KissMeData/313760/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	210300	955196800	5880	5880	5880	5880	1836
3	20240912	210200	955196800	5880	5880	5880	5880	0
4	20240912	210100	955196800	5880	5880	5880	5880	0
5	20240912	210000	955196800	5880	5880	5880	5880	0
6	20240912	205900	955196800	5880	5880	5880	5880	0
7	20240912	205800	955196800	5880	5880	5880	5880	0
8	20240912	205700	955196800	5880	5880	5880	5880	0
9	20240912	205600	955196800	5880	5880	5880	5880	0
10	20240912	205500	955196800	5880	5880	5880	5880	0
11	20240912	205400	955196800	5880	5880	5880	5880	0
12	20240912	205300	955196800	5880	5880	5880	5880	0
13	20240912	205200	955196800	5880	5880	5880	5880	0
14	20240912	205100	955196800	5880	5880	5880	5880	0
15	20240912	205000	955196800	5880	5880	5880	5880	0
16	20240912	204900	955196800	5880	5880	5880	5880	0
17	20240912	204800	955196800	5880	5880	5880	5880	0
18	20240912	204700	955196800	5880	5880	5880	5880	0
19	20240912	204600	955196800	5880	5880	5880	5880	0
20	20240912	204500	955196800	5880	5880	5880	5880	0
21	20240912	204400	955196800	5880	5880	5880	5880	0
22	20240912	204300	955196800	5880	5880	5880	5880	0
23	20240912	204200	955196800	5880	5880	5880	5880	0
24	20240912	204100	955196800	5880	5880	5880	5880	0
25	20240912	204000	955196800	5880	5880	5880	5880	0
26	20240912	203900	955196800	5880	5880	5880	5880	0
27	20240912	203800	955196800	5880	5880	5880	5880	0
28	20240912	203700	955196800	5880	5880	5880	5880	0
29	20240912	203600	955196800	5880	5880	5880	5880	0
30	20240912	203500	955196800	5880	5880	5880	5880	0
31	20240912	203400	955196800	5880	5880	5880	5880	0
32	20240912	203300	955196800	5880	5880	5880	5880	1836
33	20240912	203200	955196800	5880	5880	5880	5880	0
34	20240912	203100	955196800	5880	5880	5880	5880	0
35	20240912	203000	955196800	5880	5880	5880	5880	0
36	20240912	202900	955196800	5880	5880	5880	5880	0
37	20240912	202800	955196800	5880	5880	5880	5880	0
38	20240912	202700	955196800	5880	5880	5880	5880	0
39	20240912	202600	955196800	5880	5880	5880	5880	0
40	20240912	202500	955196800	5880	5880	5880	5880	0
41	20240912	202400	955196800	5880	5880	5880	5880	0
42	20240912	202300	955196800	5880	5880	5880	5880	0
43	20240912	202200	955196800	5880	5880	5880	5880	0
44	20240912	202100	955196800	5880	5880	5880	5880	0
45	20240912	202000	955196800	5880	5880	5880	5880	0
46	20240912	201900	955196800	5880	5880	5880	5880	0
47	20240912	201800	955196800	5880	5880	5880	5880	0
48	20240912	201700	955196800	5880	5880	5880	5880	0
49	20240912	201600	955196800	5880	5880	5880	5880	0
50	20240912	201500	955196800	5880	5880	5880	5880	0
51	20240912	201400	955196800	5880	5880	5880	5880	0
52	20240912	201300	955196800	5880	5880	5880	5880	0
53	20240912	201200	955196800	5880	5880	5880	5880	0
54	20240912	201100	955196800	5880	5880	5880	5880	0
55	20240912	201000	955196800	5880	5880	5880	5880	0
56	20240912	200900	955196800	5880	5880	5880	5880	0
57	20240912	200800	955196800	5880	5880	5880	5880	0
58	20240912	200700	955196800	5880	5880	5880	5880	0
59	20240912	200600	955196800	5880	5880	5880	5880	0
60	20240912	200500	955196800	5880	5880	5880	5880	0
61	20240912	200400	955196800	5880	5880	5880	5880	0
62	20240912	200300	955196800	5880	5880	5880	5880	1836
63	20240912	200200	955196800	5880	5880	5880	5880	0
64	20240912	200100	955196800	5880	5880	5880	5880	0
65	20240912	200000	955196800	5880	5880	5880	5880	0
66	20240912	195900	955196800	5880	5880	5880	5880	0
67	20240912	195800	955196800	5880	5880	5880	5880	0
68	20240912	195700	955196800	5880	5880	5880	5880	0
69	20240912	195600	955196800	5880	5880	5880	5880	0
70	20240912	195500	955196800	5880	5880	5880	5880	0
71	20240912	195400	955196800	5880	5880	5880	5880	0
72	20240912	195300	955196800	5880	5880	5880	5880	0
73	20240912	195200	955196800	5880	5880	5880	5880	0
74	20240912	195100	955196800	5880	5880	5880	5880	0
75	20240912	195000	955196800	5880	5880	5880	5880	0
76	20240912	194900	955196800	5880	5880	5880	5880	0
77	20240912	194800	955196800	5880	5880	5880	5880	0
78	20240912	194700	955196800	5880	5880	5880	5880	0
79	20240912	194600	955196800	5880	5880	5880	5880	0
80	20240912	194500	955196800	5880	5880	5880	5880	0
81	20240912	194400	955196800	5880	5880	5880	5880	0
82	20240912	194300	955196800	5880	5880	5880	5880	0
83	20240912	194200	955196800	5880	5880	5880	5880	0
84	20240912	194100	955196800	5880	5880	5880	5880	0
85	20240912	194000	955196800	5880	5880	5880	5880	0
86	20240912	193900	955196800	5880	5880	5880	5880	0
87	20240912	193800	955196800	5880	5880	5880	5880	0
88	20240912	193700	955196800	5880	5880	5880	5880	0
89	20240912	193600	955196800	5880	5880	5880	5880	0
90	20240912	193500	955196800	5880	5880	5880	5880	0
91	20240912	193400	955196800	5880	5880	5880	5880	0
92	20240912	193300	955196800	5880	5880	5880	5880	1836
93	20240912	193200	955196800	5880	5880	5880	5880	0
