204600	32400390	7550	7550	7550	7550	0
34	20240912	204500	32400390	7550	7550	7550	7550	0
35	20240912	204400	32400390	7550	7550	7550	7550	0
36	20240912	204300	32400390	7550	7550	7550	7550	0
37	20240912	204200	32400390	7550	7550	7550	7550	0
38	20240912	204100	32400390	7550	7550	7550	7550	0
39	20240912	204000	32400390	7550	7550	7550	7550	0
40	20240912	203900	32400390	7550	7550	7550	7550	0
41	20240912	203800	32400390	7550	7550	7550	7550	0
42	20240912	203700	32400390	7550	7550	7550	7550	0
43	20240912	203600	32400390	7550	7550	7550	7550	0
44	20240912	203500	32400390	7550	7550	7550	7550	0
45	20240912	203400	32400390	7550	7550	7550	7550	0
46	20240912	203300	32400390	7550	7550	7550	7550	0
47	20240912	203200	32400390	7550	7550	7550	7550	0
48	20240912	203100	32400390	7550	7550	7550	7550	0
49	20240912	203000	32400390	7550	7550	7550	7550	0
50	20240912	202900	32400390	7550	7550	7550	7550	0
51	20240912	202800	32400390	7550	7550	7550	7550	0
52	20240912	202700	32400390	7550	7550	7550	7550	0
53	20240912	202600	32400390	7550	7550	7550	7550	0
54	20240912	202500	32400390	7550	7550	7550	7550	0
55	20240912	202400	32400390	7550	7550	7550	7550	0
56	20240912	202300	32400390	7550	7550	7550	7550	0
57	20240912	202200	32400390	7550	7550	7550	7550	0
58	20240912	202100	32400390	7550	7550	7550	7550	0
59	20240912	202000	32400390	7550	7550	7550	7550	0
60	20240912	201900	32400390	7550	7550	7550	7550	0
61	20240912	201800	32400390	7550	7550	7550	7550	0
62	20240912	201700	32400390	7550	7550	7550	7550	64
63	20240912	201600	32400390	7550	7550	7550	7550	0
64	20240912	201500	32400390	7550	7550	7550	7550	0
65	20240912	201400	32400390	7550	7550	7550	7550	0
66	20240912	201300	32400390	7550	7550	7550	7550	0
67	20240912	201200	32400390	7550	7550	7550	7550	0
68	20240912	201100	32400390	7550	7550	7550	7550	0
69	20240912	201000	32400390	7550	7550	7550	7550	0
70	20240912	200900	32400390	7550	7550	7550	7550	0
71	20240912	200800	32400390	7550	7550	7550	7550	0
72	20240912	200700	32400390	7550	7550	7550	7550	0
73	20240912	200600	32400390	7550	7550	7550	7550	0
74	20240912	200500	32400390	7550	7550	7550	7550	0
75	20240912	200400	32400390	7550	7550	7550	7550	0
76	20240912	200300	32400390	7550	7550	7550	7550	0
77	20240912	200200	32400390	7550	7550	7550	7550	0
78	20240912	200100	32400390	7550	7550	7550	7550	0
79	20240912	200000	32400390	7550	7550	7550	7550	0
80	20240912	195900	32400390	7550	7550	7550	7550	0
81	20240912	195800	32400390	7550	7550	7550	7550	0
82	20240912	195700	32400390	7550	7550	7550	7550	0
83	20240912	195600	32400390	7550	7550	7550	7550	0
84	20240912	195500	32400390	7550	7550	7550	7550	0
85	20240912	195400	32400390	7550	7550	7550	7550	0
86	20240912	195300	32400390	7550	7550	7550	7550	0
87	20240912	195200	32400390	7550	7550	7550	7550	0
88	20240912	195100	32400390	7550	7550	7550	7550	0
89	20240912	195000	32400390	7550	7550	7550	7550	0
90	20240912	194900	32400390	7550	7550	7550	7550	0
91	20240912	194800	32400390	7550	7550	7550	7550	0
92	20240912	194700	32400390	7550	7550	7550	7550	64
93	20240912	194600	32400390	7550	7550	7550	7550	0
94	20240912	194500	32400390	7550	7550	7550	7550	0
95	20240912	194400	32400390	7550	7550	7550	7550	0
96	20240912	194300	32400390	7550	7550	7550	7550	0
97	20240912	194200	32400390	7550	7550	7550	7550	0
98	20240912	194100	32400390	7550	7550	7550	7550	0
99	20240912	194000	32400390	7550	7550	7550	7550	0
100	20240912	193900	32400390	7550	7550	7550	7550	0
101	20240912	193800	32400390	7550	7550	7550	7550	0
102	20240912	193700	32400390	7550	7550	7550	7550	0
103	20240912	193600	32400390	7550	7550	7550	7550	0
104	20240912	193500	32400390	7550	7550	7550	7550	0
105	20240912	193400	32400390	7550	7550	7550	7550	0
106	20240912	193300	32400390	7550	7550	7550	7550	0
107	20240912	193200	32400390	7550	7550	7550	7550	0
108	20240912	193100	32400390	7550	7550	7550	7550	0
109	20240912	193000	32400390	7550	7550	7550	7550	0
110	20240912	192900	32400390	7550	7550	7550	7550	0
111	20240912	192800	32400390	7550	7550	7550	7550	0
112	20240912	192700	32400390	7550	7550	7550	7550	0
113	20240912	192600	32400390	7550	7550	7550	7550	0
114	20240912	192500	32400390	7550	7550	7550	7550	0
115	20240912	192400	32400390	7550	7550	7550	7550	0
116	20240912	192300	32400390	7550	7550	7550	7550	0
117	20240912	192200	32400390	7550	7550	7550	7550	0
118	20240912	192100	32400390	7550	7550	7550	7550	0
119	20240912	192000	32400390	7550	7550	7550	7550	0
120	20240912	191900	32400390	7550	7550	7550	7550	0
121	20240912	191800	32400390	7550	7550	7550	7550	0
