KissMeData/042600/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	192300	262402250	11930	11930	11930	11930	397
3	20240906	192200	262402250	11930	11930	11930	11930	0
4	20240906	192100	262402250	11930	11930	11930	11930	0
5	20240906	192000	262402250	11930	11930	11930	11930	0
6	20240906	191900	262402250	11930	11930	11930	11930	0
7	20240906	191800	262402250	11930	11930	11930	11930	0
8	20240906	191700	262402250	11930	11930	11930	11930	0
9	20240906	191600	262402250	11930	11930	11930	11930	0
10	20240906	191500	262402250	11930	11930	11930	11930	0
11	20240906	191400	262402250	11930	11930	11930	11930	0
12	20240906	191300	262402250	11930	11930	11930	11930	0
13	20240906	191200	262402250	11930	11930	11930	11930	0
14	20240906	191100	262402250	11930	11930	11930	11930	0
15	20240906	191000	262402250	11930	11930	11930	11930	0
16	20240906	190900	262402250	11930	11930	11930	11930	0
17	20240906	190800	262402250	11930	11930	11930	11930	0
18	20240906	190700	262402250	11930	11930	11930	11930	0
19	20240906	190600	262402250	11930	11930	11930	11930	0
20	20240906	190500	262402250	11930	11930	11930	11930	0
21	20240906	190400	262402250	11930	11930	11930	11930	0
22	20240906	190300	262402250	11930	11930	11930	11930	0
23	20240906	190200	262402250	11930	11930	11930	11930	0
24	20240906	190100	262402250	11930	11930	11930	11930	0
25	20240906	190000	262402250	11930	11930	11930	11930	0
26	20240906	185900	262402250	11930	11930	11930	11930	0
27	20240906	185800	262402250	11930	11930	11930	11930	0
28	20240906	185700	262402250	11930	11930	11930	11930	0
29	20240906	185600	262402250	11930	11930	11930	11930	0
30	20240906	185500	262402250	11930	11930	11930	11930	0
31	20240906	185400	262402250	11930	11930	11930	11930	0
32	20240906	185300	262402250	11930	11930	11930	11930	397
33	20240906	185200	262402250	11930	11930	11930	11930	0
34	20240906	185100	262402250	11930	11930	11930	11930	0
35	20240906	185000	262402250	11930	11930	11930	11930	0
36	20240906	184900	262402250	11930	11930	11930	11930	0
37	20240906	184800	262402250	11930	11930	11930	11930	0
38	20240906	184700	262402250	11930	11930	11930	11930	0
39	20240906	184600	262402250	11930	11930	11930	11930	0
40	20240906	184500	262402250	11930	11930	11930	11930	0
41	20240906	184400	262402250	11930	11930	11930	11930	0
42	20240906	184300	262402250	11930	11930	11930	11930	0
43	20240906	184200	262402250	11930	11930	11930	11930	0
44	20240906	184100	262402250	11930	11930	11930	11930	0
45	20240906	184000	262402250	11930	11930	11930	11930	0
46	20240906	183900	262402250	11930	11930	11930	11930	0
47	20240906	183800	262402250	11930	11930	11930	11930	0
48	20240906	183700	262402250	11930	11930	11930	11930	0
49	20240906	183600	262402250	11930	11930	11930	11930	0
50	20240906	183500	262402250	11930	11930	11930	11930	0
51	20240906	183400	262402250	11930	11930	11930	11930	0
52	20240906	183300	262402250	11930	11930	11930	11930	0
53	20240906	183200	262402250	11930	11930	11930	11930	0
54	20240906	183100	262402250	11930	11930	11930	11930	0
55	20240906	183000	262402250	11930	11930	11930	11930	0
56	20240906	182900	262402250	11930	11930	11930	11930	0
57	20240906	182800	262402250	11930	11930	11930	11930	0
58	20240906	182700	262402250	11930	11930	11930	11930	0
59	20240906	182600	262402250	11930	11930	11930	11930	0
60	20240906	182500	262402250	11930	11930	11930	11930	0
61	20240906	182400	262402250	11930	11930	11930	11930	0
62	20240906	182300	262402250	11930	11930	11930	11930	397
63	20240906	182200	262402250	11930	11930	11930	11930	0
64	20240906	182100	262402250	11930	11930	11930	11930	0
65	20240906	182000	262402250	11930	11930	11930	11930	0
66	20240906	181900	262402250	11930	11930	11930	11930	0
67	20240906	181800	262402250	11930	11930	11930	11930	0
68	20240906	181700	262402250	11930	11930	11930	11930	0
69	20240906	181600	262402250	11930	11930	11930	11930	0
70	20240906	181500	262402250	11930	11930	11930	11930	0
71	20240906	181400	262402250	11930	11930	11930	11930	0
72	20240906	181300	262402250	11930	11930	11930	11930	0
73	20240906	181200	262402250	11930	11930	11930	11930	0
74	20240906	181100	262402250	11930	11930	11930	11930	0
75	20240906	181000	262402250	11930	11930	11930	11930	0
76	20240906	180900	262402250	11930	11930	11930	11930	0
77	20240906	180800	262402250	11930	11930	11930	11930	0
78	20240906	180700	262402250	11930	11930	11930	11930	0
79	20240906	180600	262402250	11930	11930	11930	11930	0