94	20240912	193100	955196800	5880	5880	5880	5880	0
95	20240912	193000	955196800	5880	5880	5880	5880	0
96	20240912	192900	955196800	5880	5880	5880	5880	0
97	20240912	192800	955196800	5880	5880	5880	5880	0
98	20240912	192700	955196800	5880	5880	5880	5880	0
99	20240912	192600	955196800	5880	5880	5880	5880	0
100	20240912	192500	955196800	5880	5880	5880	5880	0
101	20240912	192400	955196800	5880	5880	5880	5880	0
102	20240912	192300	955196800	5880	5880	5880	5880	0
103	20240912	192200	955196800	5880	5880	5880	5880	0
104	20240912	192100	955196800	5880	5880	5880	5880	0
105	20240912	192000	955196800	5880	5880	5880	5880	0
106	20240912	191900	955196800	5880	5880	5880	5880	0
107	20240912	191800	955196800	5880	5880	5880	5880	0
108	20240912	191700	955196800	5880	5880	5880	5880	0
109	20240912	191600	955196800	5880	5880	5880	5880	0
110	20240912	191500	955196800	5880	5880	5880	5880	0
111	20240912	191400	955196800	5880	5880	5880	5880	0
112	20240912	191300	955196800	5880	5880	5880	5880	0
113	20240912	191200	955196800	5880	5880	5880	5880	0
114	20240912	191100	955196800	5880	5880	5880	5880	0
115	20240912	191000	955196800	5880	5880	5880	5880	0
116	20240912	190900	955196800	5880	5880	5880	5880	0
117	20240912	190800	955196800	5880	5880	5880	5880	0
118	20240912	190700	955196800	5880	5880	5880	5880	0
119	20240912	190600	955196800	5880	5880	5880	5880	0
120	20240912	190500	955196800	5880	5880	5880	5880	0
121	20240912	190400	955196800	5880	5880	5880	5880	0
122	20240912	190300	955196800	5880	5880	5880	5880	1836
123	20240912	190200	955196800	5880	5880	5880	5880	0
124	20240912	190100	955196800	5880	5880	5880	5880	0
125	20240912	190000	955196800	5880	5880	5880	5880	0
126	20240912	185900	955196800	5880	5880	5880	5880	0
127	20240912	185800	955196800	5880	5880	5880	5880	0
128	20240912	185700	955196800	5880	5880	5880	5880	0
129	20240912	185600	955196800	5880	5880	5880	5880	0
130	20240912	185500	955196800	5880	5880	5880	5880	0
131	20240912	185400	955196800	5880	5880	5880	5880	0
132	20240912	185300	955196800	5880	5880	5880	5880	0
133	20240912	185200	955196800	5880	5880	5880	5880	0
134	20240912	185100	955196800	5880	5880	5880	5880	0
135	20240912	185000	955196800	5880	5880	5880	5880	0
136	20240912	184900	955196800	5880	5880	5880	5880	0
137	20240912	184800	955196800	5880	5880	5880	5880	0
138	20240912	184700	955196800	5880	5880	5880	5880	0
139	20240912	184600	955196800	5880	5880	5880	5880	0
140	20240912	184500	955196800	5880	5880	5880	5880	0
141	20240912	184400	955196800	5880	5880	5880	5880	0
142	20240912	184300	955196800	5880	5880	5880	5880	0
143	20240912	184200	955196800	5880	5880	5880	5880	0
144	20240912	184100	955196800	5880	5880	5880	5880	0
145	20240912	184000	955196800	5880	5880	5880	5880	0
146	20240912	183900	955196800	5880	5880	5880	5880	0
147	20240912	183800	955196800	5880	5880	5880	5880	0
148	20240912	183700	955196800	5880	5880	5880	5880	0
149	20240912	183600	955196800	5880	5880	5880	5880	0
150	20240912	183500	955196800	5880	5880	5880	5880	0
151	20240912	183400	955196800	5880	5880	5880	5880	0
152	20240912	183300	955196800	5880	5880	5880	5880	1836
153	20240912	183200	955196800	5880	5880	5880	5880	0
154	20240912	183100	955196800	5880	5880	5880	5880	0
155	20240912	183000	955196800	5880	5880	5880	5880	0
156	20240912	182900	955196800	5880	5880	5880	5880	0
157	20240912	182800	955196800	5880	5880	5880	5880	0
158	20240912	182700	955196800	5880	5880	5880	5880	0
159	20240912	182600	955196800	5880	5880	5880	5880	0
160	20240912	182500	955196800	5880	5880	5880	5880	0
161	20240912	182400	955196800	5880	5880	5880	5880	0
162	20240912	182300	955196800	5880	5880	5880	5880	0
163	20240912	182200	955196800	5880	5880	5880	5880	0
164	20240912	182100	955196800	5880	5880	5880	5880	0
165	20240912	182000	955196800	5880	5880	5880	5880	0
166	20240912	181900	955196800	5880	5880	5880	5880	0
167	20240912	181800	955196800	5880	5880	5880	5880	0
168	20240912	181700	955196800	5880	5880	5880	5880	0
169	20240912	181600	955196800	5880	5880	5880	5880	0
170	20240912	181500	955196800	5880	5880	5880	5880	0
171	20240912	181400	955196800	5880	5880	5880	5880	0
172	20240912	181300	955196800	5880	5880	5880	5880	0
173	20240912	181200	955196800	5880	5880	5880	5880	0
174	20240912	181100	955196800	5880	5880	5880	5880	0
175	20240912	181000	955196800	5880	5880	5880	5880	0
176	20240912	180900	955196800	5880	5880	5880	5880	0
177	20240912	180800	955196800	5880	5880	5880	5880	0
178	20240912	180700	955196800	5880	5880	5880	5880	0
179	20240912	180600	955196800	5880	5880	5880	5880	0
180	20240912	180500	955196800	5880	5880	5880	5880	0
181	20240912	180400	955196800	5880	5880	5880	5880	0
182	20240912	180300	955196800	5880	5880	5880	5880	1836
183	20240912	180200	955196800	5880	5880	5880	5880	0
184	20240912	180100	955196800	5880	5880	5880	5880	0