122	20240912	191700	32400390	7550	7550	7550	7550	64
123	20240912	191600	32400390	7550	7550	7550	7550	0
124	20240912	191500	32400390	7550	7550	7550	7550	0
125	20240912	191400	32400390	7550	7550	7550	7550	0
126	20240912	191300	32400390	7550	7550	7550	7550	0
127	20240912	191200	32400390	7550	7550	7550	7550	0
128	20240912	191100	32400390	7550	7550	7550	7550	0
129	20240912	191000	32400390	7550	7550	7550	7550	0
130	20240912	190900	32400390	7550	7550	7550	7550	0
131	20240912	190800	32400390	7550	7550	7550	7550	0
132	20240912	190700	32400390	7550	7550	7550	7550	0
133	20240912	190600	32400390	7550	7550	7550	7550	0
134	20240912	190500	32400390	7550	7550	7550	7550	0
135	20240912	190400	32400390	7550	7550	7550	7550	0
136	20240912	190300	32400390	7550	7550	7550	7550	0
137	20240912	190200	32400390	7550	7550	7550	7550	0
138	20240912	190100	32400390	7550	7550	7550	7550	0
139	20240912	190000	32400390	7550	7550	7550	7550	0
140	20240912	185900	32400390	7550	7550	7550	7550	0
141	20240912	185800	32400390	7550	7550	7550	7550	0
142	20240912	185700	32400390	7550	7550	7550	7550	0
143	20240912	185600	32400390	7550	7550	7550	7550	0
144	20240912	185500	32400390	7550	7550	7550	7550	0
145	20240912	185400	32400390	7550	7550	7550	7550	0
146	20240912	185300	32400390	7550	7550	7550	7550	0
147	20240912	185200	32400390	7550	7550	7550	7550	0
148	20240912	185100	32400390	7550	7550	7550	7550	0
149	20240912	185000	32400390	7550	7550	7550	7550	0
150	20240912	184900	32400390	7550	7550	7550	7550	0
151	20240912	184800	32400390	7550	7550	7550	7550	0
152	20240912	184700	32400390	7550	7550	7550	7550	64
153	20240912	184600	32400390	7550	7550	7550	7550	0
154	20240912	184500	32400390	7550	7550	7550	7550	0
155	20240912	184400	32400390	7550	7550	7550	7550	0
156	20240912	184300	32400390	7550	7550	7550	7550	0
157	20240912	184200	32400390	7550	7550	7550	7550	0
158	20240912	184100	32400390	7550	7550	7550	7550	0
159	20240912	184000	32400390	7550	7550	7550	7550	0
160	20240912	183900	32400390	7550	7550	7550	7550	0
161	20240912	183800	32400390	7550	7550	7550	7550	0
162	20240912	183700	32400390	7550	7550	7550	7550	0
163	20240912	183600	32400390	7550	7550	7550	7550	0
164	20240912	183500	32400390	7550	7550	7550	7550	0
165	20240912	183400	32400390	7550	7550	7550	7550	0
166	20240912	183300	32400390	7550	7550	7550	7550	0
167	20240912	183200	32400390	7550	7550	7550	7550	0
168	20240912	183100	32400390	7550	7550	7550	7550	0
169	20240912	183000	32400390	7550	7550	7550	7550	0
170	20240912	182900	32400390	7550	7550	7550	7550	0
171	20240912	182800	32400390	7550	7550	7550	7550	0
172	20240912	182700	32400390	7550	7550	7550	7550	0
173	20240912	182600	32400390	7550	7550	7550	7550	0
174	20240912	182500	32400390	7550	7550	7550	7550	0
175	20240912	182400	32400390	7550	7550	7550	7550	0
176	20240912	182300	32400390	7550	7550	7550	7550	0
177	20240912	182200	32400390	7550	7550	7550	7550	0
178	20240912	182100	32400390	7550	7550	7550	7550	0
179	20240912	182000	32400390	7550	7550	7550	7550	0
180	20240912	181900	32400390	7550	7550	7550	7550	0
181	20240912	181800	32400390	7550	7550	7550	7550	0
182	20240912	181700	32400390	7550	7550	7550	7550	64
183	20240912	181600	32400390	7550	7550	7550	7550	0
184	20240912	181500	32400390	7550	7550	7550	7550	0
185	20240912	181400	32400390	7550	7550	7550	7550	0
186	20240912	181300	32400390	7550	7550	7550	7550	0
187	20240912	181200	32400390	7550	7550	7550	7550	0
188	20240912	181100	32400390	7550	7550	7550	7550	0
189	20240912	181000	32400390	7550	7550	7550	7550	0
190	20240912	180900	32400390	7550	7550	7550	7550	0
191	20240912	180800	32400390	7550	7550	7550	7550	0
192	20240912	180700	32400390	7550	7550	7550	7550	0
193	20240912	180600	32400390	7550	7550	7550	7550	0
194	20240912	180500	32400390	7550	7550	7550	7550	0
195	20240912	180400	32400390	7550	7550	7550	7550	0
196	20240912	180300	32400390	7550	7550	7550	7550	0
197	20240912	180200	32400390	7550	7550	7550	7550	0
198	20240912	180100	32400390	7550	7550	7550	7550	0
199	20240912	180000	32400390	7550	7550	7550	7550	0
200	20240912	175900	32400390	7550	7550	7550	7550	0
201	20240912	175800	32400390	7550	7550	7550	7550	0
202	20240912	175700	32400390	7550	7550	7550	7550	0
203	20240912	175600	32400390	7550	7550	7550	7550	0
204	20240912	175500	32400390	7550	7550	7550	7550	0
205	20240912	175400	32400390	7550	7550	7550	7550	0
206	20240912	175300	32400390	7550	7550	7550	7550	0
207	20240912	175200	32400390	7550	7550	7550	7550	0
208	20240912	175100	32400390	7550	7550	7550	7550	0
209	20240912	175000	32400390	7550	7550	7550	7550	0