80	20240906	180500	262402250	11930	11930	11930	11930	0
81	20240906	180400	262402250	11930	11930	11930	11930	0
82	20240906	180300	262402250	11930	11930	11930	11930	0
83	20240906	180200	262402250	11930	11930	11930	11930	0
84	20240906	180100	262402250	11930	11930	11930	11930	0
85	20240906	180000	262402250	11930	11930	11930	11930	0
86	20240906	175900	262402250	11930	11930	11930	11930	0
87	20240906	175800	262402250	11930	11930	11930	11930	0
88	20240906	175700	262402250	11930	11930	11930	11930	0
89	20240906	175600	262402250	11930	11930	11930	11930	0
90	20240906	175500	262402250	11930	11930	11930	11930	0
91	20240906	175400	262402250	11930	11930	11930	11930	0
92	20240906	175300	262402250	11930	11930	11930	11930	397
93	20240906	175200	262402250	11930	11930	11930	11930	0
94	20240906	175100	262402250	11930	11930	11930	11930	0
95	20240906	175000	262402250	11930	11930	11930	11930	0
96	20240906	174900	262402250	11930	11930	11930	11930	0
97	20240906	174800	262402250	11930	11930	11930	11930	0
98	20240906	174700	262402250	11930	11930	11930	11930	0
99	20240906	174600	262402250	11930	11930	11930	11930	0
100	20240906	174500	262402250	11930	11930	11930	11930	0
101	20240906	174400	262402250	11930	11930	11930	11930	0
102	20240906	174300	262402250	11930	11930	11930	11930	0
103	20240906	174200	262402250	11930	11930	11930	11930	0
104	20240906	174100	262402250	11930	11930	11930	11930	0
105	20240906	174000	262402250	11930	11930	11930	11930	0
106	20240906	173900	262402250	11930	11930	11930	11930	0
107	20240906	173800	262402250	11930	11930	11930	11930	0
108	20240906	173700	262402250	11930	11930	11930	11930	0
109	20240906	173600	262402250	11930	11930	11930	11930	0
110	20240906	173500	262402250	11930	11930	11930	11930	0
111	20240906	173400	262402250	11930	11930	11930	11930	0
112	20240906	173300	262402250	11930	11930	11930	11930	0
113	20240906	173200	262402250	11930	11930	11930	11930	0
114	20240906	173100	262402250	11930	11930	11930	11930	0
115	20240906	173000	262402250	11930	11930	11930	11930	0
116	20240906	172900	262402250	11930	11930	11930	11930	0
117	20240906	172800	262402250	11930	11930	11930	11930	0
118	20240906	172700	262402250	11930	11930	11930	11930	0
119	20240906	172600	262402250	11930	11930	11930	11930	0
120	20240906	172500	262402250	11930	11930	11930	11930	0
121	20240906	172400	262402250	11930	11930	11930	11930	0
122	20240906	172300	262402250	11930	11930	11930	11930	397
123	20240906	172200	262402250	11930	11930	11930	11930	0
124	20240906	172100	262402250	11930	11930	11930	11930	0
125	20240906	172000	262402250	11930	11930	11930	11930	0
126	20240906	171900	262402250	11930	11930	11930	11930	0
127	20240906	171800	262402250	11930	11930	11930	11930	0
128	20240906	171700	262402250	11930	11930	11930	11930	0
129	20240906	171600	262402250	11930	11930	11930	11930	0
130	20240906	171500	262402250	11930	11930	11930	11930	0
131	20240906	171400	262402250	11930	11930	11930	11930	0
132	20240906	171300	262402250	11930	11930	11930	11930	0
133	20240906	171200	262402250	11930	11930	11930	11930	0
134	20240906	171100	262402250	11930	11930	11930	11930	0
135	20240906	171000	262402250	11930	11930	11930	11930	0
136	20240906	170900	262402250	11930	11930	11930	11930	0
137	20240906	170800	262402250	11930	11930	11930	11930	0
138	20240906	170700	262402250	11930	11930	11930	11930	0
139	20240906	170600	262402250	11930	11930	11930	11930	0
140	20240906	170500	262402250	11930	11930	11930	11930	0
141	20240906	170400	262402250	11930	11930	11930	11930	0
142	20240906	170300	262402250	11930	11930	11930	11930	0
143	20240906	170200	262402250	11930	11930	11930	11930	0
144	20240906	170100	262402250	11930	11930	11930	11930	0
145	20240906	170000	262402250	11930	11930	11930	11930	0
146	20240906	165900	262402250	11930	11930	11930	11930	0
147	20240906	165800	262402250	11930	11930	11930	11930	0
148	20240906	165700	262402250	11930	11930	11930	11930	0
149	20240906	165600	262402250	11930	11930	11930	11930	0
150	20240906	165500	262402250	11930	11930	11930	11930	0
151	20240906	165400	262402250	11930	11930	11930	11930	0
152	20240906	165300	262402250	11930	11930	11930	11930	397
153	20240906	165200	262402250	11930	11930	11930	11930	0
154	20240906	165100	262402250	11930	11930	11930	11930	0
155	20240906	165000	262402250	11930	11930	11930	11930	0
156	20240906	164900	262402250	11930	11930	11930	11930	0
157	20240906	164800	262402250	11930	11930	11930	11930	0
