KissMeData/030190/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	191100	655444750	9820	9820	9820	9820	1469
3	20240912	191000	655444750	9820	9820	9820	9820	0
4	20240912	190900	655444750	9820	9820	9820	9820	0
5	20240912	190800	655444750	9820	9820	9820	9820	0
6	20240912	190700	655444750	9820	9820	9820	9820	0
7	20240912	190600	655444750	9820	9820	9820	9820	0
8	20240912	190500	655444750	9820	9820	9820	9820	0
9	20240912	190400	655444750	9820	9820	9820	9820	0
10	20240912	190300	655444750	9820	9820	9820	9820	0
11	20240912	190200	655444750	9820	9820	9820	9820	0
12	20240912	190100	655444750	9820	9820	9820	9820	0
13	20240912	190000	655444750	9820	9820	9820	9820	0
14	20240912	185900	655444750	9820	9820	9820	9820	0
15	20240912	185800	655444750	9820	9820	9820	9820	0
16	20240912	185700	655444750	9820	9820	9820	9820	0
17	20240912	185600	655444750	9820	9820	9820	9820	0
18	20240912	185500	655444750	9820	9820	9820	9820	0
19	20240912	185400	655444750	9820	9820	9820	9820	0
20	20240912	185300	655444750	9820	9820	9820	9820	0
21	20240912	185200	655444750	9820	9820	9820	9820	0
22	20240912	185100	655444750	9820	9820	9820	9820	0
23	20240912	185000	655444750	9820	9820	9820	9820	0
24	20240912	184900	655444750	9820	9820	9820	9820	0
25	20240912	184800	655444750	9820	9820	9820	9820	0
26	20240912	184700	655444750	9820	9820	9820	9820	0
27	20240912	184600	655444750	9820	9820	9820	9820	0
28	20240912	184500	655444750	9820	9820	9820	9820	0
29	20240912	184400	655444750	9820	9820	9820	9820	0
30	20240912	184300	655444750	9820	9820	9820	9820	0
31	20240912	184200	655444750	9820	9820	9820	9820	0
32	20240912	184100	655444750	9820	9820	9820	9820	1469
33	20240912	184000	655444750	9820	9820	9820	9820	0
34	20240912	183900	655444750	9820	9820	9820	9820	0
35	20240912	183800	655444750	9820	9820	9820	9820	0
36	20240912	183700	655444750	9820	9820	9820	9820	0
37	20240912	183600	655444750	9820	9820	9820	9820	0
38	20240912	183500	655444750	9820	9820	9820	9820	0
39	20240912	183400	655444750	9820	9820	9820	9820	0
40	20240912	183300	655444750	9820	9820	9820	9820	0
41	20240912	183200	655444750	9820	9820	9820	9820	0
42	20240912	183100	655444750	9820	9820	9820	9820	0
43	20240912	183000	655444750	9820	9820	9820	9820	0
44	20240912	182900	655444750	9820	9820	9820	9820	0
45	20240912	182800	655444750	9820	9820	9820	9820	0
46	20240912	182700	655444750	9820	9820	9820	9820	0
47	20240912	182600	655444750	9820	9820	9820	9820	0
48	20240912	182500	655444750	9820	9820	9820	9820	0
49	20240912	182400	655444750	9820	9820	9820	9820	0
50	20240912	182300	655444750	9820	9820	9820	9820	0
51	20240912	182200	655444750	9820	9820	9820	9820	0
52	20240912	182100	655444750	9820	9820	9820	9820	0
53	20240912	182000	655444750	9820	9820	9820	9820	0
54	20240912	181900	655444750	9820	9820	9820	9820	0
55	20240912	181800	655444750	9820	9820	9820	9820	0
56	20240912	181700	655444750	9820	9820	9820	9820	0
57	20240912	181600	655444750	9820	9820	9820	9820	0
58	20240912	181500	655444750	9820	9820	9820	9820	0
59	20240912	181400	655444750	9820	9820	9820	9820	0
60	20240912	181300	655444750	9820	9820	9820	9820	0
61	20240912	181200	655444750	9820	9820	9820	9820	0
62	20240912	181100	655444750	9820	9820	9820	9820	1469
63	20240912	181000	655444750	9820	9820	9820	9820	0
64	20240912	180900	655444750	9820	9820	9820	9820	0
65	20240912	180800	655444750	9820	9820	9820	9820	0
66	20240912	180700	655444750	9820	9820	9820	9820	0
67	20240912	180600	655444750	9820	9820	9820	9820	0
68	20240912	180500	655444750	9820	9820	9820	9820	0
69	20240912	180400	655444750	9820	9820	9820	9820	0
70	20240912	180300	655444750	9820	9820	9820	9820	0
71	20240912	180200	655444750	9820	9820	9820	9820	0
72	20240912	180100	655444750	9820	9820	9820	9820	0
73	20240912	180000	655444750	9820	9820	9820	9820	0
74	20240912	175900	655444750	9820	9820	9820	9820	0
75	20240912	175800	655444750	9820	9820	9820	9820	0
76	20240912	175700	655444750	9820	9820	9820	9820	0
77	20240912	175600	655444750	9820	9820	9820	9820	0
78	20240912	175500	655444750	9820	9820	9820	9820	0
79	20240912	175400	655444750	9820	9820	9820	9820	0