210	20240912	174900	32400390	7550	7550	7550	7550	0
211	20240912	174800	32400390	7550	7550	7550	7550	0
212	20240912	174700	32400390	7550	7550	7550	7550	64
213	20240912	174600	32400390	7550	7550	7550	7550	0
214	20240912	174500	32400390	7550	7550	7550	7550	0
215	20240912	174400	32400390	7550	7550	7550	7550	0
216	20240912	174300	32400390	7550	7550	7550	7550	0
217	20240912	174200	32400390	7550	7550	7550	7550	0
218	20240912	174100	32400390	7550	7550	7550	7550	0
219	20240912	174000	32400390	7550	7550	7550	7550	0
220	20240912	173900	32400390	7550	7550	7550	7550	0
221	20240912	173800	32400390	7550	7550	7550	7550	0
222	20240912	173700	32400390	7550	7550	7550	7550	0
223	20240912	173600	32400390	7550	7550	7550	7550	0
224	20240912	173500	32400390	7550	7550	7550	7550	0
225	20240912	173400	32400390	7550	7550	7550	7550	0
226	20240912	173300	32400390	7550	7550	7550	7550	0
227	20240912	173200	32400390	7550	7550	7550	7550	0
228	20240912	173100	32400390	7550	7550	7550	7550	0
229	20240912	173000	32400390	7550	7550	7550	7550	0
230	20240912	172900	32400390	7550	7550	7550	7550	0
231	20240912	172800	32400390	7550	7550	7550	7550	0
232	20240912	172700	32400390	7550	7550	7550	7550	0
233	20240912	172600	32400390	7550	7550	7550	7550	0
234	20240912	172500	32400390	7550	7550	7550	7550	0
235	20240912	172400	32400390	7550	7550	7550	7550	0
236	20240912	172300	32400390	7550	7550	7550	7550	0
237	20240912	172200	32400390	7550	7550	7550	7550	0
238	20240912	172100	32400390	7550	7550	7550	7550	0
239	20240912	172000	32400390	7550	7550	7550	7550	0
240	20240912	171900	32400390	7550	7550	7550	7550	0
241	20240912	171800	32400390	7550	7550	7550	7550	0
242	20240912	171700	32400390	7550	7550	7550	7550	64
243	20240912	171600	32400390	7550	7550	7550	7550	0
244	20240912	171500	32400390	7550	7550	7550	7550	0
245	20240912	171400	32400390	7550	7550	7550	7550	0
246	20240912	171300	32400390	7550	7550	7550	7550	0
247	20240912	171200	32400390	7550	7550	7550	7550	0
248	20240912	171100	32400390	7550	7550	7550	7550	0
249	20240912	171000	32400390	7550	7550	7550	7550	0
250	20240912	170900	32400390	7550	7550	7550	7550	0
251	20240912	170800	32400390	7550	7550	7550	7550	0
252	20240912	170700	32400390	7550	7550	7550	7550	0
253	20240912	170600	32400390	7550	7550	7550	7550	0
254	20240912	170500	32400390	7550	7550	7550	7550	0
255	20240912	170400	32400390	7550	7550	7550	7550	0
256	20240912	170300	32400390	7550	7550	7550	7550	0
257	20240912	170200	32400390	7550	7550	7550	7550	0
258	20240912	170100	32400390	7550	7550	7550	7550	0
259	20240912	170000	32400390	7550	7550	7550	7550	0
260	20240912	165900	32400390	7550	7550	7550	7550	0
261	20240912	165800	32400390	7550	7550	7550	7550	0
262	20240912	165700	32400390	7550	7550	7550	7550	0
263	20240912	165600	32400390	7550	7550	7550	7550	0
264	20240912	165500	32400390	7550	7550	7550	7550	0
265	20240912	165400	32400390	7550	7550	7550	7550	0
266	20240912	165300	32400390	7550	7550	7550	7550	0
267	20240912	165200	32400390	7550	7550	7550	7550	0
268	20240912	165100	32400390	7550	7550	7550	7550	0
269	20240912	165000	32400390	7550	7550	7550	7550	0
270	20240912	164900	32400390	7550	7550	7550	7550	0
271	20240912	164800	32400390	7550	7550	7550	7550	0
272	20240912	164700	32400390	7550	7550	7550	7550	64
273	20240912	164600	32400390	7550	7550	7550	7550	0
274	20240912	164500	32400390	7550	7550	7550	7550	0
275	20240912	164400	32400390	7550	7550	7550	7550	0
276	20240912	164300	32400390	7550	7550	7550	7550	0
277	20240912	164200	32400390	7550	7550	7550	7550	0
278	20240912	164100	32400390	7550	7550	7550	7550	0
279	20240912	164000	32400390	7550	7550	7550	7550	0
280	20240912	163900	32400390	7550	7550	7550	7550	0
281	20240912	163800	32400390	7550	7550	7550	7550	0
282	20240912	163700	32400390	7550	7550	7550	7550	0
283	20240912	163600	32400390	7550	7550	7550	7550	0
284	20240912	163500	32400390	7550	7550	7550	7550	0
285	20240912	163400	32400390	7550	7550	7550	7550	0
286	20240912	163300	32400390	7550	7550	7550	7550	0
287	20240912	163200	32400390	7550	7550	7550	7550	0
288	20240912	163100	32400390	7550	7550	7550	7550	0
289	20240912	163000	32400390	7550	7550	7550	7550	0
290	20240912	162900	32400390	7550	7550	7550	7550	0
291	20240912	162800	32400390	7550	7550	7550	7550	0
292	20240912	162700	32400390	7550	7550	7550	7550	0
293	20240912	162600	32400390	7550	7550	7550	7550	0
294	20240912	162500	32400390	7550	7550	7550	7550	0
295	20240912	162400	32400390	7550	7550	7550	7550	0
296	20240912	162300	32400390	7550	7550	7550	7550	0
297	20240912	162200	32400390	7550	7550	7550	7550	0