158	20240906	164700	262402250	11930	11930	11930	11930	0
159	20240906	164600	262402250	11930	11930	11930	11930	0
160	20240906	164500	262402250	11930	11930	11930	11930	0
161	20240906	164400	262402250	11930	11930	11930	11930	0
162	20240906	164300	262402250	11930	11930	11930	11930	0
163	20240906	164200	262402250	11930	11930	11930	11930	0
164	20240906	164100	262402250	11930	11930	11930	11930	0
165	20240906	164000	262402250	11930	11930	11930	11930	0
166	20240906	163900	262402250	11930	11930	11930	11930	0
167	20240906	163800	262402250	11930	11930	11930	11930	0
168	20240906	163700	262402250	11930	11930	11930	11930	0
169	20240906	163600	262402250	11930	11930	11930	11930	0
170	20240906	163500	262402250	11930	11930	11930	11930	0
171	20240906	163400	262402250	11930	11930	11930	11930	0
172	20240906	163300	262402250	11930	11930	11930	11930	0
173	20240906	163200	262402250	11930	11930	11930	11930	0
174	20240906	163100	262402250	11930	11930	11930	11930	0
175	20240906	163000	262402250	11930	11930	11930	11930	0
176	20240906	162900	262402250	11930	11930	11930	11930	0
177	20240906	162800	262402250	11930	11930	11930	11930	0
178	20240906	162700	262402250	11930	11930	11930	11930	0
179	20240906	162600	262402250	11930	11930	11930	11930	0
180	20240906	162500	262402250	11930	11930	11930	11930	0
181	20240906	162400	262402250	11930	11930	11930	11930	0
182	20240906	162300	262402250	11930	11930	11930	11930	397
183	20240906	162200	262402250	11930	11930	11930	11930	0
184	20240906	162100	262402250	11930	11930	11930	11930	0
185	20240906	162000	262402250	11930	11930	11930	11930	0
186	20240906	161900	262402250	11930	11930	11930	11930	0
187	20240906	161800	262402250	11930	11930	11930	11930	0
188	20240906	161700	262402250	11930	11930	11930	11930	0
189	20240906	161600	262402250	11930	11930	11930	11930	0
190	20240906	161500	262402250	11930	11930	11930	11930	0
191	20240906	161400	262402250	11930	11930	11930	11930	0
192	20240906	161300	262402250	11930	11930	11930	11930	0
193	20240906	161200	262402250	11930	11930	11930	11930	0
194	20240906	161100	262402250	11930	11930	11930	11930	0
195	20240906	161000	262402250	11930	11930	11930	11930	0
196	20240906	160900	262402250	11930	11930	11930	11930	0
197	20240906	160800	262402250	11930	11930	11930	11930	0
198	20240906	160700	262402250	11930	11930	11930	11930	0
199	20240906	160600	262402250	11930	11930	11930	11930	0
200	20240906	160500	262402250	11930	11930	11930	11930	0
201	20240906	160400	262402250	11930	11930	11930	11930	0
202	20240906	160300	262402250	11930	11930	11930	11930	0
203	20240906	160200	262402250	11930	11930	11930	11930	0
204	20240906	160100	262402250	11930	11930	11930	11930	0
205	20240906	160000	262402250	11930	11930	11930	11930	0
206	20240906	155900	262402250	11930	11930	11930	11930	0
207	20240906	155800	262402250	11930	11930	11930	11930	0
208	20240906	155700	262402250	11930	11930	11930	11930	0
209	20240906	155600	262402250	11930	11930	11930	11930	0
210	20240906	155500	262402250	11930	11930	11930	11930	0
211	20240906	155400	262402250	11930	11930	11930	11930	0
212	20240906	155300	262402250	11930	11930	11930	11930	397
213	20240906	155200	262402250	11930	11930	11930	11930	0
214	20240906	155100	262402250	11930	11930	11930	11930	0
215	20240906	155000	262402250	11930	11930	11930	11930	0
216	20240906	154900	262402250	11930	11930	11930	11930	0
217	20240906	154800	262402250	11930	11930	11930	11930	0
218	20240906	154700	262402250	11930	11930	11930	11930	0
219	20240906	154600	262402250	11930	11930	11930	11930	0
220	20240906	154500	262402250	11930	11930	11930	11930	0
221	20240906	154400	262402250	11930	11930	11930	11930	0
222	20240906	154300	262402250	11930	11930	11930	11930	0
223	20240906	154200	262402250	11930	11930	11930	11930	0
224	20240906	154100	262402250	11930	11930	11930	11930	0
225	20240906	154000	262402250	11930	11930	11930	11930	0
226	20240906	153900	262402250	11930	11930	11930	11930	0
227	20240906	153800	262402250	11930	11930	11930	11930	0
228	20240906	153700	262402250	11930	11930	11930	11930	0
229	20240906	153600	262402250	11930	11930	11930	11930	0
230	20240906	153500	262402250	11930	11930	11930	11930	0
231	20240906	153400	262402250	11930	11930	11930	11930	0
232	20240906	153300	262402250	11930	11930	11930	11930	0
233	20240906	153200	262402250	11930	11930	11930	11930	0
234	20240906	153100	262402250	11930	11930	11930	11930	0
235	20240906	153000	262402250	11930	11930	11930	11930	397