80	20240912	175300	655444750	9820	9820	9820	9820	0
81	20240912	175200	655444750	9820	9820	9820	9820	0
82	20240912	175100	655444750	9820	9820	9820	9820	0
83	20240912	175000	655444750	9820	9820	9820	9820	0
84	20240912	174900	655444750	9820	9820	9820	9820	0
85	20240912	174800	655444750	9820	9820	9820	9820	0
86	20240912	174700	655444750	9820	9820	9820	9820	0
87	20240912	174600	655444750	9820	9820	9820	9820	0
88	20240912	174500	655444750	9820	9820	9820	9820	0
89	20240912	174400	655444750	9820	9820	9820	9820	0
90	20240912	174300	655444750	9820	9820	9820	9820	0
91	20240912	174200	655444750	9820	9820	9820	9820	0
92	20240912	174100	655444750	9820	9820	9820	9820	1469
93	20240912	174000	655444750	9820	9820	9820	9820	0
94	20240912	173900	655444750	9820	9820	9820	9820	0
95	20240912	173800	655444750	9820	9820	9820	9820	0
96	20240912	173700	655444750	9820	9820	9820	9820	0
97	20240912	173600	655444750	9820	9820	9820	9820	0
98	20240912	173500	655444750	9820	9820	9820	9820	0
99	20240912	173400	655444750	9820	9820	9820	9820	0
100	20240912	173300	655444750	9820	9820	9820	9820	0
101	20240912	173200	655444750	9820	9820	9820	9820	0
102	20240912	173100	655444750	9820	9820	9820	9820	0
103	20240912	173000	655444750	9820	9820	9820	9820	0
104	20240912	172900	655444750	9820	9820	9820	9820	0
105	20240912	172800	655444750	9820	9820	9820	9820	0
106	20240912	172700	655444750	9820	9820	9820	9820	0
107	20240912	172600	655444750	9820	9820	9820	9820	0
108	20240912	172500	655444750	9820	9820	9820	9820	0
109	20240912	172400	655444750	9820	9820	9820	9820	0
110	20240912	172300	655444750	9820	9820	9820	9820	0
111	20240912	172200	655444750	9820	9820	9820	9820	0
112	20240912	172100	655444750	9820	9820	9820	9820	0
113	20240912	172000	655444750	9820	9820	9820	9820	0
114	20240912	171900	655444750	9820	9820	9820	9820	0
115	20240912	171800	655444750	9820	9820	9820	9820	0
116	20240912	171700	655444750	9820	9820	9820	9820	0
117	20240912	171600	655444750	9820	9820	9820	9820	0
118	20240912	171500	655444750	9820	9820	9820	9820	0
119	20240912	171400	655444750	9820	9820	9820	9820	0
120	20240912	171300	655444750	9820	9820	9820	9820	0
121	20240912	171200	655444750	9820	9820	9820	9820	0
122	20240912	171100	655444750	9820	9820	9820	9820	1469
123	20240912	171000	655444750	9820	9820	9820	9820	0
124	20240912	170900	655444750	9820	9820	9820	9820	0
125	20240912	170800	655444750	9820	9820	9820	9820	0
126	20240912	170700	655444750	9820	9820	9820	9820	0
127	20240912	170600	655444750	9820	9820	9820	9820	0
128	20240912	170500	655444750	9820	9820	9820	9820	0
129	20240912	170400	655444750	9820	9820	9820	9820	0
130	20240912	170300	655444750	9820	9820	9820	9820	0
131	20240912	170200	655444750	9820	9820	9820	9820	0
132	20240912	170100	655444750	9820	9820	9820	9820	0
133	20240912	170000	655444750	9820	9820	9820	9820	0
134	20240912	165900	655444750	9820	9820	9820	9820	0
135	20240912	165800	655444750	9820	9820	9820	9820	0
136	20240912	165700	655444750	9820	9820	9820	9820	0
137	20240912	165600	655444750	9820	9820	9820	9820	0
138	20240912	165500	655444750	9820	9820	9820	9820	0
139	20240912	165400	655444750	9820	9820	9820	9820	0
140	20240912	165300	655444750	9820	9820	9820	9820	0
141	20240912	165200	655444750	9820	9820	9820	9820	0
142	20240912	165100	655444750	9820	9820	9820	9820	0
143	20240912	165000	655444750	9820	9820	9820	9820	0
144	20240912	164900	655444750	9820	9820	9820	9820	0
145	20240912	164800	655444750	9820	9820	9820	9820	0
146	20240912	164700	655444750	9820	9820	9820	9820	0
147	20240912	164600	655444750	9820	9820	9820	9820	0
148	20240912	164500	655444750	9820	9820	9820	9820	0
149	20240912	164400	655444750	9820	9820	9820	9820	0
150	20240912	164300	655444750	9820	9820	9820	9820	0
151	20240912	164200	655444750	9820	9820	9820	9820	0
152	20240912	164100	655444750	9820	9820	9820	9820	1469
153	20240912	164000	655444750	9820	9820	9820	9820	0
154	20240912	163900	655444750	9820	9820	9820	9820	0
155	20240912	163800	655444750	9820	9820	9820	9820	0
156	20240912	163700	655444750	9820	9820	9820	9820	0