298	20240912	162100	32400390	7550	7550	7550	7550	0
299	20240912	162000	32400390	7550	7550	7550	7550	0
300	20240912	161900	32400390	7550	7550	7550	7550	0
301	20240912	161800	32400390	7550	7550	7550	7550	0
302	20240912	161700	32400390	7550	7550	7550	7550	64
303	20240912	161600	32400390	7550	7550	7550	7550	0
304	20240912	161500	32400390	7550	7550	7550	7550	0
305	20240912	161400	32400390	7550	7550	7550	7550	0
306	20240912	161300	32400390	7550	7550	7550	7550	0
307	20240912	161200	32400390	7550	7550	7550	7550	0
308	20240912	161100	32400390	7550	7550	7550	7550	0
309	20240912	161000	32400390	7550	7550	7550	7550	0
310	20240912	160900	32400390	7550	7550	7550	7550	0
311	20240912	160800	32400390	7550	7550	7550	7550	0
312	20240912	160700	32400390	7550	7550	7550	7550	0
313	20240912	160600	32400390	7550	7550	7550	7550	0
314	20240912	160500	32400390	7550	7550	7550	7550	0
315	20240912	160400	32400390	7550	7550	7550	7550	0
316	20240912	160300	32400390	7550	7550	7550	7550	0
317	20240912	160200	32400390	7550	7550	7550	7550	0
318	20240912	160100	32400390	7550	7550	7550	7550	0
319	20240912	160000	32400390	7550	7550	7550	7550	0
320	20240912	155900	32400390	7550	7550	7550	7550	0
321	20240912	155800	32400390	7550	7550	7550	7550	0
322	20240912	155700	32400390	7550	7550	7550	7550	0
323	20240912	155600	32400390	7550	7550	7550	7550	0
324	20240912	155500	32400390	7550	7550	7550	7550	0
325	20240912	155400	32400390	7550	7550	7550	7550	0
326	20240912	155300	32400390	7550	7550	7550	7550	0
327	20240912	155200	32400390	7550	7550	7550	7550	0
328	20240912	155100	32400390	7550	7550	7550	7550	0
329	20240912	155000	32400390	7550	7550	7550	7550	0
330	20240912	154900	32400390	7550	7550	7550	7550	0
331	20240912	154800	32400390	7550	7550	7550	7550	0
332	20240912	154700	32400390	7550	7550	7550	7550	64
333	20240912	154600	32400390	7550	7550	7550	7550	0
334	20240912	154500	32400390	7550	7550	7550	7550	0
335	20240912	154400	32400390	7550	7550	7550	7550	0
336	20240912	154300	32400390	7550	7550	7550	7550	0
337	20240912	154200	32400390	7550	7550	7550	7550	0
338	20240912	154100	32400390	7550	7550	7550	7550	0
339	20240912	154000	32400390	7550	7550	7550	7550	0
340	20240912	153900	32400390	7550	7550	7550	7550	0
341	20240912	153800	32400390	7550	7550	7550	7550	0
342	20240912	153700	32400390	7550	7550	7550	7550	0
343	20240912	153600	32400390	7550	7550	7550	7550	0
344	20240912	153500	32400390	7550	7550	7550	7550	0
345	20240912	153400	32400390	7550	7550	7550	7550	0
346	20240912	153300	32400390	7550	7550	7550	7550	0
347	20240912	153200	32400390	7550	7550	7550	7550	0
348	20240912	153100	32400390	7550	7550	7550	7550	0
349	20240912	153000	32400390	7550	7550	7550	7550	64
350	20240912	152900	31917190	7550	7550	7550	7550	0
351	20240912	152800	31917190	7550	7550	7550	7550	0
352	20240912	152700	31917190	7550	7550	7550	7550	0
353	20240912	152600	31917190	7550	7550	7550	7550	0
354	20240912	152500	31917190	7550	7550	7550	7550	0
355	20240912	152400	31917190	7550	7550	7550	7550	0
356	20240912	152300	31917190	7550	7550	7550	7550	0
357	20240912	152200	31917190	7550	7550	7550	7550	0
358	20240912	152100	31917190	7550	7550	7550	7550	0
359	20240912	152000	31917190	7550	7550	7550	7550	0
360	20240912	151900	31917190	7550	7550	7550	7550	1
361	20240912	151800	31909640	7530	7530	7530	7530	0
362	20240912	151700	31909640	7530	7530	7530	7530	1
363	20240912	151600	31902110	7550	7530	7550	7530	2
364	20240912	151500	31887030	7540	7540	7540	7540	0
365	20240912	151400	31887030	7540	7500	7560	7500	24
366	20240912	151300	31706930	7500	7520	7520	7500	475
367	20240912	151200	28142390	7540	7540	7540	7540	0
368	20240912	151100	28142390	7540	7540	7540	7540	0
369	20240912	151000	28142390	7540	7540	7540	7540	0
370	20240912	150900	28142390	7540	7540	7540	7540	0
371	20240912	150800	28142390	7540	7550	7550	7540	4
372	20240912	150700	28112210	7550	7550	7550	7550	0
373	20240912	150600	28112210	7550	7550	7550	7550	0
374	20240912	150500	28112210	7550	7550	7550	7550	0
375	20240912	150400	28112210	7550	7550	7550	7550	0
376	20240912	150300	28112210	7550	7550	7550	7550	0
377	20240912	150200	28112210	7550	7550	7550	7550	1
378	20240912	150100	28104660	7550	7550	7550	7550	0
379	20240912	150000	28104660	7550	7550	7550	7550	0
380	20240912	145900	28104660	7550	7550	7550	7550	0
381	20240912	145800	28104660	7550	7550	7550	7550	0
382	20240912	145700	28104660	7550	7550	7550	7550	0
383	20240912	145600	28104660	7550	7550	7550	7550	1
384	20240912	145500	28097110	7550	7550	7550	7550	0
385	20240912	145400	28097110	7550	7550	7550	7550	1