185	20240912	180000	955196800	5880	5880	5880	5880	0
186	20240912	175900	955196800	5880	5880	5880	5880	0
187	20240912	175800	955196800	5880	5880	5880	5880	0
188	20240912	175700	955196800	5880	5880	5880	5880	0
189	20240912	175600	955196800	5880	5880	5880	5880	0
190	20240912	175500	955196800	5880	5880	5880	5880	0
191	20240912	175400	955196800	5880	5880	5880	5880	0
192	20240912	175300	955196800	5880	5880	5880	5880	0
193	20240912	175200	955196800	5880	5880	5880	5880	0
194	20240912	175100	955196800	5880	5880	5880	5880	0
195	20240912	175000	955196800	5880	5880	5880	5880	0
196	20240912	174900	955196800	5880	5880	5880	5880	0
197	20240912	174800	955196800	5880	5880	5880	5880	0
198	20240912	174700	955196800	5880	5880	5880	5880	0
199	20240912	174600	955196800	5880	5880	5880	5880	0
200	20240912	174500	955196800	5880	5880	5880	5880	0
201	20240912	174400	955196800	5880	5880	5880	5880	0
202	20240912	174300	955196800	5880	5880	5880	5880	0
203	20240912	174200	955196800	5880	5880	5880	5880	0
204	20240912	174100	955196800	5880	5880	5880	5880	0
205	20240912	174000	955196800	5880	5880	5880	5880	0
206	20240912	173900	955196800	5880	5880	5880	5880	0
207	20240912	173800	955196800	5880	5880	5880	5880	0
208	20240912	173700	955196800	5880	5880	5880	5880	0
209	20240912	173600	955196800	5880	5880	5880	5880	0
210	20240912	173500	955196800	5880	5880	5880	5880	0
211	20240912	173400	955196800	5880	5880	5880	5880	0
212	20240912	173300	955196800	5880	5880	5880	5880	1836
213	20240912	173200	955196800	5880	5880	5880	5880	0
214	20240912	173100	955196800	5880	5880	5880	5880	0
215	20240912	173000	955196800	5880	5880	5880	5880	0
216	20240912	172900	955196800	5880	5880	5880	5880	0
217	20240912	172800	955196800	5880	5880	5880	5880	0
218	20240912	172700	955196800	5880	5880	5880	5880	0
219	20240912	172600	955196800	5880	5880	5880	5880	0
220	20240912	172500	955196800	5880	5880	5880	5880	0
221	20240912	172400	955196800	5880	5880	5880	5880	0
222	20240912	172300	955196800	5880	5880	5880	5880	0
223	20240912	172200	955196800	5880	5880	5880	5880	0
224	20240912	172100	955196800	5880	5880	5880	5880	0
225	20240912	172000	955196800	5880	5880	5880	5880	0
226	20240912	171900	955196800	5880	5880	5880	5880	0
227	20240912	171800	955196800	5880	5880	5880	5880	0
228	20240912	171700	955196800	5880	5880	5880	5880	0
229	20240912	171600	955196800	5880	5880	5880	5880	0
230	20240912	171500	955196800	5880	5880	5880	5880	0
231	20240912	171400	955196800	5880	5880	5880	5880	0
232	20240912	171300	955196800	5880	5880	5880	5880	0
233	20240912	171200	955196800	5880	5880	5880	5880	0
234	20240912	171100	955196800	5880	5880	5880	5880	0
235	20240912	171000	955196800	5880	5880	5880	5880	0
236	20240912	170900	955196800	5880	5880	5880	5880	0
237	20240912	170800	955196800	5880	5880	5880	5880	0
238	20240912	170700	955196800	5880	5880	5880	5880	0
239	20240912	170600	955196800	5880	5880	5880	5880	0
240	20240912	170500	955196800	5880	5880	5880	5880	0
241	20240912	170400	955196800	5880	5880	5880	5880	0
242	20240912	170300	955196800	5880	5880	5880	5880	1836
243	20240912	170200	955196800	5880	5880	5880	5880	0
244	20240912	170100	955196800	5880	5880	5880	5880	0
245	20240912	170000	955196800	5880	5880	5880	5880	0
246	20240912	165900	955196800	5880	5880	5880	5880	0
247	20240912	165800	955196800	5880	5880	5880	5880	0
248	20240912	165700	955196800	5880	5880	5880	5880	0
249	20240912	165600	955196800	5880	5880	5880	5880	0
250	20240912	165500	955196800	5880	5880	5880	5880	0
251	20240912	165400	955196800	5880	5880	5880	5880	0
252	20240912	165300	955196800	5880	5880	5880	5880	0
253	20240912	165200	955196800	5880	5880	5880	5880	0
254	20240912	165100	955196800	5880	5880	5880	5880	0
255	20240912	165000	955196800	5880	5880	5880	5880	0
256	20240912	164900	955196800	5880	5880	5880	5880	0
257	20240912	164800	955196800	5880	5880	5880	5880	0
258	20240912	164700	955196800	5880	5880	5880	5880	0
259	20240912	164600	955196800	5880	5880	5880	5880	0
260	20240912	164500	955196800	5880	5880	5880	5880	0
261	20240912	164400	955196800	5880	5880	5880	5880	0
262	20240912	164300	955196800	5880	5880	5880	5880	0
263	20240912	164200	955196800	5880	5880	5880	5880	0
264	20240912	164100	955196800	5880	5880	5880	5880	0
265	20240912	164000	955196800	5880	5880	5880	5880	0
266	20240912	163900	955196800	5880	5880	5880	5880	0
267	20240912	163800	955196800	5880	5880	5880	5880	0
268	20240912	163700	955196800	5880	5880	5880	5880	0
269	20240912	163600	955196800	5880	5880	5880	5880	0
270	20240912	163500	955196800	5880	5880	5880	5880	0
271	20240912	163400	955196800	5880	5880	5880	5880	0
272	20240912	163300	955196800	5880	5880	5880	5880	1836
273	20240912	163200	955196800	5880	5880	5880	5880	0
274	20240912	163100	955196800	5880	5880	5880	5880	0
275	20240912	163000	955196800	5880	5880	5880	5880	0
276	20240912	162900	955196800	5880	5880	5880	5880	0