157	20240912	163600	655444750	9820	9820	9820	9820	0
158	20240912	163500	655444750	9820	9820	9820	9820	0
159	20240912	163400	655444750	9820	9820	9820	9820	0
160	20240912	163300	655444750	9820	9820	9820	9820	0
161	20240912	163200	655444750	9820	9820	9820	9820	0
162	20240912	163100	655444750	9820	9820	9820	9820	0
163	20240912	163000	655444750	9820	9820	9820	9820	0
164	20240912	162900	655444750	9820	9820	9820	9820	0
165	20240912	162800	655444750	9820	9820	9820	9820	0
166	20240912	162700	655444750	9820	9820	9820	9820	0
167	20240912	162600	655444750	9820	9820	9820	9820	0
168	20240912	162500	655444750	9820	9820	9820	9820	0
169	20240912	162400	655444750	9820	9820	9820	9820	0
170	20240912	162300	655444750	9820	9820	9820	9820	0
171	20240912	162200	655444750	9820	9820	9820	9820	0
172	20240912	162100	655444750	9820	9820	9820	9820	0
173	20240912	162000	655444750	9820	9820	9820	9820	0
174	20240912	161900	655444750	9820	9820	9820	9820	0
175	20240912	161800	655444750	9820	9820	9820	9820	0
176	20240912	161700	655444750	9820	9820	9820	9820	0
177	20240912	161600	655444750	9820	9820	9820	9820	0
178	20240912	161500	655444750	9820	9820	9820	9820	0
179	20240912	161400	655444750	9820	9820	9820	9820	0
180	20240912	161300	655444750	9820	9820	9820	9820	0
181	20240912	161200	655444750	9820	9820	9820	9820	0
182	20240912	161100	655444750	9820	9820	9820	9820	1469
183	20240912	161000	655444750	9820	9820	9820	9820	0
184	20240912	160900	655444750	9820	9820	9820	9820	0
185	20240912	160800	655444750	9820	9820	9820	9820	0
186	20240912	160700	655444750	9820	9820	9820	9820	0
187	20240912	160600	655444750	9820	9820	9820	9820	0
188	20240912	160500	655444750	9820	9820	9820	9820	0
189	20240912	160400	655444750	9820	9820	9820	9820	0
190	20240912	160300	655444750	9820	9820	9820	9820	0
191	20240912	160200	655444750	9820	9820	9820	9820	0
192	20240912	160100	655444750	9820	9820	9820	9820	0
193	20240912	160000	655444750	9820	9820	9820	9820	0
194	20240912	155900	655444750	9820	9820	9820	9820	0
195	20240912	155800	655444750	9820	9820	9820	9820	0
196	20240912	155700	655444750	9820	9820	9820	9820	0
197	20240912	155600	655444750	9820	9820	9820	9820	0
198	20240912	155500	655444750	9820	9820	9820	9820	0
199	20240912	155400	655444750	9820	9820	9820	9820	0
200	20240912	155300	655444750	9820	9820	9820	9820	0
201	20240912	155200	655444750	9820	9820	9820	9820	0
202	20240912	155100	655444750	9820	9820	9820	9820	0
203	20240912	155000	655444750	9820	9820	9820	9820	0
204	20240912	154900	655444750	9820	9820	9820	9820	0
205	20240912	154800	655444750	9820	9820	9820	9820	0
206	20240912	154700	655444750	9820	9820	9820	9820	0
207	20240912	154600	655444750	9820	9820	9820	9820	0
208	20240912	154500	655444750	9820	9820	9820	9820	0
209	20240912	154400	655444750	9820	9820	9820	9820	0
210	20240912	154300	655444750	9820	9820	9820	9820	0
211	20240912	154200	655444750	9820	9820	9820	9820	0
212	20240912	154100	655444750	9820	9820	9820	9820	1469
213	20240912	154000	655444750	9820	9820	9820	9820	0
214	20240912	153900	655444750	9820	9820	9820	9820	0
215	20240912	153800	655444750	9820	9820	9820	9820	0
216	20240912	153700	655444750	9820	9820	9820	9820	0
217	20240912	153600	655444750	9820	9820	9820	9820	0
218	20240912	153500	655444750	9820	9820	9820	9820	0
219	20240912	153400	655444750	9820	9820	9820	9820	0
220	20240912	153300	655444750	9820	9820	9820	9820	0
221	20240912	153200	655444750	9820	9820	9820	9820	0
222	20240912	153100	655444750	9820	9820	9820	9820	0
223	20240912	153000	655444750	9820	9820	9820	9820	1469
224	20240912	152900	641019170	9830	9830	9830	9830	0
225	20240912	152800	641019170	9830	9830	9830	9830	0
226	20240912	152700	641019170	9830	9830	9830	9830	0
227	20240912	152600	641019170	9830	9830	9830	9830	0
228	20240912	152500	641019170	9830	9830	9830	9830	0
229	20240912	152400	641019170	9830	9830	9830	9830	0
230	20240912	152300	641019170	9830	9830	9830	9830	0
231	20240912	152200	641019170	9830	9830	9830	9830	0
232	20240912	152100	641019170	9830	9830	9830	9830	0
233	20240912	152000	641019170	9830	9830	9830	9830	0