386	20240912	145300	28089560	7560	7560	7560	7560	0
387	20240912	145200	28089560	7560	7560	7560	7560	2
388	20240912	145100	28074440	7550	7550	7550	7550	0
389	20240912	145000	28074440	7550	7550	7550	7550	1
390	20240912	144900	28066890	7560	7560	7560	7560	0
391	20240912	144800	28066890	7560	7560	7560	7560	0
392	20240912	144700	28066890	7560	7560	7560	7560	59
393	20240912	144600	27620850	7560	7530	7560	7530	100
394	20240912	144500	26865930	7520	7530	7530	7520	3
395	20240912	144400	26843350	7540	7540	7540	7540	0
396	20240912	144300	26843350	7540	7540	7540	7540	0
397	20240912	144200	26843350	7540	7540	7540	7540	2
398	20240912	144100	26828270	7540	7540	7540	7540	2
399	20240912	144000	26813190	7560	7560	7560	7560	0
400	20240912	143900	26813190	7560	7560	7560	7560	0
401	20240912	143800	26813190	7560	7560	7560	7560	0
402	20240912	143700	26813190	7560	7560	7560	7560	0
403	20240912	143600	26813190	7560	7560	7560	7560	0
404	20240912	143500	26813190	7560	7560	7560	7560	0
405	20240912	143400	26813190	7560	7550	7560	7550	200
406	20240912	143300	25301290	7540	7540	7540	7540	0
407	20240912	143200	25301290	7540	7550	7560	7540	9
408	20240912	143100	25233330	7560	7560	7560	7560	0
409	20240912	143000	25233330	7560	7540	7560	7540	100
410	20240912	142900	24478700	7540	7540	7540	7540	0
411	20240912	142800	24478700	7540	7540	7540	7540	0
412	20240912	142700	24478700	7540	7540	7540	7540	0
413	20240912	142600	24478700	7540	7510	7540	7510	5
414	20240912	142500	24441080	7530	7530	7530	7530	1
415	20240912	142400	24433550	7530	7530	7530	7530	0
416	20240912	142300	24433550	7530	7520	7530	7520	39
417	20240912	142200	24140260	7540	7520	7540	7520	5
418	20240912	142100	24102600	7540	7540	7540	7540	0
419	20240912	142000	24102600	7540	7540	7540	7540	0
420	20240912	141900	24102600	7540	7540	7540	7540	0
421	20240912	141800	24102600	7540	7530	7540	7530	5
422	20240912	141700	24064940	7530	7530	7530	7530	0
423	20240912	141600	24064940	7530	7490	7530	7490	363
424	20240912	141500	21342460	7500	7490	7500	7490	200
425	20240912	141400	19843430	7500	7500	7500	7500	0
426	20240912	141300	19843430	7500	7500	7500	7500	0
427	20240912	141200	19843430	7500	7460	7500	7460	100
428	20240912	141100	19094240	7410	7410	7410	7410	5
429	20240912	141000	19057190	7410	7410	7410	7410	0
430	20240912	140900	19057190	7410	7410	7410	7410	0
431	20240912	140800	19057190	7410	7410	7410	7410	0
432	20240912	140700	19057190	7410	7410	7410	7410	0
433	20240912	140600	19057190	7410	7410	7410	7410	4
434	20240912	140500	19027550	7460	7460	7460	7460	0
435	20240912	140400	19027550	7460	7460	7460	7460	0
436	20240912	140300	19027550	7460	7460	7460	7460	1
437	20240912	140200	19020090	7410	7410	7410	7410	0
438	20240912	140100	19020090	7410	7410	7410	7410	0
439	20240912	140000	19020090	7410	7410	7410	7410	3
440	20240912	135900	18997860	7420	7420	7420	7420	0
441	20240912	135800	18997860	7420	7420	7420	7420	0
442	20240912	135700	18997860	7420	7420	7420	7420	0
443	20240912	135600	18997860	7420	7430	7430	7420	4
444	20240912	135500	18968160	7440	7440	7440	7440	2
445	20240912	135400	18953280	7490	7490	7490	7490	0
446	20240912	135300	18953280	7490	7490	7490	7490	0
447	20240912	135200	18953280	7490	7490	7490	7490	0
448	20240912	135100	18953280	7490	7490	7490	7490	0
449	20240912	135000	18953280	7490	7490	7490	7490	0
450	20240912	134900	18953280	7490	7490	7490	7490	0
451	20240912	134800	18953280	7490	7490	7490	7490	0
452	20240912	134700	18953280	7490	7490	7490	7490	0
453	20240912	134600	18953280	7490	7490	7490	7490	0
454	20240912	134500	18953280	7490	7490	7490	7490	0
455	20240912	134400	18953280	7490	7490	7490	7490	0
456	20240912	134300	18953280	7490	7490	7490	7490	0
457	20240912	134200	18953280	7490	7490	7490	7490	0
458	20240912	134100	18953280	7490	7490	7490	7490	0
459	20240912	134000	18953280	7490	7490	7490	7490	0
460	20240912	133900	18953280	7490	7490	7490	7490	1
461	20240912	133800	18945790	7410	7410	7410	7410	0
462	20240912	133700	18945790	7410	7410	7410	7410	0
463	20240912	133600	18945790	7410	7400	7410	7400	44
464	20240912	133500	18620030	7400	7400	7410	7400	40
465	20240912	133400	18323970	7400	7430	7430	7400	12
466	20240912	133300	18235110	7470	7470	7470	7470	1
467	20240912	133200	18227640	7450	7450	7450	7450	2
468	20240912	133100	18212740	7500	7500	7500	7500	0
469	20240912	133000	18212740	7500	7500	7500	7500	0
470	20240912	132900	18212740	7500	7500	7500	7500	0
471	20240912	132800	18212740	7500	7500	7500	7500	0
472	20240912	132700	18212740	7500	7500	7500	7500	4
473	20240912	132600	18182740	7470	7470	7500	7470	62