277	20240912	162800	955196800	5880	5880	5880	5880	0
278	20240912	162700	955196800	5880	5880	5880	5880	0
279	20240912	162600	955196800	5880	5880	5880	5880	0
280	20240912	162500	955196800	5880	5880	5880	5880	0
281	20240912	162400	955196800	5880	5880	5880	5880	0
282	20240912	162300	955196800	5880	5880	5880	5880	0
283	20240912	162200	955196800	5880	5880	5880	5880	0
284	20240912	162100	955196800	5880	5880	5880	5880	0
285	20240912	162000	955196800	5880	5880	5880	5880	0
286	20240912	161900	955196800	5880	5880	5880	5880	0
287	20240912	161800	955196800	5880	5880	5880	5880	0
288	20240912	161700	955196800	5880	5880	5880	5880	0
289	20240912	161600	955196800	5880	5880	5880	5880	0
290	20240912	161500	955196800	5880	5880	5880	5880	0
291	20240912	161400	955196800	5880	5880	5880	5880	0
292	20240912	161300	955196800	5880	5880	5880	5880	0
293	20240912	161200	955196800	5880	5880	5880	5880	0
294	20240912	161100	955196800	5880	5880	5880	5880	0
295	20240912	161000	955196800	5880	5880	5880	5880	0
296	20240912	160900	955196800	5880	5880	5880	5880	0
297	20240912	160800	955196800	5880	5880	5880	5880	0
298	20240912	160700	955196800	5880	5880	5880	5880	0
299	20240912	160600	955196800	5880	5880	5880	5880	0
300	20240912	160500	955196800	5880	5880	5880	5880	0
301	20240912	160400	955196800	5880	5880	5880	5880	0
302	20240912	160300	955196800	5880	5880	5880	5880	1836
303	20240912	160200	955196800	5880	5880	5880	5880	0
304	20240912	160100	955196800	5880	5880	5880	5880	0
305	20240912	160000	955196800	5880	5880	5880	5880	0
306	20240912	155900	955196800	5880	5880	5880	5880	0
307	20240912	155800	955196800	5880	5880	5880	5880	0
308	20240912	155700	955196800	5880	5880	5880	5880	0
309	20240912	155600	955196800	5880	5880	5880	5880	0
310	20240912	155500	955196800	5880	5880	5880	5880	0
311	20240912	155400	955196800	5880	5880	5880	5880	0
312	20240912	155300	955196800	5880	5880	5880	5880	0
313	20240912	155200	955196800	5880	5880	5880	5880	0
314	20240912	155100	955196800	5880	5880	5880	5880	0
315	20240912	155000	955196800	5880	5880	5880	5880	0
316	20240912	154900	955196800	5880	5880	5880	5880	0
317	20240912	154800	955196800	5880	5880	5880	5880	0
318	20240912	154700	955196800	5880	5880	5880	5880	0
319	20240912	154600	955196800	5880	5880	5880	5880	0
320	20240912	154500	955196800	5880	5880	5880	5880	0
321	20240912	154400	955196800	5880	5880	5880	5880	0
322	20240912	154300	955196800	5880	5880	5880	5880	0
323	20240912	154200	955196800	5880	5880	5880	5880	0
324	20240912	154100	955196800	5880	5880	5880	5880	0
325	20240912	154000	955196800	5880	5880	5880	5880	0
326	20240912	153900	955196800	5880	5880	5880	5880	0
327	20240912	153800	955196800	5880	5880	5880	5880	0
328	20240912	153700	955196800	5880	5880	5880	5880	0
329	20240912	153600	955196800	5880	5880	5880	5880	0
330	20240912	153500	955196800	5880	5880	5880	5880	0
331	20240912	153400	955196800	5880	5880	5880	5880	0
332	20240912	153300	955196800	5880	5880	5880	5880	1836
333	20240912	153200	955196800	5880	5880	5880	5880	0
334	20240912	153100	955196800	5880	5880	5880	5880	0
335	20240912	153000	955196800	5880	5880	5880	5880	1836
336	20240912	152900	944401120	5980	5980	5980	5980	0
337	20240912	152800	944401120	5980	5980	5980	5980	0
338	20240912	152700	944401120	5980	5980	5980	5980	0
339	20240912	152600	944401120	5980	5980	5980	5980	0
340	20240912	152500	944401120	5980	5980	5980	5980	0
341	20240912	152400	944401120	5980	5980	5980	5980	0
342	20240912	152300	944401120	5980	5980	5980	5980	0
343	20240912	152200	944401120	5980	5980	5980	5980	0
344	20240912	152100	944401120	5980	5980	5980	5980	0
345	20240912	152000	944401120	5980	5980	5980	5980	0
346	20240912	151900	944401120	5980	5930	5980	5920	1645
347	20240912	151800	934619310	5930	5960	5960	5930	155
348	20240912	151700	933699720	5970	5940	5970	5940	155
349	20240912	151600	932778900	5970	5970	5970	5970	40
350	20240912	151500	932540100	5980	5950	5980	5950	300
351	20240912	151400	930749770	5930	5930	5950	5930	69
352	20240912	151300	930340500	5940	5920	5940	5920	50
353	20240912	151200	930043800	5920	5920	5940	5920	933
354	20240912	151100	924507170	5920	5920	5920	5920	507
355	20240912	151000	921505730	5920	5920	5920	5920	116
356	20240912	150900	920819010	5920	5920	5920	5920	0
357	20240912	150800	920819010	5920	5920	5920	5920	35
358	20240912	150700	920611810	5930	5920	5930	5920	349
359	20240912	150600	918542720	5930	5910	5930	5910	700
360	20240912	150500	914397470	5870	5870	5870	5870	0
361	20240912	150400	914397470	5870	5870	5870	5870	0
362	20240912	150300	914397470	5870	5900	5900	5870	767
363	20240912	150200	909872200	5870	5870	5870	5870	2
364	20240912	150100	909860460	5920	5900	5920	5900	40
365	20240912	150000	909623980	5890	5860	5890	5860	2001
366	20240912	145900	897838120	5900	5900	5900	5900	2
367	20240912	145800	897826320	5900	5890	5900	5890	400