234	20240912	151900	641019170	9830	9830	9830	9820	237
235	20240912	151800	638689990	9820	9820	9820	9820	82
236	20240912	151700	637884750	9820	9820	9830	9820	612
237	20240912	151600	631873910	9820	9820	9830	9820	242
238	20240912	151500	629495540	9820	9820	9830	9820	111
239	20240912	151400	628405420	9830	9820	9830	9820	89
240	20240912	151300	627531410	9830	9820	9830	9820	72
241	20240912	151200	626824170	9820	9830	9830	9820	233
242	20240912	151100	624534050	9830	9830	9830	9830	24
243	20240912	151000	624298130	9830	9830	9830	9830	41
244	20240912	150900	623895100	9830	9830	9830	9830	63
245	20240912	150800	623275810	9840	9840	9840	9840	28
246	20240912	150700	623000290	9840	9840	9840	9840	109
247	20240912	150600	621927730	9830	9840	9840	9830	25
248	20240912	150500	621681830	9860	9850	9860	9840	128
249	20240912	150400	620420710	9860	9860	9860	9860	53
250	20240912	150300	619898130	9850	9850	9850	9850	36
251	20240912	150200	619543530	9850	9850	9850	9850	157
252	20240912	150100	617997080	9830	9830	9830	9830	0
253	20240912	150000	617997080	9830	9860	9860	9830	80
254	20240912	145900	617208330	9850	9900	9900	9840	3492
255	20240912	145800	582737610	9940	9940	9940	9940	0
256	20240912	145700	582737610	9940	9940	9950	9880	1941
257	20240912	145600	563498220	9930	9910	9930	9910	917
258	20240912	145500	554402520	9910	9930	9930	9890	1684
259	20240912	145400	537724530	9920	9860	9920	9850	2222
260	20240912	145300	515757750	9860	9840	9860	9830	1088
261	20240912	145200	505042730	9840	9830	9840	9830	451
262	20240912	145100	500608100	9830	9830	9830	9830	91
263	20240912	145000	499713570	9830	9830	9830	9820	142
264	20240912	144900	498317870	9830	9830	9830	9830	0
265	20240912	144800	498317870	9830	9830	9830	9830	0
266	20240912	144700	498317870	9830	9830	9830	9830	70
267	20240912	144600	497629770	9830	9830	9830	9830	23
268	20240912	144500	497403680	9840	9840	9840	9840	13
269	20240912	144400	497275760	9840	9840	9840	9840	13
270	20240912	144300	497147840	9830	9830	9830	9830	0
271	20240912	144200	497147840	9830	9830	9830	9830	170
272	20240912	144100	495476740	9830	9820	9830	9820	764
273	20240912	144000	487974150	9820	9820	9820	9820	15
274	20240912	143900	487826850	9820	9820	9820	9820	0
275	20240912	143800	487826850	9820	9820	9820	9820	100
276	20240912	143700	486844850	9820	9820	9820	9820	25
277	20240912	143600	486599350	9820	9820	9820	9820	251
278	20240912	143500	484134530	9820	9820	9820	9820	200
279	20240912	143400	482170530	9820	9820	9820	9820	313
280	20240912	143300	479096870	9820	9820	9820	9820	42
281	20240912	143200	478684430	9810	9810	9810	9810	69
282	20240912	143100	478007540	9810	9810	9810	9810	83
283	20240912	143000	477193310	9820	9820	9820	9820	78
284	20240912	142900	476427350	9820	9820	9820	9820	200
285	20240912	142800	474463350	9820	9820	9820	9820	10
286	20240912	142700	474365150	9810	9810	9820	9810	133
287	20240912	142600	473059300	9810	9810	9810	9810	74
288	20240912	142500	472333360	9810	9810	9810	9810	30
289	20240912	142400	472039060	9810	9820	9820	9810	38
290	20240912	142300	471666220	9820	9810	9820	9810	320
291	20240912	142200	468523970	9810	9810	9810	9810	6
292	20240912	142100	468465110	9820	9820	9820	9820	0
293	20240912	142000	468465110	9820	9810	9820	9810	679
294	20240912	141900	461800110	9810	9810	9810	9810	51
295	20240912	141800	461299800	9810	9810	9810	9810	64
296	20240912	141700	460671960	9820	9810	9820	9810	89
297	20240912	141600	459798090	9810	9820	9820	9810	1455
298	20240912	141500	445513650	9820	9820	9820	9820	175
299	20240912	141400	443795150	9830	9830	9830	9830	0
300	20240912	141300	443795150	9830	9820	9830	9820	16
301	20240912	141200	443638020	9820	9820	9820	9820	14
302	20240912	141100	443500540	9820	9820	9820	9820	51
303	20240912	141000	442999720	9830	9830	9830	9830	7
304	20240912	140900	442930910	9820	9830	9830	9820	9
305	20240912	140800	442842480	9820	9830	9830	9820	84
306	20240912	140700	442016820	9830	9830	9830	9830	1
307	20240912	140600	442006990	9820	9820	9830	9820	41
308	20240912	140500	441604230	9820	9820	9820	9820	34
309	20240912	140400	441270350	9820	9820	9830	9820	40
