KissMeData/094280/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	200000	98847130	12930	12930	12930	12930	313
3	20240912	195900	98847130	12930	12930	12930	12930	0
4	20240912	195800	98847130	12930	12930	12930	12930	0
5	20240912	195700	98847130	12930	12930	12930	12930	0
6	20240912	195600	98847130	12930	12930	12930	12930	0
7	20240912	195500	98847130	12930	12930	12930	12930	0
8	20240912	195400	98847130	12930	12930	12930	12930	0
9	20240912	195300	98847130	12930	12930	12930	12930	0
10	20240912	195200	98847130	12930	12930	12930	12930	0
11	20240912	195100	98847130	12930	12930	12930	12930	0
12	20240912	195000	98847130	12930	12930	12930	12930	0
13	20240912	194900	98847130	12930	12930	12930	12930	0
14	20240912	194800	98847130	12930	12930	12930	12930	0
15	20240912	194700	98847130	12930	12930	12930	12930	0
16	20240912	194600	98847130	12930	12930	12930	12930	0
17	20240912	194500	98847130	12930	12930	12930	12930	0
18	20240912	194400	98847130	12930	12930	12930	12930	0
19	20240912	194300	98847130	12930	12930	12930	12930	0
20	20240912	194200	98847130	12930	12930	12930	12930	0
21	20240912	194100	98847130	12930	12930	12930	12930	0
22	20240912	194000	98847130	12930	12930	12930	12930	0
23	20240912	193900	98847130	12930	12930	12930	12930	0
24	20240912	193800	98847130	12930	12930	12930	12930	0
25	20240912	193700	98847130	12930	12930	12930	12930	0
26	20240912	193600	98847130	12930	12930	12930	12930	0
27	20240912	193500	98847130	12930	12930	12930	12930	0
28	20240912	193400	98847130	12930	12930	12930	12930	0
29	20240912	193300	98847130	12930	12930	12930	12930	0
30	20240912	193200	98847130	12930	12930	12930	12930	0
31	20240912	193100	98847130	12930	12930	12930	12930	0
32	20240912	193000	98847130	12930	12930	12930	12930	313
33	20240912	192900	98847130	12930	12930	12930	12930	0
34	20240912	192800	98847130	12930	12930	12930	12930	0
35	20240912	192700	98847130	12930	12930	12930	12930	0
36	20240912	192600	98847130	12930	12930	12930	12930	0
37	20240912	192500	98847130	12930	12930	12930	12930	0
38	20240912	192400	98847130	12930	12930	12930	12930	0
39	20240912	192300	98847130	12930	12930	12930	12930	0
40	20240912	192200	98847130	12930	12930	12930	12930	0
41	20240912	192100	98847130	12930	12930	12930	12930	0
42	20240912	192000	98847130	12930	12930	12930	12930	0
43	20240912	191900	98847130	12930	12930	12930	12930	0
44	20240912	191800	98847130	12930	12930	12930	12930	0
45	20240912	191700	98847130	12930	12930	12930	12930	0
46	20240912	191600	98847130	12930	12930	12930	12930	0
47	20240912	191500	98847130	12930	12930	12930	12930	0
48	20240912	191400	98847130	12930	12930	12930	12930	0
49	20240912	191300	98847130	12930	12930	12930	12930	0
50	20240912	191200	98847130	12930	12930	12930	12930	0
51	20240912	191100	98847130	12930	12930	12930	12930	0
52	20240912	191000	98847130	12930	12930	12930	12930	0
53	20240912	190900	98847130	12930	12930	12930	12930	0
54	20240912	190800	98847130	12930	12930	12930	12930	0
55	20240912	190700	98847130	12930	12930	12930	12930	0
56	20240912	190600	98847130	12930	12930	12930	12930	0
57	20240912	190500	98847130	12930	12930	12930	12930	0
58	20240912	190400	98847130	12930	12930	12930	12930	0
59	20240912	190300	98847130	12930	12930	12930	12930	0
60	20240912	190200	98847130	12930	12930	12930	12930	0
61	20240912	190100	98847130	12930	12930	12930	12930	0
62	20240912	190000	98847130	12930	12930	12930	12930	313
63	20240912	185900	98847130	12930	12930	12930	12930	0
64	20240912	185800	98847130	12930	12930	12930	12930	0
65	20240912	185700	98847130	12930	12930	12930	12930	0
66	20240912	185600	98847130	12930	12930	12930	12930	0
67	20240912	185500	98847130	12930	12930	12930	12930	0
68	20240912	185400	98847130	12930	12930	12930	12930	0
69	20240912	185300	98847130	12930	12930	12930	12930	0
70	20240912	185200	98847130	12930	12930	12930	12930	0
71	20240912	185100	98847130	12930	12930	12930	12930	0
72	20240912	185000	98847130	12930	12930	12930	12930	0
73	20240912	184900	98847130	12930	12930	12930	12930	0
74	20240912	184800	98847130	12930	12930	12930	12930	0
75	20240912	184700	98847130	12930	12930	12930	12930	0