368	20240912	145700	895466730	5850	5850	5850	5850	52
369	20240912	145600	895162530	5900	5900	5900	5900	0
370	20240912	145500	895162530	5900	5900	5900	5900	0
371	20240912	145400	895162530	5900	5880	5900	5880	2065
372	20240912	145300	882986470	5880	5880	5880	5880	5
373	20240912	145200	882957070	5880	5880	5880	5880	1000
374	20240912	145100	877077070	5880	5880	5880	5880	3
375	20240912	145000	877059430	5840	5890	5890	5840	139
376	20240912	144900	876243870	5890	5880	5890	5880	38
377	20240912	144800	876020100	5840	5840	5840	5840	0
378	20240912	144700	876020100	5840	5840	5840	5840	59
379	20240912	144600	875675540	5880	5880	5880	5880	0
380	20240912	144500	875675540	5880	5880	5880	5880	3
381	20240912	144400	875657900	5850	5850	5850	5850	0
382	20240912	144300	875657900	5850	5880	5880	5850	56
383	20240912	144200	875328650	5880	5880	5880	5880	0
384	20240912	144100	875328650	5880	5870	5880	5870	43
385	20240912	144000	875076050	5830	5840	5840	5830	171
386	20240912	143900	874077420	5880	5880	5890	5840	89
387	20240912	143800	873554860	5890	5890	5890	5890	100
388	20240912	143700	872965860	5840	5890	5890	5840	100
389	20240912	143600	872378930	5890	5890	5890	5890	147
390	20240912	143500	871513100	5890	5890	5890	5890	0
391	20240912	143400	871513100	5890	5860	5890	5860	325
392	20240912	143300	869607850	5860	5860	5860	5860	67
393	20240912	143200	869215230	5860	5860	5860	5860	1
394	20240912	143100	869209370	5830	5850	5850	5830	1000
395	20240912	143000	863377020	5890	5890	5890	5890	0
396	20240912	142900	863377020	5890	5890	5890	5890	0
397	20240912	142800	863377020	5890	5890	5890	5890	0
398	20240912	142700	863377020	5890	5880	5890	5880	362
399	20240912	142600	861247820	5880	5880	5880	5880	3
400	20240912	142500	861230180	5850	5890	5890	5850	338
401	20240912	142400	859247230	5890	5890	5890	5890	0
402	20240912	142300	859247230	5890	5890	5890	5890	34
403	20240912	142200	859046970	5890	5890	5890	5890	0
404	20240912	142100	859046970	5890	5890	5890	5890	50
405	20240912	142000	858752470	5890	5890	5890	5890	0
406	20240912	141900	858752470	5890	5890	5890	5890	423
407	20240912	141800	856261000	5890	5870	5890	5870	53
408	20240912	141700	855949230	5890	5890	5890	5890	0
409	20240912	141600	855949230	5890	5870	5890	5870	366
410	20240912	141500	853800090	5870	5870	5870	5870	0
411	20240912	141400	853800090	5870	5870	5870	5870	0
412	20240912	141300	853800090	5870	5870	5870	5870	0
413	20240912	141200	853800090	5870	5870	5870	5870	0
414	20240912	141100	853800090	5870	5870	5870	5870	1
415	20240912	141000	853794220	5870	5860	5870	5860	53
416	20240912	140900	853483320	5860	5860	5860	5860	157
417	20240912	140800	852563300	5870	5870	5870	5870	0
418	20240912	140700	852563300	5870	5870	5870	5870	0
419	20240912	140600	852563300	5870	5850	5870	5850	1000
420	20240912	140500	846704860	5820	5820	5820	5820	70
421	20240912	140400	846297460	5850	5820	5850	5810	598
422	20240912	140300	842817220	5810	5870	5870	5810	2480
423	20240912	140200	828361290	5890	5890	5890	5890	0
424	20240912	140100	828361290	5890	5890	5890	5890	0
425	20240912	140000	828361290	5890	5890	5890	5890	0
426	20240912	135900	828361290	5890	5890	5890	5890	0
427	20240912	135800	828361290	5890	5890	5890	5890	0
428	20240912	135700	828361290	5890	5860	5890	5860	12
429	20240912	135600	828290940	5860	5860	5890	5850	96
430	20240912	135500	827728110	5850	5850	5850	5850	0
431	20240912	135400	827728110	5850	5850	5850	5850	1
432	20240912	135300	827722260	5900	5900	5900	5900	0
433	20240912	135200	827722260	5900	5900	5900	5900	0
434	20240912	135100	827722260	5900	5900	5900	5900	0
435	20240912	135000	827722260	5900	5900	5900	5900	0
436	20240912	134900	827722260	5900	5850	5900	5850	810
437	20240912	134800	822946000	5850	5850	5850	5850	2
438	20240912	134700	822934300	5900	5900	5900	5900	0
439	20240912	134600	822934300	5900	5890	5900	5890	130
440	20240912	134500	822168430	5890	5840	5890	5840	2200
441	20240912	134400	809223190	5890	5890	5890	5890	1
442	20240912	134300	809217300	5840	5840	5840	5840	0
443	20240912	134200	809217300	5840	5850	5850	5840	186
444	20240912	134100	808131040	5840	5840	5840	5840	0
445	20240912	134000	808131040	5840	5840	5840	5840	0
446	20240912	133900	808131040	5840	5840	5840	5840	0
447	20240912	133800	808131040	5840	5840	5840	5840	0
448	20240912	133700	808131040	5840	5850	5850	5840	1254
449	20240912	133600	800805680	5850	5850	5850	5850	0
450	20240912	133500	800805680	5850	5860	5860	5850	2
451	20240912	133400	800793970	5860	5860	5860	5860	150
452	20240912	133300	799914970	5860	5860	5860	5860	299
453	20240912	133200	798162830	5870	5870	5870	5870	0
454	20240912	133100	798162830	5870	5870	5870	5870	0
455	20240912	133000	798162830	5870	5870	5870	5870	1
456	20240912	132900	798156960	5870	5870	5870	5870	58
457	20240912	132800	797816500	5870	5870	5870	5870	27