236	20240906	152900	257666040	11640	11640	11640	11640	0
237	20240906	152800	257666040	11640	11640	11640	11640	0
238	20240906	152700	257666040	11640	11640	11640	11640	0
239	20240906	152600	257666040	11640	11640	11640	11640	0
240	20240906	152500	257666040	11640	11640	11640	11640	0
241	20240906	152400	257666040	11640	11640	11640	11640	0
242	20240906	152300	257666040	11640	11640	11640	11640	0
243	20240906	152200	257666040	11640	11640	11640	11640	0
244	20240906	152100	257666040	11640	11640	11640	11640	0
245	20240906	152000	257666040	11640	11640	11640	11640	0
246	20240906	151900	257666040	11640	11610	11680	11610	59
247	20240906	151800	256979330	11590	11590	11590	11590	0
248	20240906	151700	256979330	11590	11540	11590	11540	940
249	20240906	151600	246106030	11490	11490	11490	11490	0
250	20240906	151500	246106030	11490	11530	11530	11490	28
251	20240906	151400	245783790	11530	11540	11540	11530	52
252	20240906	151300	245184010	11530	11510	11530	11510	28
253	20240906	151200	244861590	11510	11510	11510	11510	4
254	20240906	151100	244815550	11470	11490	11490	11470	40
255	20240906	151000	244356450	11490	11480	11530	11480	1506
256	20240906	150900	226992520	11470	11520	11530	11470	2054
257	20240906	150800	203331550	11500	11510	11510	11500	1604
258	20240906	150700	184880430	11510	11540	11540	11510	533
259	20240906	150600	178744700	11530	11560	11560	11530	72
260	20240906	150500	177914040	11580	11580	11580	11580	8
261	20240906	150400	177821400	11590	11580	11590	11580	216
262	20240906	150300	175318140	11590	11590	11590	11590	0
263	20240906	150200	175318140	11590	11590	11590	11590	0
264	20240906	150100	175318140	11590	11550	11590	11550	74
265	20240906	150000	174461860	11550	11550	11550	11550	8
266	20240906	145900	174369460	11570	11550	11570	11550	3
267	20240906	145800	174334790	11550	11550	11560	11550	34
268	20240906	145700	173941940	11550	11550	11550	11550	19
269	20240906	145600	173722490	11540	11540	11540	11540	0
270	20240906	145500	173722490	11540	11540	11540	11540	61
271	20240906	145400	173018550	11610	11610	11610	11610	0
272	20240906	145300	173018550	11610	11580	11610	11580	43
273	20240906	145200	172519770	11580	11530	11580	11530	18
274	20240906	145100	172311580	11530	11530	11530	11530	10
275	20240906	145000	172196280	11530	11530	11530	11530	5
276	20240906	144900	172138630	11530	11530	11530	11530	5
277	20240906	144800	172080980	11550	11550	11550	11550	0
278	20240906	144700	172080980	11550	11550	11550	11550	45
279	20240906	144600	171561230	11550	11550	11550	11550	0
280	20240906	144500	171561230	11550	11550	11550	11550	0
281	20240906	144400	171561230	11550	11580	11580	11550	128
282	20240906	144300	170080240	11570	11570	11570	11570	0
283	20240906	144200	170080240	11570	11570	11570	11570	0
284	20240906	144100	170080240	11570	11570	11570	11570	0
285	20240906	144000	170080240	11570	11570	11570	11570	4
286	20240906	143900	170033960	11570	11570	11570	11570	0
287	20240906	143800	170033960	11570	11570	11570	11570	0
288	20240906	143700	170033960	11570	11570	11570	11570	16
289	20240906	143600	169848840	11630	11630	11630	11630	0
290	20240906	143500	169848840	11630	11630	11630	11630	0
291	20240906	143400	169848840	11630	11630	11630	11630	13
292	20240906	143300	169697650	11630	11630	11630	11630	0
293	20240906	143200	169697650	11630	11630	11630	11630	2
294	20240906	143100	169674390	11630	11630	11630	11630	1
295	20240906	143000	169662760	11640	11640	11640	11640	0
296	20240906	142900	169662760	11640	11640	11640	11640	0
297	20240906	142800	169662760	11640	11570	11640	11570	111
298	20240906	142700	168371640	11550	11550	11550	11550	0
299	20240906	142600	168371640	11550	11550	11550	11550	0
300	20240906	142500	168371640	11550	11550	11550	11550	0
301	20240906	142400	168371640	11550	11550	11550	11550	0
302	20240906	142300	168371640	11550	11550	11550	11550	93
303	20240906	142200	167297490	11560	11560	11560	11560	0
304	20240906	142100	167297490	11560	11560	11560	11560	0
305	20240906	142000	167297490	11560	11560	11560	11560	23
306	20240906	141900	167031610	11560	11560	11560	11500	118
307	20240906	141800	165671020	11570	11570	11570	11570	50
308	20240906	141700	165092520	11640	11640	11640	11640	0
309	20240906	141600	165092520	11640	11640	11640	11640	3
310	20240906	141500	165057600	11640	11630	11640	11500	301
311	20240906	141400	161581590	11650	11650	11650	11650	100
312	20240906	141300	160416590	11650	11630	11650	11630	14