76	20240912	184600	98847130	12930	12930	12930	12930	0
77	20240912	184500	98847130	12930	12930	12930	12930	0
78	20240912	184400	98847130	12930	12930	12930	12930	0
79	20240912	184300	98847130	12930	12930	12930	12930	0
80	20240912	184200	98847130	12930	12930	12930	12930	0
81	20240912	184100	98847130	12930	12930	12930	12930	0
82	20240912	184000	98847130	12930	12930	12930	12930	0
83	20240912	183900	98847130	12930	12930	12930	12930	0
84	20240912	183800	98847130	12930	12930	12930	12930	0
85	20240912	183700	98847130	12930	12930	12930	12930	0
86	20240912	183600	98847130	12930	12930	12930	12930	0
87	20240912	183500	98847130	12930	12930	12930	12930	0
88	20240912	183400	98847130	12930	12930	12930	12930	0
89	20240912	183300	98847130	12930	12930	12930	12930	0
90	20240912	183200	98847130	12930	12930	12930	12930	0
91	20240912	183100	98847130	12930	12930	12930	12930	0
92	20240912	183000	98847130	12930	12930	12930	12930	313
93	20240912	182900	98847130	12930	12930	12930	12930	0
94	20240912	182800	98847130	12930	12930	12930	12930	0
95	20240912	182700	98847130	12930	12930	12930	12930	0
96	20240912	182600	98847130	12930	12930	12930	12930	0
97	20240912	182500	98847130	12930	12930	12930	12930	0
98	20240912	182400	98847130	12930	12930	12930	12930	0
99	20240912	182300	98847130	12930	12930	12930	12930	0
100	20240912	182200	98847130	12930	12930	12930	12930	0
101	20240912	182100	98847130	12930	12930	12930	12930	0
102	20240912	182000	98847130	12930	12930	12930	12930	0
103	20240912	181900	98847130	12930	12930	12930	12930	0
104	20240912	181800	98847130	12930	12930	12930	12930	0
105	20240912	181700	98847130	12930	12930	12930	12930	0
106	20240912	181600	98847130	12930	12930	12930	12930	0
107	20240912	181500	98847130	12930	12930	12930	12930	0
108	20240912	181400	98847130	12930	12930	12930	12930	0
109	20240912	181300	98847130	12930	12930	12930	12930	0
110	20240912	181200	98847130	12930	12930	12930	12930	0
111	20240912	181100	98847130	12930	12930	12930	12930	0
112	20240912	181000	98847130	12930	12930	12930	12930	0
113	20240912	180900	98847130	12930	12930	12930	12930	0
114	20240912	180800	98847130	12930	12930	12930	12930	0
115	20240912	180700	98847130	12930	12930	12930	12930	0
116	20240912	180600	98847130	12930	12930	12930	12930	0
117	20240912	180500	98847130	12930	12930	12930	12930	0
118	20240912	180400	98847130	12930	12930	12930	12930	0
119	20240912	180300	98847130	12930	12930	12930	12930	0
120	20240912	180200	98847130	12930	12930	12930	12930	0
121	20240912	180100	98847130	12930	12930	12930	12930	0
122	20240912	180000	98847130	12930	12930	12930	12930	313
123	20240912	175900	98847130	12930	12930	12930	12930	0
124	20240912	175800	98847130	12930	12930	12930	12930	0
125	20240912	175700	98847130	12930	12930	12930	12930	0
126	20240912	175600	98847130	12930	12930	12930	12930	0
127	20240912	175500	98847130	12930	12930	12930	12930	0
128	20240912	175400	98847130	12930	12930	12930	12930	0
129	20240912	175300	98847130	12930	12930	12930	12930	0
130	20240912	175200	98847130	12930	12930	12930	12930	0
131	20240912	175100	98847130	12930	12930	12930	12930	0
132	20240912	175000	98847130	12930	12930	12930	12930	0
133	20240912	174900	98847130	12930	12930	12930	12930	0
134	20240912	174800	98847130	12930	12930	12930	12930	0
135	20240912	174700	98847130	12930	12930	12930	12930	0
136	20240912	174600	98847130	12930	12930	12930	12930	0
137	20240912	174500	98847130	12930	12930	12930	12930	0
138	20240912	174400	98847130	12930	12930	12930	12930	0
139	20240912	174300	98847130	12930	12930	12930	12930	0
140	20240912	174200	98847130	12930	12930	12930	12930	0
141	20240912	174100	98847130	12930	12930	12930	12930	0
142	20240912	174000	98847130	12930	12930	12930	12930	0
143	20240912	173900	98847130	12930	12930	12930	12930	0
144	20240912	173800	98847130	12930	12930	12930	12930	0
145	20240912	173700	98847130	12930	12930	12930	12930	0
146	20240912	173600	98847130	12930	12930	12930	12930	0
147	20240912	173500	98847130	12930	12930	12930	12930	0
148	20240912	173400	98847130	12930	12930	12930	12930	0
149	20240912	173300	98847130	12930	12930	12930	12930	0