458	20240912	132700	797658010	5870	5870	5870	5870	2
459	20240912	132600	797646270	5870	5870	5870	5870	1
460	20240912	132500	797640400	5870	5870	5870	5870	2
461	20240912	132400	797628660	5870	5870	5870	5870	0
462	20240912	132300	797628660	5870	5870	5870	5870	61
463	20240912	132200	797270590	5870	5870	5870	5870	0
464	20240912	132100	797270590	5870	5870	5870	5870	0
465	20240912	132000	797270590	5870	5870	5870	5870	0
466	20240912	131900	797270590	5870	5870	5870	5870	2
467	20240912	131800	797258850	5860	5860	5860	5860	0
468	20240912	131700	797258850	5860	5860	5860	5860	0
469	20240912	131600	797258850	5860	5850	5910	5850	1035
470	20240912	131500	791161680	5860	5860	5860	5860	72
471	20240912	131400	790739760	5860	5860	5860	5860	0
472	20240912	131300	790739760	5860	5860	5860	5860	0
473	20240912	131200	790739760	5860	5860	5860	5860	0
474	20240912	131100	790739760	5860	5860	5860	5860	0
475	20240912	131000	790739760	5860	5860	5860	5860	50
476	20240912	130900	790446760	5870	5870	5870	5870	188
477	20240912	130800	789343200	5870	5870	5870	5870	0
478	20240912	130700	789343200	5870	5870	5870	5870	0
479	20240912	130600	789343200	5870	5870	5870	5870	0
480	20240912	130500	789343200	5870	5870	5870	5870	0
481	20240912	130400	789343200	5870	5870	5870	5870	0
482	20240912	130300	789343200	5870	5870	5870	5860	208
483	20240912	130200	788123460	5900	5900	5900	5900	0
484	20240912	130100	788123460	5900	5900	5900	5900	0
485	20240912	130000	788123460	5900	5900	5900	5900	0
486	20240912	125900	788123460	5900	5900	5900	5900	39
487	20240912	125800	787893360	5930	5880	5930	5880	300
488	20240912	125700	786119350	5910	5910	5910	5910	0
489	20240912	125600	786119350	5910	5910	5910	5910	0
490	20240912	125500	786119350	5910	5910	5910	5910	0
491	20240912	125400	786119350	5910	5910	5910	5910	1
492	20240912	125300	786113440	5930	5830	5930	5830	30
493	20240912	125200	785937530	5870	5870	5870	5870	31
494	20240912	125100	785755560	5870	5870	5870	5870	0
495	20240912	125000	785755560	5870	5870	5870	5870	3
496	20240912	124900	785737950	5860	5860	5860	5860	44
497	20240912	124800	785480110	5820	5820	5820	5820	0
498	20240912	124700	785480110	5820	5820	5820	5820	0
499	20240912	124600	785480110	5820	5820	5820	5820	0
500	20240912	124500	785480110	5820	5820	5820	5820	44
501	20240912	124400	785224030	5830	5830	5830	5830	148
502	20240912	124300	784361190	5830	5830	5830	5830	0
503	20240912	124200	784361190	5830	5830	5830	5830	0
504	20240912	124100	784361190	5830	5830	5830	5830	1
505	20240912	124000	784355360	5860	5850	5860	5850	15
506	20240912	123900	784267590	5820	5820	5820	5820	2
507	20240912	123800	784255950	5840	5810	5840	5810	261
508	20240912	123700	782736120	5810	5830	5830	5810	579
509	20240912	123600	779371850	5830	5830	5830	5830	5
510	20240912	123500	779342700	5820	5820	5820	5820	97
511	20240912	123400	778778160	5820	5820	5830	5820	243
512	20240912	123300	777363890	5830	5830	5830	5830	0
513	20240912	123200	777363890	5830	5830	5830	5830	600
514	20240912	123100	773865890	5830	5830	5830	5830	0
515	20240912	123000	773865890	5830	5830	5830	5830	525
516	20240912	122900	770805140	5820	5830	5830	5820	700
517	20240912	122800	766727640	5820	5840	5840	5820	1510
518	20240912	122700	757930590	5840	5840	5840	5840	0
519	20240912	122600	757930590	5840	5840	5840	5840	370
520	20240912	122500	755769790	5850	5850	5850	5850	0
521	20240912	122400	755769790	5850	5850	5850	5850	0
522	20240912	122300	755769790	5850	5850	5850	5850	1000
523	20240912	122200	749919790	5850	5850	5850	5850	52
524	20240912	122100	749615590	5890	5890	5890	5890	3
525	20240912	122000	749597920	5830	5880	5880	5830	819
526	20240912	121900	744801950	5880	5880	5880	5880	0
527	20240912	121800	744801950	5880	5880	5880	5880	0
528	20240912	121700	744801950	5880	5880	5880	5880	0
529	20240912	121600	744801950	5880	5880	5880	5880	100
530	20240912	121500	744213950	5880	5880	5880	5880	50
531	20240912	121400	743919950	5880	5880	5880	5880	0
532	20240912	121300	743919950	5880	5880	5880	5880	164
533	20240912	121200	742955630	5880	5880	5880	5880	326
534	20240912	121100	741038750	5880	5950	5950	5880	717
535	20240912	121000	736811230	5910	5910	5910	5910	80
536	20240912	120900	736338430	5950	5950	5950	5950	14
537	20240912	120800	736255130	5950	5950	5950	5950	150
538	20240912	120700	735362630	5950	5900	5950	5900	132
539	20240912	120600	734580370	5920	5920	5920	5920	1000
540	20240912	120500	728660370	5920	5920	5920	5920	0
541	20240912	120400	728660370	5920	5920	5920	5920	309
542	20240912	120300	726831090	5920	5920	5920	5920	0
543	20240912	120200	726831090	5920	5920	5920	5920	0
544	20240912	120100	726831090	5920	5920	5920	5920	10
545	20240912	120000	726771890	5890	5890	5890	5890	201
546	20240912	115900	725588000	5900	5910	5910	5900	365
547	20240912	115800	723432480	5920	5920	5920	5920	0