313	20240906	141200	160253570	11630	11630	11630	11630	6
314	20240906	141100	160183790	11660	11660	11660	11660	0
315	20240906	141000	160183790	11660	11660	11660	11660	0
316	20240906	140900	160183790	11660	11660	11660	11660	30
317	20240906	140800	159833990	11650	11650	11650	11650	10
318	20240906	140700	159717490	11650	11640	11650	11630	23
319	20240906	140600	159449670	11690	11690	11690	11690	0
320	20240906	140500	159449670	11690	11690	11690	11690	0
321	20240906	140400	159449670	11690	11690	11690	11690	0
322	20240906	140300	159449670	11690	11690	11690	11690	0
323	20240906	140200	159449670	11690	11680	11690	11680	58
324	20240906	140100	158771840	11670	11670	11670	11670	0
325	20240906	140000	158771840	11670	11670	11670	11670	27
326	20240906	135900	158456750	11680	11670	11690	11670	50
327	20240906	135800	157872800	11670	11670	11670	11670	0
328	20240906	135700	157872800	11670	11640	11670	11640	561
329	20240906	135600	151337070	11650	11630	11650	11630	223
330	20240906	135500	148739470	11630	11650	11650	11630	83
331	20240906	135400	147773730	11710	11710	11710	11710	0
332	20240906	135300	147773730	11710	11710	11710	11710	2
333	20240906	135200	147750310	11680	11680	11680	11680	0
334	20240906	135100	147750310	11680	11680	11680	11680	0
335	20240906	135000	147750310	11680	11680	11680	11680	0
336	20240906	134900	147750310	11680	11680	11680	11680	0
337	20240906	134800	147750310	11680	11680	11680	11680	0
338	20240906	134700	147750310	11680	11680	11680	11680	0
339	20240906	134600	147750310	11680	11680	11680	11680	0
340	20240906	134500	147750310	11680	11680	11680	11680	66
341	20240906	134400	146979430	11680	11680	11680	11680	12
342	20240906	134300	146839270	11680	11680	11680	11680	7
343	20240906	134200	146757510	11690	11690	11690	11690	100
344	20240906	134100	145588510	11690	11690	11690	11690	0
345	20240906	134000	145588510	11690	11670	11690	11670	73
346	20240906	133900	144735520	11690	11690	11690	11690	1
347	20240906	133800	144723830	11630	11630	11630	11630	0
348	20240906	133700	144723830	11630	11630	11630	11630	15
349	20240906	133600	144549380	11640	11640	11640	11640	348
350	20240906	133500	140498660	11690	11690	11690	11690	0
351	20240906	133400	140498660	11690	11660	11690	11660	623
352	20240906	133300	133234010	11660	11620	11660	11620	168
353	20240906	133200	131278120	11630	11640	11640	11630	73
354	20240906	133100	130428880	11640	11640	11640	11640	0
355	20240906	133000	130428880	11640	11700	11700	11640	662
356	20240906	132900	122703490	11700	11700	11700	11700	0
357	20240906	132800	122703490	11700	11700	11700	11700	0
358	20240906	132700	122703490	11700	11700	11700	11700	0
359	20240906	132600	122703490	11700	11670	11700	11670	99
360	20240906	132500	121547230	11760	11760	11760	11760	0
361	20240906	132400	121547230	11760	11760	11760	11760	0
362	20240906	132300	121547230	11760	11760	11760	11760	0
363	20240906	132200	121547230	11760	11630	11760	11630	558
364	20240906	132100	115026100	11640	11610	11640	11610	109
365	20240906	132000	113759080	11640	11640	11640	11640	15
366	20240906	131900	113584480	11600	11600	11600	11600	11
367	20240906	131800	113456880	11600	11600	11600	11600	36
368	20240906	131700	113039280	11610	11610	11610	11610	13
369	20240906	131600	112888350	11650	11650	11650	11650	0
370	20240906	131500	112888350	11650	11690	11690	11650	17
371	20240906	131400	112690100	11660	11680	11680	11660	16
372	20240906	131300	112503320	11680	11680	11680	11680	17
373	20240906	131200	112304760	11700	11690	11700	11690	203
374	20240906	131100	109929920	11690	11750	11760	11660	281
375	20240906	131000	106639320	11760	11760	11760	11760	0
376	20240906	130900	106639320	11760	11760	11760	11760	0
377	20240906	130800	106639320	11760	11760	11760	11760	0
378	20240906	130700	106639320	11760	11760	11760	11760	2
379	20240906	130600	106615800	11770	11770	11770	11770	1
380	20240906	130500	106604030	11780	11780	11780	11780	0
381	20240906	130400	106604030	11780	11780	11780	11780	0
382	20240906	130300	106604030	11780	11780	11780	11780	0
383	20240906	130200	106604030	11780	11780	11780	11780	0
384	20240906	130100	106604030	11780	11780	11780	11780	0
385	20240906	130000	106604030	11780	11780	11780	11780	0
386	20240906	125900	106604030	11780	11780	11780	11780	0
387	20240906	125800	106604030	11780	11780	11780	11780	1
388	20240906	125700	106592250	11750	11750	11750	11750	23
389	20240906	125600	106322000	11750	11750	11750	11750	23