310	20240912	140300	440877540	9820	9820	9820	9820	15
311	20240912	140200	440730240	9820	9820	9820	9820	32
312	20240912	140100	440416000	9820	9820	9820	9820	39
313	20240912	140000	440033020	9820	9820	9820	9820	52
314	20240912	135900	439522380	9820	9830	9830	9820	7
315	20240912	135800	439453630	9820	9830	9830	9820	29
316	20240912	135700	439168840	9820	9820	9820	9820	29
317	20240912	135600	438884060	9820	9820	9820	9820	8
318	20240912	135500	438805500	9820	9820	9820	9820	42
319	20240912	135400	438393060	9820	9830	9830	9820	189
320	20240912	135300	436536300	9830	9830	9830	9830	50
321	20240912	135200	436044800	9830	9830	9830	9830	0
322	20240912	135100	436044800	9830	9830	9830	9830	0
323	20240912	135000	436044800	9830	9830	9830	9830	100
324	20240912	134900	435061800	9820	9820	9820	9820	240
325	20240912	134800	432705000	9830	9830	9830	9830	0
326	20240912	134700	432705000	9830	9820	9830	9820	31
327	20240912	134600	432400560	9820	9820	9820	9820	4
328	20240912	134500	432361280	9820	9820	9820	9820	212
329	20240912	134400	430279440	9830	9830	9830	9830	154
330	20240912	134300	428765620	9820	9820	9820	9820	104
331	20240912	134200	427744340	9820	9820	9820	9820	16
332	20240912	134100	427587220	9830	9830	9830	9830	1
333	20240912	134000	427577390	9820	9820	9820	9820	19
334	20240912	133900	427390810	9830	9820	9830	9820	52
335	20240912	133800	426880160	9820	9820	9820	9820	46
336	20240912	133700	426428440	9820	9830	9830	9820	301
337	20240912	133600	423469620	9830	9830	9830	9830	0
338	20240912	133500	423469620	9830	9830	9830	9830	20
339	20240912	133400	423273020	9830	9830	9830	9830	103
340	20240912	133300	422260530	9830	9830	9830	9830	1
341	20240912	133200	422250700	9830	9830	9830	9830	5
342	20240912	133100	422201550	9830	9820	9830	9820	666
343	20240912	133000	415660550	9820	9820	9820	9820	23
344	20240912	132900	415434690	9830	9830	9830	9830	0
345	20240912	132800	415434690	9830	9830	9830	9830	7
346	20240912	132700	415365880	9830	9830	9830	9830	13
347	20240912	132600	415238090	9830	9830	9830	9830	110
348	20240912	132500	414156790	9830	9830	9830	9830	1
349	20240912	132400	414146960	9830	9830	9830	9830	2382
350	20240912	132300	390731900	9840	9840	9840	9840	1
351	20240912	132200	390722060	9840	9840	9840	9840	0
352	20240912	132100	390722060	9840	9840	9850	9840	1654
353	20240912	132000	374445920	9840	9840	9840	9840	2
354	20240912	131900	374426240	9840	9840	9840	9840	8
355	20240912	131800	374347520	9840	9840	9840	9840	7
356	20240912	131700	374278640	9840	9850	9850	9840	112
357	20240912	131600	373175540	9850	9860	9860	9850	26
358	20240912	131500	372919430	9860	9860	9860	9860	22
359	20240912	131400	372702510	9860	9860	9860	9860	0
360	20240912	131300	372702510	9860	9860	9860	9860	82
361	20240912	131200	371893990	9860	9860	9860	9860	12
362	20240912	131100	371775670	9840	9840	9840	9840	0
363	20240912	131000	371775670	9840	9860	9860	9840	128
364	20240912	130900	370513850	9860	9860	9860	9860	62
365	20240912	130800	369902530	9860	9860	9860	9860	0
366	20240912	130700	369902530	9860	9860	9860	9860	0
367	20240912	130600	369902530	9860	9850	9860	9850	619
368	20240912	130500	363805260	9840	9840	9840	9840	5
369	20240912	130400	363756060	9850	9850	9850	9850	141
370	20240912	130300	362367210	9850	9840	9850	9840	113
371	20240912	130200	361255160	9850	9850	9850	9850	0
372	20240912	130100	361255160	9850	9850	9850	9850	0
373	20240912	130000	361255160	9850	9850	9850	9840	105
374	20240912	125900	360221020	9850	9850	9850	9850	0
375	20240912	125800	360221020	9850	9850	9850	9850	15
376	20240912	125700	360073270	9850	9850	9850	9850	13
377	20240912	125600	359945220	9840	9840	9840	9840	0
378	20240912	125500	359945220	9840	9850	9850	9840	112
379	20240912	125400	358842360	9850	9850	9850	9850	0
380	20240912	125300	358842360	9850	9850	9850	9850	13
381	20240912	125200	358714310	9850	9850	9850	9850	12
382	20240912	125100	358596110	9850	9850	9850	9850	12
383	20240912	125000	358477910	9850	9850	9850	9850	0
384	20240912	124900	358477910	9850	9850	9850	9850	0
385	20240912	124800	358477910	9850	9850	9850	9850	20