474	20240912	132500	17719540	7470	7470	7470	7470	0
475	20240912	132400	17719540	7470	7470	7470	7470	2
476	20240912	132300	17704600	7420	7420	7420	7420	10
477	20240912	132200	17630400	7420	7420	7420	7420	0
478	20240912	132100	17630400	7420	7420	7420	7420	0
479	20240912	132000	17630400	7420	7420	7420	7420	0
480	20240912	131900	17630400	7420	7420	7420	7420	0
481	20240912	131800	17630400	7420	7420	7420	7420	0
482	20240912	131700	17630400	7420	7420	7420	7420	0
483	20240912	131600	17630400	7420	7420	7420	7420	0
484	20240912	131500	17630400	7420	7420	7420	7420	8
485	20240912	131400	17571040	7500	7500	7500	7500	0
486	20240912	131300	17571040	7500	7500	7500	7500	0
487	20240912	131200	17571040	7500	7500	7500	7500	0
488	20240912	131100	17571040	7500	7440	7500	7440	7
489	20240912	131000	17518900	7490	7490	7490	7490	0
490	20240912	130900	17518900	7490	7490	7490	7490	1
491	20240912	130800	17511410	7450	7450	7450	7450	2
492	20240912	130700	17496510	7490	7490	7490	7490	0
493	20240912	130600	17496510	7490	7490	7490	7490	0
494	20240912	130500	17496510	7490	7490	7490	7490	0
495	20240912	130400	17496510	7490	7490	7490	7490	0
496	20240912	130300	17496510	7490	7490	7490	7490	10
497	20240912	130200	17421610	7460	7460	7460	7460	0
498	20240912	130100	17421610	7460	7460	7460	7460	2
499	20240912	130000	17406690	7460	7460	7460	7460	0
500	20240912	125900	17406690	7460	7460	7460	7460	11
501	20240912	125800	17324630	7500	7500	7500	7500	0
502	20240912	125700	17324630	7500	7500	7500	7500	0
503	20240912	125600	17324630	7500	7500	7500	7500	0
504	20240912	125500	17324630	7500	7500	7500	7500	0
505	20240912	125400	17324630	7500	7500	7500	7500	0
506	20240912	125300	17324630	7500	7500	7500	7500	0
507	20240912	125200	17324630	7500	7500	7500	7500	0
508	20240912	125100	17324630	7500	7500	7500	7500	0
509	20240912	125000	17324630	7500	7500	7500	7500	0
510	20240912	124900	17324630	7500	7500	7500	7500	0
511	20240912	124800	17324630	7500	7500	7500	7500	0
512	20240912	124700	17324630	7500	7500	7500	7500	0
513	20240912	124600	17324630	7500	7500	7500	7500	12
514	20240912	124500	17234630	7500	7450	7500	7400	131
515	20240912	124400	16263330	7460	7460	7460	7460	0
516	20240912	124300	16263330	7460	7460	7460	7460	2
517	20240912	124200	16248410	7470	7470	7470	7470	0
518	20240912	124100	16248410	7470	7470	7470	7470	2
519	20240912	124000	16233470	7500	7500	7500	7500	0
520	20240912	123900	16233470	7500	7500	7500	7500	0
521	20240912	123800	16233470	7500	7500	7500	7500	1
522	20240912	123700	16225970	7470	7470	7470	7470	0
523	20240912	123600	16225970	7470	7470	7470	7470	2
524	20240912	123500	16211030	7470	7470	7470	7470	2
525	20240912	123400	16196090	7500	7500	7500	7500	1
526	20240912	123300	16188590	7470	7470	7470	7470	0
527	20240912	123200	16188590	7470	7470	7470	7470	4
528	20240912	123100	16158710	7480	7480	7480	7480	0
529	20240912	123000	16158710	7480	7480	7480	7480	2
530	20240912	122900	16143750	7480	7480	7480	7480	0
531	20240912	122800	16143750	7480	7480	7480	7480	0
532	20240912	122700	16143750	7480	7480	7480	7480	0
533	20240912	122600	16143750	7480	7480	7480	7480	0
534	20240912	122500	16143750	7480	7480	7480	7480	2
535	20240912	122400	16128790	7500	7500	7500	7500	0
536	20240912	122300	16128790	7500	7500	7500	7500	0
537	20240912	122200	16128790	7500	7500	7500	7500	0
538	20240912	122100	16128790	7500	7500	7500	7500	0
539	20240912	122000	16128790	7500	7500	7500	7500	0
540	20240912	121900	16128790	7500	7500	7500	7500	0
541	20240912	121800	16128790	7500	7500	7500	7500	0
542	20240912	121700	16128790	7500	7500	7500	7500	0
543	20240912	121600	16128790	7500	7500	7500	7500	0
544	20240912	121500	16128790	7500	7500	7500	7500	0
545	20240912	121400	16128790	7500	7500	7500	7500	1
546	20240912	121300	16121290	7500	7500	7500	7500	0
547	20240912	121200	16121290	7500	7500	7500	7500	2
548	20240912	121100	16106290	7500	7500	7500	7500	0
549	20240912	121000	16106290	7500	7500	7500	7500	0
550	20240912	120900	16106290	7500	7500	7500	7500	0
551	20240912	120800	16106290	7500	7480	7500	7480	497
552	20240912	120700	12380330	7420	7420	7420	7420	0
553	20240912	120600	12380330	7420	7420	7420	7420	0
554	20240912	120500	12380330	7420	7420	7420	7420	0
555	20240912	120400	12380330	7420	7420	7420	7420	0
556	20240912	120300	12380330	7420	7420	7420	7420	0
557	20240912	120200	12380330	7420	7420	7420	7420	0
558	20240912	120100	12380330	7420	7420	7420	7420	0
559	20240912	120000	12380330	7420	7420	7420	7420	0
560	20240912	115900	12380330	7420	7420	7420	7420	0
561	20240912	115800	12380330	7420	7420	7420	7420	0