548	20240912	115700	723432480	5920	5920	5920	5920	0
549	20240912	115600	723432480	5920	5920	5920	5920	0
550	20240912	115500	723432480	5920	5920	5920	5920	0
551	20240912	115400	723432480	5920	5980	5980	5920	492
552	20240912	115300	720519620	5960	5980	5990	5960	387
553	20240912	115200	718211660	5990	5990	5990	5990	0
554	20240912	115100	718211660	5990	5990	5990	5990	227
555	20240912	115000	716851930	5990	5960	5990	5960	249
556	20240912	114900	715367070	5950	5940	5950	5940	174
557	20240912	114800	714333100	5940	5930	5940	5930	605
558	20240912	114700	710744450	5930	5900	5930	5900	101
559	20240912	114600	710146280	5920	5920	5920	5920	0
560	20240912	114500	710146280	5920	5920	5920	5920	28
561	20240912	114400	709980520	5930	5930	5930	5930	1
562	20240912	114300	709974590	5930	5910	5930	5910	201
563	20240912	114200	708786660	5910	5910	5910	5910	0
564	20240912	114100	708786660	5910	5910	5910	5910	214
565	20240912	114000	707521920	5910	5910	5910	5910	104
566	20240912	113900	706907280	5900	5900	5900	5900	0
567	20240912	113800	706907280	5900	5900	5900	5900	0
568	20240912	113700	706907280	5900	5900	5900	5900	0
569	20240912	113600	706907280	5900	5900	5900	5900	201
570	20240912	113500	705721380	5900	5900	5900	5900	0
571	20240912	113400	705721380	5900	5900	5900	5900	50
572	20240912	113300	705426380	5910	5910	5910	5910	82
573	20240912	113200	704941760	5910	5910	5910	5910	0
574	20240912	113100	704941760	5910	5910	5910	5910	51
575	20240912	113000	704640350	5910	5910	5910	5910	29
576	20240912	112900	704468960	5910	5900	5910	5900	16
577	20240912	112800	704374410	5900	5900	5900	5900	32
578	20240912	112700	704185610	5900	5880	5900	5880	539
579	20240912	112600	701009940	5880	5880	5880	5880	0
580	20240912	112500	701009940	5880	5880	5880	5880	0
581	20240912	112400	701009940	5880	5880	5880	5880	254
582	20240912	112300	699516420	5890	5890	5890	5890	9
583	20240912	112200	699463410	5890	5890	5890	5890	18
584	20240912	112100	699357390	5850	5850	5850	5850	0
585	20240912	112000	699357390	5850	5850	5850	5850	24
586	20240912	111900	699216990	5890	5890	5890	5890	26
587	20240912	111800	699063850	5890	5850	5890	5850	320
588	20240912	111700	697191450	5850	5850	5850	5850	2
589	20240912	111600	697179750	5850	5850	5850	5850	0
590	20240912	111500	697179750	5850	5850	5850	5850	300
591	20240912	111400	695424750	5850	5850	5850	5850	7
592	20240912	111300	695383800	5850	5850	5850	5850	521
593	20240912	111200	692335950	5850	5870	5870	5850	623
594	20240912	111100	688686390	5870	5890	5890	5870	300
595	20240912	111000	686921530	5890	5890	5890	5890	201
596	20240912	110900	685737640	5900	5900	5900	5900	0
597	20240912	110800	685737640	5900	5880	5900	5880	57
598	20240912	110700	685402190	5850	5850	5850	5850	80
599	20240912	110600	684934190	5850	5870	5870	5850	182
600	20240912	110500	683866630	5910	5890	5910	5870	547
601	20240912	110400	680650260	5870	5870	5870	5870	200
602	20240912	110300	679476260	5950	5920	5950	5920	504
603	20240912	110200	676481630	5920	5890	5920	5890	210
604	20240912	110100	675242380	5900	5900	5900	5850	23
605	20240912	110000	675107330	5870	5870	5870	5870	10
606	20240912	105900	675048630	5880	5880	5900	5880	201
607	20240912	105800	673866730	5880	5880	5880	5880	1
608	20240912	105700	673860850	5880	5870	5880	5870	20
609	20240912	105600	673743430	5870	5870	5870	5870	0
610	20240912	105500	673743430	5870	5870	5870	5870	16
611	20240912	105400	673649510	5870	5870	5870	5870	20
612	20240912	105300	673532110	5880	5880	5880	5880	70
613	20240912	105200	673120510	5840	5880	5880	5840	54
614	20240912	105100	672805110	5840	5840	5840	5840	1
615	20240912	105000	672799270	5840	5840	5840	5840	20
616	20240912	104900	672682470	5880	5880	5880	5880	2
617	20240912	104800	672670710	5880	5880	5880	5880	0
618	20240912	104700	672670710	5880	5850	5880	5850	4
619	20240912	104600	672647250	5850	5850	5850	5850	0
620	20240912	104500	672647250	5850	5850	5850	5850	178
621	20240912	104400	671605950	5850	5850	5850	5850	25
622	20240912	104300	671459700	5880	5870	5880	5860	133
623	20240912	104200	670679650	5870	5890	5890	5840	110
624	20240912	104100	670032770	5890	5840	5890	5840	297
625	20240912	104000	668286150	5880	5840	5880	5840	49
626	20240912	103900	667998630	5880	5840	5880	5840	21
627	20240912	103800	667875190	5840	5840	5840	5840	37
628	20240912	103700	667659110	5840	5840	5840	5840	0
629	20240912	103600	667659110	5840	5880	5880	5840	82
630	20240912	103500	667177740	5850	5850	5850	5850	1121
631	20240912	103400	660619890	5850	5850	5850	5850	42
632	20240912	103300	660374190	5850	5860	5860	5850	250
633	20240912	103200	658911590	5890	5890	5890	5890	20
634	20240912	103100	658793790	5900	5900	5900	5900	0
635	20240912	103000	658793790	5900	5900	5900	5900	0
636	20240912	102900	658793790	5900	5900	5900	5900	0
637	20240912	102800	658793790	5900	5850	5900	5850	102