386	20240912	124700	358280910	9850	9850	9850	9850	34
387	20240912	124600	357946010	9850	9850	9850	9850	0
388	20240912	124500	357946010	9850	9840	9850	9840	946
389	20240912	124400	348636080	9840	9830	9840	9830	103
390	20240912	124300	347622710	9830	9830	9830	9830	6
391	20240912	124200	347563730	9840	9840	9840	9840	0
392	20240912	124100	347563730	9840	9830	9840	9830	86
393	20240912	124000	346717570	9830	9830	9830	9830	10
394	20240912	123900	346619270	9830	9830	9830	9830	44
395	20240912	123800	346186750	9830	9840	9840	9830	32
396	20240912	123700	345871990	9840	9840	9840	9840	0
397	20240912	123600	345871990	9840	9840	9840	9840	0
398	20240912	123500	345871990	9840	9850	9850	9830	477
399	20240912	123400	341177700	9840	9850	9850	9840	61
400	20240912	123300	340577220	9850	9850	9850	9850	0
401	20240912	123200	340577220	9850	9850	9850	9850	0
402	20240912	123100	340577220	9850	9850	9850	9850	0
403	20240912	123000	340577220	9850	9850	9850	9850	0
404	20240912	122900	340577220	9850	9850	9850	9850	30
405	20240912	122800	340281720	9850	9850	9850	9850	98
406	20240912	122700	339316420	9850	9850	9850	9850	47
407	20240912	122600	338853470	9850	9850	9850	9850	275
408	20240912	122500	336144720	9850	9850	9850	9850	2
409	20240912	122400	336125020	9850	9850	9850	9850	17
410	20240912	122300	335957570	9840	9840	9840	9840	262
411	20240912	122200	333379490	9840	9830	9840	9830	111
412	20240912	122100	332287330	9830	9830	9830	9830	39
413	20240912	122000	331903960	9830	9840	9840	9830	390
414	20240912	121900	328067260	9840	9840	9840	9840	79
415	20240912	121800	327289900	9850	9850	9850	9850	0
416	20240912	121700	327289900	9850	9850	9850	9850	0
417	20240912	121600	327289900	9850	9850	9850	9850	0
418	20240912	121500	327289900	9850	9850	9850	9850	0
419	20240912	121400	327289900	9850	9850	9850	9850	0
420	20240912	121300	327289900	9850	9850	9850	9850	0
421	20240912	121200	327289900	9850	9850	9850	9850	53
422	20240912	121100	326767850	9850	9850	9850	9850	13
423	20240912	121000	326639800	9850	9840	9850	9840	234
424	20240912	120900	324337130	9840	9840	9840	9840	1
425	20240912	120800	324327290	9840	9840	9840	9840	130
426	20240912	120700	323048090	9830	9830	9830	9830	0
427	20240912	120600	323048090	9830	9830	9830	9830	6
428	20240912	120500	322989110	9830	9840	9840	9830	83
429	20240912	120400	322172440	9830	9830	9830	9830	25
430	20240912	120300	321926690	9830	9830	9830	9820	1273
431	20240912	120200	309413140	9820	9820	9820	9820	22
432	20240912	120100	309197100	9820	9820	9820	9820	31
433	20240912	120000	308892680	9820	9820	9820	9820	27
434	20240912	115900	308627540	9820	9820	9820	9820	29
435	20240912	115800	308342760	9830	9820	9830	9820	106
436	20240912	115700	307301060	9820	9820	9820	9820	25
437	20240912	115600	307055560	9820	9820	9820	9820	15
438	20240912	115500	306908260	9820	9830	9830	9820	274
439	20240912	115400	304217380	9830	9830	9830	9830	251
440	20240912	115300	301750050	9830	9840	9840	9830	1405
441	20240912	115200	287929540	9840	9840	9850	9840	108
442	20240912	115100	286866040	9840	9840	9840	9840	108
443	20240912	115000	285803320	9840	9850	9850	9840	87
444	20240912	114900	284947040	9840	9850	9850	9840	288
445	20240912	114800	282110790	9840	9840	9840	9840	18
446	20240912	114700	281933670	9850	9840	9850	9840	66
447	20240912	114600	281284070	9840	9840	9840	9840	24
448	20240912	114500	281047910	9840	9840	9850	9840	42
449	20240912	114400	280634410	9850	9850	9850	9850	0
450	20240912	114300	280634410	9850	9840	9850	9840	648
451	20240912	114200	274257310	9850	9850	9850	9850	12
452	20240912	114100	274139110	9850	9850	9850	9850	11
453	20240912	114000	274030760	9840	9840	9840	9840	32
454	20240912	113900	273715880	9840	9850	9850	9840	26
455	20240912	113800	273459840	9850	9840	9850	9840	318
456	20240912	113700	270330610	9850	9850	9850	9850	0
457	20240912	113600	270330610	9850	9850	9850	9840	85
458	20240912	113500	269493420	9850	9850	9850	9840	23
459	20240912	113400	269266920	9850	9840	9850	9840	15
460	20240912	113300	269119230	9840	9840	9840	9840	88
461	20240912	113200	268253310	9850	9840	9850	9840	369