562	20240912	115700	12380330	7420	7420	7420	7420	0
563	20240912	115600	12380330	7420	7420	7420	7420	0
564	20240912	115500	12380330	7420	7450	7450	7420	11
565	20240912	115400	12298600	7460	7460	7460	7460	0
566	20240912	115300	12298600	7460	7460	7460	7460	2
567	20240912	115200	12283680	7480	7480	7480	7480	0
568	20240912	115100	12283680	7480	7480	7480	7480	0
569	20240912	115000	12283680	7480	7480	7480	7480	0
570	20240912	114900	12283680	7480	7480	7480	7480	0
571	20240912	114800	12283680	7480	7480	7480	7480	0
572	20240912	114700	12283680	7480	7480	7480	7480	0
573	20240912	114600	12283680	7480	7480	7480	7480	0
574	20240912	114500	12283680	7480	7480	7480	7480	0
575	20240912	114400	12283680	7480	7480	7480	7480	0
576	20240912	114300	12283680	7480	7480	7480	7480	0
577	20240912	114200	12283680	7480	7480	7480	7480	0
578	20240912	114100	12283680	7480	7480	7480	7480	7
579	20240912	114000	12231320	7430	7440	7440	7430	82
580	20240912	113900	11621930	7480	7440	7480	7440	13
581	20240912	113800	11524970	7440	7430	7440	7430	32
582	20240912	113700	11287190	7440	7440	7440	7440	0
583	20240912	113600	11287190	7440	7440	7440	7440	0
584	20240912	113500	11287190	7440	7440	7440	7440	0
585	20240912	113400	11287190	7440	7440	7440	7440	0
586	20240912	113300	11287190	7440	7440	7440	7440	0
587	20240912	113200	11287190	7440	7440	7440	7440	0
588	20240912	113100	11287190	7440	7440	7440	7440	2
589	20240912	113000	11272310	7430	7440	7440	7430	28
590	20240912	112900	11064260	7440	7440	7440	7440	0
591	20240912	112800	11064260	7440	7440	7440	7440	0
592	20240912	112700	11064260	7440	7440	7440	7440	0
593	20240912	112600	11064260	7440	7440	7440	7440	3
594	20240912	112500	11041940	7460	7460	7460	7460	0
595	20240912	112400	11041940	7460	7440	7460	7440	4
596	20240912	112300	11012160	7460	7460	7460	7460	1
597	20240912	112200	11004700	7420	7420	7420	7420	11
598	20240912	112100	10923080	7460	7460	7460	7460	0
599	20240912	112000	10923080	7460	7460	7460	7460	18
600	20240912	111900	10788800	7430	7430	7430	7430	0
601	20240912	111800	10788800	7430	7430	7430	7430	0
602	20240912	111700	10788800	7430	7430	7430	7430	2
603	20240912	111600	10773940	7420	7420	7420	7420	0
604	20240912	111500	10773940	7420	7420	7420	7420	0
605	20240912	111400	10773940	7420	7430	7430	7420	500
606	20240912	111300	7063920	7440	7440	7440	7440	0
607	20240912	111200	7063920	7440	7440	7440	7440	2
608	20240912	111100	7049040	7440	7440	7440	7440	0
609	20240912	111000	7049040	7440	7440	7440	7440	0
610	20240912	110900	7049040	7440	7440	7440	7440	1
611	20240912	110800	7041600	7450	7450	7450	7450	2
612	20240912	110700	7026700	7440	7440	7440	7440	0
613	20240912	110600	7026700	7440	7440	7440	7440	0
614	20240912	110500	7026700	7440	7440	7440	7440	0
615	20240912	110400	7026700	7440	7440	7440	7440	4
616	20240912	110300	6996940	7440	7440	7440	7440	1
617	20240912	110200	6989500	7450	7450	7450	7450	0
618	20240912	110100	6989500	7450	7450	7450	7450	0
619	20240912	110000	6989500	7450	7450	7450	7450	0
620	20240912	105900	6989500	7450	7450	7450	7450	2
621	20240912	105800	6974600	7460	7460	7460	7460	0
622	20240912	105700	6974600	7460	7460	7460	7460	0
623	20240912	105600	6974600	7460	7460	7460	7460	2
624	20240912	105500	6959680	7460	7460	7460	7460	0
625	20240912	105400	6959680	7460	7460	7460	7460	0
626	20240912	105300	6959680	7460	7460	7460	7460	0
627	20240912	105200	6959680	7460	7460	7460	7460	0
628	20240912	105100	6959680	7460	7460	7460	7460	2
629	20240912	105000	6944760	7460	7460	7460	7460	0
630	20240912	104900	6944760	7460	7460	7460	7460	18
631	20240912	104800	6810480	7450	7450	7450	7450	0
632	20240912	104700	6810480	7450	7450	7450	7450	0
633	20240912	104600	6810480	7450	7450	7450	7450	0
634	20240912	104500	6810480	7450	7450	7450	7450	0
635	20240912	104400	6810480	7450	7450	7450	7450	0
636	20240912	104300	6810480	7450	7450	7450	7450	77
637	20240912	104200	6236830	7460	7460	7460	7460	0
638	20240912	104100	6236830	7460	7460	7460	7460	2
639	20240912	104000	6221910	7460	7460	7460	7460	1
640	20240912	103900	6214450	7450	7450	7450	7450	11
641	20240912	103800	6132500	7460	7460	7460	7460	0
642	20240912	103700	6132500	7460	7460	7460	7460	0
643	20240912	103600	6132500	7460	7460	7460	7460	2
644	20240912	103500	6117580	7460	7460	7460	7460	0
645	20240912	103400	6117580	7460	7460	7460	7460	0
646	20240912	103300	6117580	7460	7460	7460	7460	0
647	20240912	103200	6117580	7460	7460	7460	7460	0
648	20240912	103100	6117580	7460	7460	7460	7460	2
649	20240912	103000	6102660	7450	7450	7450	7450	0