390	20240906	125500	106051750	11750	11750	11750	11750	25
391	20240906	125400	105758000	11780	11770	11780	11750	52
392	20240906	125300	105146810	11800	11800	11800	11800	0
393	20240906	125200	105146810	11800	11800	11800	11800	0
394	20240906	125100	105146810	11800	11800	11800	11800	1
395	20240906	125000	105135010	11770	11800	11800	11770	185
396	20240906	124900	102953700	11800	11800	11800	11800	39
397	20240906	124800	102493500	11800	11800	11800	11800	19
398	20240906	124700	102269300	11800	11810	11810	11800	49
399	20240906	124600	101691020	11810	11810	11810	11810	0
400	20240906	124500	101691020	11810	11810	11810	11810	353
401	20240906	124400	97522090	11810	11810	11810	11810	10
402	20240906	124300	97403990	11810	11810	11810	11810	10
403	20240906	124200	97285890	11810	11810	11810	11810	10
404	20240906	124100	97167790	11810	11810	11810	11810	0
405	20240906	124000	97167790	11810	11810	11810	11810	10
406	20240906	123900	97049690	11810	11810	11810	11810	10
407	20240906	123800	96931590	11810	11810	11810	11810	10
408	20240906	123700	96813490	11810	11810	11810	11810	11
409	20240906	123600	96683580	11810	11810	11810	11810	11
410	20240906	123500	96553670	11810	11810	11810	11810	10
411	20240906	123400	96435570	11810	11850	11850	11810	1550
412	20240906	123300	78095040	11850	11850	11850	11850	10
413	20240906	123200	77976540	11850	11850	11850	11850	10
414	20240906	123100	77858040	11850	11850	11850	11850	0
415	20240906	123000	77858040	11850	11850	11850	11850	11
416	20240906	122900	77727690	11850	11850	11850	11850	11
417	20240906	122800	77597340	11850	11850	11850	11850	20
418	20240906	122700	77360340	11850	11860	11860	11850	44
419	20240906	122600	76838890	11870	11870	11870	11870	0
420	20240906	122500	76838890	11870	11870	11870	11870	0
421	20240906	122400	76838890	11870	11870	11870	11870	0
422	20240906	122300	76838890	11870	11870	11870	11870	20
423	20240906	122200	76601490	11870	11870	11870	11870	0
424	20240906	122100	76601490	11870	11870	11870	11870	20
425	20240906	122000	76364090	11870	11870	11870	11870	2
426	20240906	121900	76340350	11890	11890	11890	11890	0
427	20240906	121800	76340350	11890	11890	11890	11890	0
428	20240906	121700	76340350	11890	11890	11890	11890	0
429	20240906	121600	76340350	11890	11890	11890	11890	18
430	20240906	121500	76126330	11900	11900	11900	11900	12
431	20240906	121400	75983530	11890	11890	11890	11890	0
432	20240906	121300	75983530	11890	11850	11890	11850	68
433	20240906	121200	75176330	11850	11850	11850	11850	9
434	20240906	121100	75069680	11850	11860	11860	11850	74
435	20240906	121000	74192100	11870	11870	11870	11870	0
436	20240906	120900	74192100	11870	11870	11870	11870	0
437	20240906	120800	74192100	11870	11870	11870	11870	0
438	20240906	120700	74192100	11870	11870	11870	11870	0
439	20240906	120600	74192100	11870	11870	11870	11870	0
440	20240906	120500	74192100	11870	11870	11870	11870	0
441	20240906	120400	74192100	11870	11870	11870	11870	0
442	20240906	120300	74192100	11870	11870	11870	11870	1
443	20240906	120200	74180230	11850	11850	11850	11850	16
444	20240906	120100	73990630	11850	11850	11850	11850	8
445	20240906	120000	73895830	11850	11850	11850	11850	8
446	20240906	115900	73801030	11850	11850	11850	11850	9
447	20240906	115800	73694380	11870	11870	11870	11870	0
448	20240906	115700	73694380	11870	11870	11870	11870	0
449	20240906	115600	73694380	11870	11870	11870	11870	3
450	20240906	115500	73658770	11860	11850	11860	11850	60
451	20240906	115400	72947270	11850	11850	11850	11850	9
452	20240906	115300	72840620	11850	11850	11850	11850	10
453	20240906	115200	72722120	11850	11850	11850	11850	128
454	20240906	115100	71205320	11850	11850	11850	11850	9
455	20240906	115000	71098670	11850	11850	11850	11850	9
456	20240906	114900	70992020	11850	11850	11850	11850	153
457	20240906	114800	69178970	11850	11850	11850	11850	16
458	20240906	114700	68989370	11850	11850	11850	11850	18
459	20240906	114600	68776070	11850	11850	11850	11850	28
460	20240906	114500	68444270	11850	11850	11850	11850	8
461	20240906	114400	68349470	11850	11850	11850	11850	8
462	20240906	114300	68254670	11850	11850	11850	11850	8
463	20240906	114200	68159870	11850	11870	11870	11850	271
464	20240906	114100	64946390	11860	11860	11860	11860	0
465	20240906	114000	64946390	11860	11860	11860	11860	0
466	20240906	113900	64946390	11860	11860	11860	11860	0
467	20240906	113800	64946390	11860	11860	11860	11860	0