638	20240912	102700	658195990	5880	5880	5880	5880	13
639	20240912	102600	658119550	5880	5890	5900	5880	88
640	20240912	102500	657601340	5880	5880	5880	5880	33
641	20240912	102400	657407300	5840	5840	5840	5840	0
642	20240912	102300	657407300	5840	5840	5840	5840	0
643	20240912	102200	657407300	5840	5840	5840	5840	63
644	20240912	102100	657039380	5890	5890	5890	5890	0
645	20240912	102000	657039380	5890	5890	5890	5890	20
646	20240912	101900	656921580	5900	5900	5900	5900	0
647	20240912	101800	656921580	5900	5860	5910	5860	238
648	20240912	101700	655518330	5830	5830	5830	5830	0
649	20240912	101600	655518330	5830	5830	5830	5830	0
650	20240912	101500	655518330	5830	5830	5830	5830	0
651	20240912	101400	655518330	5830	5830	5830	5830	0
652	20240912	101300	655518330	5830	5830	5830	5830	135
653	20240912	101200	654731280	5840	5840	5840	5840	378
654	20240912	101100	652523760	5840	5840	5840	5840	0
655	20240912	101000	652523760	5840	5840	5840	5840	0
656	20240912	100900	652523760	5840	5880	5880	5840	167
657	20240912	100800	651542200	5880	5870	5880	5870	477
658	20240912	100700	648740340	5870	5840	5870	5830	510
659	20240912	100600	645759770	5840	5800	5840	5800	157
660	20240912	100500	644846530	5840	5810	5840	5800	863
661	20240912	100400	639838940	5810	5810	5810	5810	534
662	20240912	100300	636736400	5840	5810	5840	5810	25
663	20240912	100200	636591120	5810	5810	5810	5810	25
664	20240912	100100	636445870	5810	5810	5810	5810	62
665	20240912	100000	636085650	5810	5840	5840	5810	326
666	20240912	095900	634185260	5850	5840	5850	5810	3122
667	20240912	095800	615976840	5840	5840	5840	5840	17
668	20240912	095700	615877560	5890	5880	5890	5840	515
669	20240912	095600	612849660	5830	5870	5910	5830	1926
670	20240912	095500	601556220	5840	5880	5880	5830	1002
671	20240912	095400	595682770	5900	5910	5910	5900	251
672	20240912	095300	594201360	5910	5880	5910	5880	532
673	20240912	095200	591070210	5880	5880	5880	5880	830
674	20240912	095100	586189810	5910	5910	5910	5910	0
675	20240912	095000	586189810	5910	5880	5910	5880	526
676	20240912	094900	583096840	5880	5900	5900	5880	25
677	20240912	094800	582949660	5910	5860	5910	5850	120
678	20240912	094700	582242310	5880	5830	5880	5830	1070
679	20240912	094600	575961850	5830	5860	5860	5820	253
680	20240912	094500	574482980	5820	5820	5860	5820	255
681	20240912	094400	572994820	5850	5820	5850	5820	325
682	20240912	094300	571102570	5820	5830	5860	5820	508
683	20240912	094200	568140660	5830	5820	5860	5820	284
684	20240912	094100	566476770	5820	5900	5900	5820	1374
685	20240912	094000	558431350	5900	5960	5960	5900	1915
686	20240912	093900	547087570	5960	5930	5960	5930	510
687	20240912	093800	544062970	5940	5960	5960	5940	408
688	20240912	093700	541635440	5960	5960	5960	5960	243
689	20240912	093600	540187160	5940	5930	5960	5930	199
690	20240912	093500	539006000	5960	5940	5970	5940	2546
691	20240912	093400	523831780	5960	5870	6000	5870	1083
692	20240912	093300	517433980	5870	5800	5870	5770	8677
693	20240912	093200	467021770	5810	5810	5810	5810	0
694	20240912	093100	467021770	5810	5810	5810	5810	0
695	20240912	093000	467021770	5810	5860	5860	5810	2459
696	20240912	092900	452696050	5870	5850	5880	5840	2398
697	20240912	092800	438689650	5850	5890	5890	5850	502
698	20240912	092700	435749150	5870	5860	5870	5840	3265
699	20240912	092600	416658530	5870	5920	5930	5870	3255
700	20240912	092500	397440900	5920	5920	5930	5920	2645
701	20240912	092400	381777560	5930	5930	5930	5930	954
702	20240912	092300	376120340	5930	5940	5940	5930	950
703	20240912	092200	370484890	5940	5990	5990	5940	1272
704	20240912	092100	362926910	5950	5990	5990	5950	79
705	20240912	092000	362454660	5940	6020	6020	5940	2762
706	20240912	091900	345970100	6010	6040	6040	6000	149
707	20240912	091800	345072730	6030	5960	6030	5960	1321
708	20240912	091700	337115500	5990	6100	6100	5990	12707
709	20240912	091600	260441180	6130	6110	6130	6080	1668
710	20240912	091500	250257610	6110	6120	6140	6110	139
711	20240912	091400	249406650	6110	6100	6140	6100	562
712	20240912	091300	245974710	6100	6120	6140	6100	147
713	20240912	091200	245075780	6100	6130	6140	6100	132
714	20240912	091100	244266460	6130	6140	6140	6070	440
715	20240912	091000	241583220	6150	6070	6150	6070	205
716	20240912	090900	240328400	6080	6140	6200	6080	1078
717	20240912	090800	233728480	6200	6110	6240	6110	3788
718	20240912	090700	210481590	6110	5950	6120	5950	5949
719	20240912	090600	174476400	5950	6040	6040	5940	1776
720	20240912	090500	163874120	6040	6030	6090	5940	4696
721	20240912	090400	135584980	6030	6060	6060	6030	572
722	20240912	090300	132134120	6060	6000	6070	5960	1870
723	20240912	090200	120898840	6100	6150	6150	5930	2370
724	20240912	090100	106453970	6190	6290	6330	6100	7259
725	20240912	090000	61340230	6250	6450	6480	6200	9576