462	20240912	113100	264622230	9840	9840	9840	9840	0
463	20240912	113000	264622230	9840	9840	9840	9840	100
464	20240912	112900	263638230	9840	9840	9840	9840	22
465	20240912	112800	263421750	9840	9840	9840	9840	101
466	20240912	112700	262427910	9840	9840	9840	9840	3
467	20240912	112600	262398390	9840	9840	9840	9840	289
468	20240912	112500	259554630	9840	9830	9840	9830	106
469	20240912	112400	258511650	9830	9830	9830	9830	0
470	20240912	112300	258511650	9830	9830	9830	9830	27
471	20240912	112200	258246240	9840	9840	9840	9840	111
472	20240912	112100	257154000	9830	9830	9830	9830	8
473	20240912	112000	257075360	9830	9830	9830	9830	13
474	20240912	111900	256947570	9840	9830	9840	9830	124
475	20240912	111800	255727770	9840	9840	9840	9840	5
476	20240912	111700	255678570	9840	9840	9840	9840	1315
477	20240912	111600	242738970	9840	9840	9840	9840	59
478	20240912	111500	242158410	9840	9840	9840	9840	357
479	20240912	111400	238645530	9840	9840	9840	9830	57
480	20240912	111300	238085030	9850	9850	9850	9850	0
481	20240912	111200	238085030	9850	9850	9850	9850	0
482	20240912	111100	238085030	9850	9850	9850	9850	18
483	20240912	111000	237907730	9850	9850	9850	9850	2
484	20240912	110900	237888030	9850	9850	9850	9850	5
485	20240912	110800	237838780	9850	9850	9850	9850	0
486	20240912	110700	237838780	9850	9850	9850	9850	10
487	20240912	110600	237740280	9850	9840	9850	9840	202
488	20240912	110500	235751820	9840	9840	9840	9840	81
489	20240912	110400	234954780	9840	9840	9840	9840	78
490	20240912	110300	234187260	9840	9850	9850	9840	7
491	20240912	110200	234118330	9850	9850	9850	9850	12
492	20240912	110100	234000130	9840	9840	9840	9840	0
493	20240912	110000	234000130	9840	9840	9840	9840	0
494	20240912	105900	234000130	9840	9840	9840	9840	803
495	20240912	105800	226098610	9840	9830	9840	9830	26
496	20240912	105700	225842830	9830	9840	9840	9830	217
497	20240912	105600	223707920	9840	9840	9840	9840	12
498	20240912	105500	223589840	9830	9840	9840	9830	7
499	20240912	105400	223521020	9840	9840	9840	9840	3
500	20240912	105300	223491500	9840	9840	9840	9840	10
501	20240912	105200	223393100	9830	9830	9830	9830	6
502	20240912	105100	223334120	9840	9840	9840	9840	78
503	20240912	105000	222566600	9830	9830	9830	9830	773
504	20240912	104900	214968010	9830	9830	9830	9830	0
505	20240912	104800	214968010	9830	9830	9830	9830	761
506	20240912	104700	207487380	9840	9840	9840	9840	10
507	20240912	104600	207388980	9840	9840	9840	9840	281
508	20240912	104500	204623940	9830	9840	9840	9830	80
509	20240912	104400	203836760	9830	9830	9830	9830	2
510	20240912	104300	203817100	9840	9840	9840	9840	10
511	20240912	104200	203718700	9840	9840	9840	9840	478
512	20240912	104100	199015180	9840	9850	9850	9840	216
513	20240912	104000	196887900	9850	9850	9850	9850	16
514	20240912	103900	196730300	9850	9850	9850	9850	21
515	20240912	103800	196523450	9850	9850	9850	9850	64
516	20240912	103700	195893050	9850	9850	9850	9850	20
517	20240912	103600	195696050	9850	9850	9850	9850	123
518	20240912	103500	194484500	9850	9850	9850	9850	30
519	20240912	103400	194189000	9860	9860	9860	9860	0
520	20240912	103300	194189000	9860	9860	9860	9860	0
521	20240912	103200	194189000	9860	9850	9860	9850	96
522	20240912	103100	193243270	9850	9850	9850	9850	0
523	20240912	103000	193243270	9850	9850	9850	9850	73
524	20240912	102900	192524220	9850	9850	9850	9850	20
525	20240912	102800	192327220	9850	9850	9850	9850	107
526	20240912	102700	191273270	9850	9850	9850	9850	13
527	20240912	102600	191145220	9850	9850	9850	9850	201
528	20240912	102500	189165370	9850	9850	9850	9850	156
529	20240912	102400	187628770	9850	9850	9850	9850	2
530	20240912	102300	187609070	9840	9840	9840	9840	128
531	20240912	102200	186349550	9830	9830	9840	9830	272
532	20240912	102100	183675780	9830	9830	9830	9830	12
533	20240912	102000	183557820	9830	9830	9830	9830	0
534	20240912	101900	183557820	9830	9820	9830	9820	31
535	20240912	101800	183253300	9820	9810	9820	9810	1890
536	20240912	101700	164704150	9810	9820	9830	9800	2412
537	20240912	101600	141045330	9820	9830	9830	9820	434