468	20240906	113700	64946390	11860	11860	11860	11860	0
469	20240906	113600	64946390	11860	11860	11860	11860	0
470	20240906	113500	64946390	11860	11860	11860	11860	0
471	20240906	113400	64946390	11860	11860	11860	11860	0
472	20240906	113300	64946390	11860	11860	11860	11860	0
473	20240906	113200	64946390	11860	11860	11860	11860	0
474	20240906	113100	64946390	11860	11860	11860	11860	8
475	20240906	113000	64851510	11860	11860	11860	11860	8
476	20240906	112900	64756630	11860	11860	11860	11860	0
477	20240906	112800	64756630	11860	11860	11860	11860	8
478	20240906	112700	64661750	11900	11850	11900	11850	33
479	20240906	112600	64269450	11850	11850	11850	11850	8
480	20240906	112500	64174650	11870	11850	11870	11850	21
481	20240906	112400	63925560	11850	11860	11860	11850	70
482	20240906	112300	63096040	11870	11870	11870	11870	0
483	20240906	112200	63096040	11870	11870	11870	11870	0
484	20240906	112100	63096040	11870	11870	11870	11870	0
485	20240906	112000	63096040	11870	11870	11870	11870	0
486	20240906	111900	63096040	11870	11870	11870	11870	0
487	20240906	111800	63096040	11870	11870	11870	11870	9
488	20240906	111700	62989210	11870	11870	11870	11870	11
489	20240906	111600	62858640	11850	11860	11860	11850	133
490	20240906	111500	61281490	11860	11860	11860	11860	11
491	20240906	111400	61151030	11860	11860	11860	11860	51
492	20240906	111300	60546170	11860	11860	11860	11860	14
493	20240906	111200	60380130	11870	11870	11870	11860	186
494	20240906	111100	58172470	11870	11870	11870	11870	11
495	20240906	111000	58041900	11870	11900	11900	11870	12
496	20240906	110900	57899430	11870	11880	11880	11870	152
497	20240906	110800	56093930	11880	11880	11880	11880	12
498	20240906	110700	55951370	11880	11880	11880	11880	12
499	20240906	110600	55808810	11880	11880	11880	11880	12
500	20240906	110500	55666250	11880	11880	11880	11880	0
501	20240906	110400	55666250	11880	11880	11880	11880	12
502	20240906	110300	55523690	11920	11880	11920	11880	13
503	20240906	110200	55369210	11880	11880	11880	11880	0
504	20240906	110100	55369210	11880	11880	11880	11880	12
505	20240906	110000	55226650	11880	11880	11880	11880	12
506	20240906	105900	55084090	11880	11880	11880	11880	0
507	20240906	105800	55084090	11880	11880	11880	11880	12
508	20240906	105700	54941530	11880	11890	11890	11880	45
509	20240906	105600	54406600	11900	11900	11900	11900	7
510	20240906	105500	54323300	11900	11930	11930	11900	21
511	20240906	105400	54073370	11920	11900	11920	11900	19
512	20240906	105300	53847150	11900	11900	11900	11900	0
513	20240906	105200	53847150	11900	11900	11900	11900	13
514	20240906	105100	53692450	11900	11900	11900	11900	13
515	20240906	105000	53537750	11920	11900	11920	11900	11
516	20240906	104900	53406830	11900	11900	11900	11900	26
517	20240906	104800	53097430	11930	11930	11930	11930	12
518	20240906	104700	52954270	11960	11960	11960	11960	0
519	20240906	104600	52954270	11960	11960	11960	11960	2
520	20240906	104500	52930350	11950	11950	11950	11950	0
521	20240906	104400	52930350	11950	11940	11950	11940	47
522	20240906	104300	52369060	11950	11950	11950	11950	1
523	20240906	104200	52357110	11880	11880	11880	11880	12
524	20240906	104100	52214550	11880	11880	11880	11880	5
525	20240906	104000	52155150	11880	11950	11950	11880	13
526	20240906	103900	52000640	11930	11930	11930	11930	0
527	20240906	103800	52000640	11930	11930	11930	11930	0
528	20240906	103700	52000640	11930	11920	11930	11920	25
529	20240906	103600	51702620	11910	11880	11910	11880	29
530	20240906	103500	51357690	11900	11900	11900	11900	1
531	20240906	103400	51345790	11880	11880	11880	11880	12
532	20240906	103300	51203230	11880	11880	11880	11880	17
533	20240906	103200	51001270	11870	11880	11880	11870	27
534	20240906	103100	50680720	11900	11900	11900	11900	0
535	20240906	103000	50680720	11900	11940	11940	11900	22
536	20240906	102900	50418230	11960	11960	11960	11960	0
537	20240906	102800	50418230	11960	11960	11960	11960	0
538	20240906	102700	50418230	11960	11960	11970	11960	33
539	20240906	102600	50023380	11960	11960	11960	11960	0
540	20240906	102500	50023380	11960	11960	11960	11960	1
541	20240906	102400	50011420	11900	11900	11900	11900	16
542	20240906	102300	49821020	11960	11880	11960	11870	140
543	20240906	102200	48156780	11880	11880	11880	11880	16
544	20240906	102100	47966700	11950	11950	11950	11950	0
545	20240906	102000	47966700	11950	11950	11950	11950	8
546	20240906	101900	47871100	11890	11890	11890	11890	22