650	20240912	102900	6102660	7450	7450	7450	7450	0
651	20240912	102800	6102660	7450	7460	7460	7450	127
652	20240912	102700	5156170	7470	7470	7470	7470	0
653	20240912	102600	5156170	7470	7470	7470	7470	2
654	20240912	102500	5141230	7480	7480	7480	7480	0
655	20240912	102400	5141230	7480	7480	7480	7480	0
656	20240912	102300	5141230	7480	7480	7480	7480	0
657	20240912	102200	5141230	7480	7480	7480	7480	1
658	20240912	102100	5133750	7450	7470	7470	7450	334
659	20240912	102000	2645310	7470	7470	7470	7470	0
660	20240912	101900	2645310	7470	7470	7470	7470	0
661	20240912	101800	2645310	7470	7470	7470	7470	0
662	20240912	101700	2645310	7470	7470	7470	7470	2
663	20240912	101600	2630370	7470	7470	7470	7470	30
664	20240912	101500	2406270	7480	7480	7480	7480	0
665	20240912	101400	2406270	7480	7480	7480	7480	0
666	20240912	101300	2406270	7480	7480	7480	7480	2
667	20240912	101200	2391310	7470	7470	7470	7470	0
668	20240912	101100	2391310	7470	7470	7470	7470	0
669	20240912	101000	2391310	7470	7470	7470	7470	0
670	20240912	100900	2391310	7470	7470	7470	7470	0
671	20240912	100800	2391310	7470	7470	7470	7470	0
672	20240912	100700	2391310	7470	7470	7470	7470	0
673	20240912	100600	2391310	7470	7480	7480	7470	3
674	20240912	100500	2368880	7480	7480	7480	7480	0
675	20240912	100400	2368880	7480	7480	7480	7480	1
676	20240912	100300	2361400	7450	7450	7450	7450	1
677	20240912	100200	2353950	7460	7460	7460	7460	1
678	20240912	100100	2346490	7480	7480	7480	7480	1
679	20240912	100000	2339010	7490	7490	7490	7490	0
680	20240912	095900	2339010	7490	7490	7490	7490	0
681	20240912	095800	2339010	7490	7490	7490	7490	0
682	20240912	095700	2339010	7490	7490	7490	7490	0
683	20240912	095600	2339010	7490	7490	7490	7490	0
684	20240912	095500	2339010	7490	7490	7490	7490	0
685	20240912	095400	2339010	7490	7490	7490	7490	0
686	20240912	095300	2339010	7490	7490	7490	7490	0
687	20240912	095200	2339010	7490	7490	7490	7490	1
688	20240912	095100	2331520	7490	7490	7490	7490	0
689	20240912	095000	2331520	7490	7490	7490	7490	0
690	20240912	094900	2331520	7490	7490	7490	7490	0
691	20240912	094800	2331520	7490	7490	7490	7490	0
692	20240912	094700	2331520	7490	7490	7490	7490	0
693	20240912	094600	2331520	7490	7490	7490	7490	5
694	20240912	094500	2294070	7490	7490	7490	7490	11
695	20240912	094400	2211680	7490	7470	7490	7470	2
696	20240912	094300	2196720	7470	7480	7480	7470	3
697	20240912	094200	2174300	7490	7490	7490	7490	1
698	20240912	094100	2166810	7500	7500	7500	7500	1
699	20240912	094000	2159310	7500	7500	7500	7500	32
700	20240912	093900	1919310	7490	7490	7490	7490	0
701	20240912	093800	1919310	7490	7490	7490	7490	1
702	20240912	093700	1911820	7490	7490	7490	7490	0
703	20240912	093600	1911820	7490	7490	7490	7490	2
704	20240912	093500	1896840	7480	7480	7480	7480	0
705	20240912	093400	1896840	7480	7490	7490	7480	18
706	20240912	093300	1762030	7490	7490	7490	7490	1
707	20240912	093200	1754540	7500	7500	7500	7500	0
708	20240912	093100	1754540	7500	7500	7500	7500	0
709	20240912	093000	1754540	7500	7500	7500	7500	0
710	20240912	092900	1754540	7500	7500	7500	7500	0
711	20240912	092800	1754540	7500	7500	7500	7500	0
712	20240912	092700	1754540	7500	7490	7500	7490	3
713	20240912	092600	1732060	7460	7460	7460	7460	1
714	20240912	092500	1724600	7500	7490	7500	7490	12
715	20240912	092400	1634710	7490	7460	7490	7460	16
716	20240912	092300	1515230	7420	7420	7420	7420	4
717	20240912	092200	1485550	7420	7420	7420	7420	2
718	20240912	092100	1470710	7420	7370	7420	7370	3
719	20240912	092000	1448500	7420	7400	7420	7400	5
720	20240912	091900	1411440	7420	7420	7420	7420	0
721	20240912	091800	1411440	7420	7420	7420	7420	0
722	20240912	091700	1411440	7420	7380	7420	7380	12
723	20240912	091600	1322840	7350	7350	7350	7350	1
724	20240912	091500	1315490	7350	7350	7350	7350	0
725	20240912	091400	1315490	7350	7350	7350	7350	0
726	20240912	091300	1315490	7350	7350	7350	7350	0
727	20240912	091200	1315490	7350	7350	7350	7350	0
728	20240912	091100	1315490	7350	7350	7350	7350	22
729	20240912	091000	1153790	7350	7350	7350	7350	0
730	20240912	090900	1153790	7350	7350	7350	7350	0
731	20240912	090800	1153790	7350	7350	7350	7350	0
732	20240912	090700	1153790	7350	7350	7350	7350	0
733	20240912	090600	1153790	7350	7350	7350	7350	1
734	20240912	090500	1146440	7300	7310	7310	7300	67
735	20240912	090400	657210	7320	7320	7320	7320	1
736	20240912	090300	649890	7320	7320	7320	7320	0
737	20240912	090200	649890	7320	7350	7350	7320	3
738	20240912	090100	627900	7310	7310	7310	7310	0
739	20240912	090000	627900	7310	7300	7310	7300	86