538	20240912	101500	136783200	9820	9820	9820	9820	43
539	20240912	101400	136360940	9830	9820	9830	9820	31
540	20240912	101300	136056320	9830	9820	9830	9820	24
541	20240912	101200	135820500	9820	9820	9830	9820	42
542	20240912	101100	135407780	9820	9830	9830	9820	326
543	20240912	101000	132206360	9830	9850	9850	9830	172
544	20240912	100900	130514610	9850	9850	9850	9840	948
545	20240912	100800	121176870	9860	9870	9870	9860	511
546	20240912	100700	116138350	9870	9860	9870	9860	19
547	20240912	100600	115950880	9870	9870	9870	9870	0
548	20240912	100500	115950880	9870	9860	9870	9860	34
549	20240912	100400	115615530	9860	9870	9870	9860	20
550	20240912	100300	115418190	9870	9870	9870	9870	13
551	20240912	100200	115289880	9870	9870	9870	9870	12
552	20240912	100100	115171440	9860	9870	9870	9860	59
553	20240912	100000	114589560	9870	9870	9870	9870	0
554	20240912	095900	114589560	9870	9870	9870	9870	13
555	20240912	095800	114461250	9860	9870	9870	9860	137
556	20240912	095700	113109420	9860	9870	9870	9860	53
557	20240912	095600	112586320	9860	9860	9860	9860	0
558	20240912	095500	112586320	9860	9860	9860	9860	94
559	20240912	095400	111659480	9870	9870	9870	9870	1
560	20240912	095300	111649610	9870	9870	9870	9870	2
561	20240912	095200	111629870	9860	9860	9860	9860	31
562	20240912	095100	111324210	9860	9860	9860	9860	0
563	20240912	095000	111324210	9860	9870	9870	9850	15
564	20240912	094900	111176360	9850	9860	9860	9850	30
565	20240912	094800	110880840	9860	9860	9860	9860	600
566	20240912	094700	104964840	9870	9860	9870	9860	638
567	20240912	094600	98672690	9860	9870	9870	9860	318
568	20240912	094500	95536980	9870	9880	9880	9870	676
569	20240912	094400	88861830	9890	9880	9890	9880	24
570	20240912	094300	88624680	9880	9880	9880	9880	8
571	20240912	094200	88545640	9880	9870	9880	9870	143
572	20240912	094100	87133080	9880	9880	9880	9880	128
573	20240912	094000	85868440	9890	9890	9890	9890	0
574	20240912	093900	85868440	9890	9890	9890	9870	1064
575	20240912	093800	75357340	9890	9890	9890	9890	1
576	20240912	093700	75347450	9890	9880	9890	9880	123
577	20240912	093600	74131040	9890	9890	9890	9890	53
578	20240912	093500	73606870	9890	9910	9910	9890	451
579	20240912	093400	69143130	9910	9910	9910	9910	100
580	20240912	093300	68152130	9920	9930	9930	9920	105
581	20240912	093200	67110510	9940	9990	9990	9940	1502
582	20240912	093100	52152210	9960	9960	9990	9960	764
583	20240912	093000	44541120	9960	9960	9960	9950	89
584	20240912	092900	43654930	9960	9950	9960	9940	275
585	20240912	092800	40918610	9930	9930	9930	9930	57
586	20240912	092700	40352600	9950	9930	9950	9920	522
587	20240912	092600	35168540	9920	9920	9930	9920	83
588	20240912	092500	34344900	9920	9910	9930	9910	98
589	20240912	092400	33373410	9920	9900	9920	9900	329
590	20240912	092300	30112170	9890	9900	9900	9890	294
591	20240912	092200	27204230	9890	9880	9900	9880	632
592	20240912	092100	20955250	9880	9880	9880	9880	0
593	20240912	092000	20955250	9880	9880	9880	9870	28
594	20240912	091900	20678660	9880	9880	9880	9880	114
595	20240912	091800	19552340	9880	9880	9880	9880	73
596	20240912	091700	18831100	9880	9890	9890	9880	91
597	20240912	091600	17931520	9880	9890	9890	9880	165
598	20240912	091500	16299920	9890	9890	9890	9890	30
599	20240912	091400	16003220	9890	9900	9900	9890	154
600	20240912	091300	14478760	9900	9900	9900	9900	51
601	20240912	091200	13973860	9900	9940	9940	9900	822
602	20240912	091100	5832380	9940	9940	9940	9940	25
603	20240912	091000	5583880	9950	9950	9950	9950	0
604	20240912	090900	5583880	9950	9960	9960	9950	45
605	20240912	090800	5135980	9970	9970	9970	9970	0
606	20240912	090700	5135980	9970	9980	9980	9970	185
607	20240912	090600	3289780	9990	10000	10000	9990	13
608	20240912	090500	3159810	10000	10000	10000	10000	0
609	20240912	090400	3159810	10000	10000	10000	10000	0
610	20240912	090300	3159810	10000	10000	10000	10000	4
611	20240912	090200	3119810	9990	10000	10000	9990	39
612	20240912	090100	2730000	10000	10000	10000	10000	0
613	20240912	090000	2730000	10000	10000	10000	10000	273