547	20240906	101800	47609520	11960	11960	11960	11960	1
548	20240906	101700	47597560	11960	11960	11960	11960	1
549	20240906	101600	47585600	11890	11890	11890	11890	21
550	20240906	101500	47335910	11980	11980	11980	11980	0
551	20240906	101400	47335910	11980	11980	11980	11980	1
552	20240906	101300	47323930	11890	11880	11890	11880	652
553	20240906	101200	39571860	11890	11890	11890	11890	3
554	20240906	101100	39536190	11920	11920	11920	11870	20
555	20240906	101000	39298690	11880	11880	11880	11880	0
556	20240906	100900	39298690	11880	11880	11880	11880	20
557	20240906	100800	39061090	11890	11890	11920	11890	35
558	20240906	100700	38644910	11890	11910	11910	11890	61
559	20240906	100600	37919440	11940	11940	11940	11940	0
560	20240906	100500	37919440	11940	11940	11940	11940	0
561	20240906	100400	37919440	11940	11940	11940	11940	0
562	20240906	100300	37919440	11940	11940	11940	11940	0
563	20240906	100200	37919440	11940	11940	11940	11940	41
564	20240906	100100	37429900	12010	11940	12010	11940	32
565	20240906	100000	37047750	12020	12020	12020	12020	1
566	20240906	095900	37035730	11980	11980	11980	11980	0
567	20240906	095800	37035730	11980	11980	11980	11980	0
568	20240906	095700	37035730	11980	11980	11980	11980	322
569	20240906	095600	33178170	11970	11970	11970	11970	1
570	20240906	095500	33166200	11950	11950	11950	11950	12
571	20240906	095400	33022800	11980	11980	11980	11980	0
572	20240906	095300	33022800	11980	11980	11980	11980	190
573	20240906	095200	30746600	12000	11980	12000	11980	61
574	20240906	095100	30015360	11980	11980	11980	11980	1
575	20240906	095000	30003380	11950	11950	11950	11950	17
576	20240906	094900	29800230	11950	11950	11950	11950	21
577	20240906	094800	29549280	12050	12050	12050	12050	0
578	20240906	094700	29549280	12050	12050	12050	12050	0
579	20240906	094600	29549280	12050	12030	12050	12030	90
580	20240906	094500	28465490	12060	12060	12060	12060	0
581	20240906	094400	28465490	12060	12060	12060	12060	2
582	20240906	094300	28441370	12010	12010	12010	12010	16
583	20240906	094200	28249210	12010	11960	12010	11960	184
584	20240906	094100	26041530	11950	11920	11950	11920	52
585	20240906	094000	25421060	11890	11890	11890	11890	0
586	20240906	093900	25421060	11890	11920	11930	11890	23
587	20240906	093800	25146870	11910	11890	11910	11890	186
588	20240906	093700	22933610	11880	11900	11900	11880	91
589	20240906	093600	21851430	11900	11930	11930	11900	173
590	20240906	093500	19789910	11940	11950	11950	11940	49
591	20240906	093400	19204720	11980	11980	11980	11980	1
592	20240906	093300	19192740	12050	12050	12050	12050	1
593	20240906	093200	19180690	12070	11990	12070	11980	501
594	20240906	093100	13177570	11990	11990	11990	11990	3
595	20240906	093000	13141600	12010	11970	12010	11910	131
596	20240906	092900	11574400	11910	11910	11910	11910	15
597	20240906	092800	11395750	11910	11910	11910	11910	408
598	20240906	092700	6536470	11910	11920	11920	11910	23
599	20240906	092600	6262530	11910	11920	11920	11910	9
600	20240906	092500	6155330	11910	11910	11990	11910	13
601	20240906	092400	6000420	11920	11970	11970	11910	37
602	20240906	092300	5558700	12000	11970	12030	11970	22
603	20240906	092200	5294400	12030	12030	12030	12030	4
604	20240906	092100	5246280	12070	12070	12070	12070	0
605	20240906	092000	5246280	12070	12070	12070	12070	0
606	20240906	091900	5246280	12070	12010	12070	11970	91
607	20240906	091800	4156560	12080	12080	12080	11910	126
608	20240906	091700	2643560	12100	12150	12180	12100	133
609	20240906	091600	1031810	12190	12200	12200	12190	6
610	20240906	091500	958620	12210	12210	12210	12210	0
611	20240906	091400	958620	12210	12230	12230	12210	31
612	20240906	091300	579510	12420	12420	12420	12420	1
613	20240906	091200	567090	12280	12280	12280	12280	0
614	20240906	091100	567090	12280	12280	12280	12280	5
615	20240906	091000	505690	12420	12420	12420	12420	0
616	20240906	090900	505690	12420	12420	12420	12420	7
617	20240906	090800	418750	12430	12430	12430	12430	3
618	20240906	090700	381460	12480	12480	12480	12480	0
619	20240906	090600	381460	12480	12510	12510	12480	2
620	20240906	090500	356470	12210	12570	12570	12210	17
621	20240906	090400	147880	12330	12320	12330	12320	10
622	20240906	090300	24640	12320	12320	12320	12320	0
623	20240906	090200	24640	12320	12320	12320	12320	0
624	20240906	090100	24640	12320	12320	12320	12320	0
625	20240906	090000	24640	12320	12320	12320	12320	2