150	20240912	173200	98847130	12930	12930	12930	12930	0
151	20240912	173100	98847130	12930	12930	12930	12930	0
152	20240912	173000	98847130	12930	12930	12930	12930	313
153	20240912	172900	98847130	12930	12930	12930	12930	0
154	20240912	172800	98847130	12930	12930	12930	12930	0
155	20240912	172700	98847130	12930	12930	12930	12930	0
156	20240912	172600	98847130	12930	12930	12930	12930	0
157	20240912	172500	98847130	12930	12930	12930	12930	0
158	20240912	172400	98847130	12930	12930	12930	12930	0
159	20240912	172300	98847130	12930	12930	12930	12930	0
160	20240912	172200	98847130	12930	12930	12930	12930	0
161	20240912	172100	98847130	12930	12930	12930	12930	0
162	20240912	172000	98847130	12930	12930	12930	12930	0
163	20240912	171900	98847130	12930	12930	12930	12930	0
164	20240912	171800	98847130	12930	12930	12930	12930	0
165	20240912	171700	98847130	12930	12930	12930	12930	0
166	20240912	171600	98847130	12930	12930	12930	12930	0
167	20240912	171500	98847130	12930	12930	12930	12930	0
168	20240912	171400	98847130	12930	12930	12930	12930	0
169	20240912	171300	98847130	12930	12930	12930	12930	0
170	20240912	171200	98847130	12930	12930	12930	12930	0
171	20240912	171100	98847130	12930	12930	12930	12930	0
172	20240912	171000	98847130	12930	12930	12930	12930	0
173	20240912	170900	98847130	12930	12930	12930	12930	0
174	20240912	170800	98847130	12930	12930	12930	12930	0
175	20240912	170700	98847130	12930	12930	12930	12930	0
176	20240912	170600	98847130	12930	12930	12930	12930	0
177	20240912	170500	98847130	12930	12930	12930	12930	0
178	20240912	170400	98847130	12930	12930	12930	12930	0
179	20240912	170300	98847130	12930	12930	12930	12930	0
180	20240912	170200	98847130	12930	12930	12930	12930	0
181	20240912	170100	98847130	12930	12930	12930	12930	0
182	20240912	170000	98847130	12930	12930	12930	12930	313
183	20240912	165900	98847130	12930	12930	12930	12930	0
184	20240912	165800	98847130	12930	12930	12930	12930	0
185	20240912	165700	98847130	12930	12930	12930	12930	0
186	20240912	165600	98847130	12930	12930	12930	12930	0
187	20240912	165500	98847130	12930	12930	12930	12930	0
188	20240912	165400	98847130	12930	12930	12930	12930	0
189	20240912	165300	98847130	12930	12930	12930	12930	0
190	20240912	165200	98847130	12930	12930	12930	12930	0
191	20240912	165100	98847130	12930	12930	12930	12930	0
192	20240912	165000	98847130	12930	12930	12930	12930	0
193	20240912	164900	98847130	12930	12930	12930	12930	0
194	20240912	164800	98847130	12930	12930	12930	12930	0
195	20240912	164700	98847130	12930	12930	12930	12930	0
196	20240912	164600	98847130	12930	12930	12930	12930	0
197	20240912	164500	98847130	12930	12930	12930	12930	0
198	20240912	164400	98847130	12930	12930	12930	12930	0
199	20240912	164300	98847130	12930	12930	12930	12930	0
200	20240912	164200	98847130	12930	12930	12930	12930	0
201	20240912	164100	98847130	12930	12930	12930	12930	0
202	20240912	164000	98847130	12930	12930	12930	12930	0
203	20240912	163900	98847130	12930	12930	12930	12930	0
204	20240912	163800	98847130	12930	12930	12930	12930	0
205	20240912	163700	98847130	12930	12930	12930	12930	0
206	20240912	163600	98847130	12930	12930	12930	12930	0
207	20240912	163500	98847130	12930	12930	12930	12930	0
208	20240912	163400	98847130	12930	12930	12930	12930	0
209	20240912	163300	98847130	12930	12930	12930	12930	0
210	20240912	163200	98847130	12930	12930	12930	12930	0
211	20240912	163100	98847130	12930	12930	12930	12930	0
212	20240912	163000	98847130	12930	12930	12930	12930	313
213	20240912	162900	98847130	12930	12930	12930	12930	0
214	20240912	162800	98847130	12930	12930	12930	12930	0
215	20240912	162700	98847130	12930	12930	12930	12930	0
216	20240912	162600	98847130	12930	12930	12930	12930	0
217	20240912	162500	98847130	12930	12930	12930	12930	0
218	20240912	162400	98847130	12930	12930	12930	12930	0
219	20240912	162300	98847130	12930	12930	12930	12930	0
220	20240912	162200	98847130	12930	12930	12930	12930	0
221	20240912	162100	98847130	12930	12930	12930	12930	0
222	20240912	162000	98847130	12930	12930	12930	12930	0
223	20240912	161900	98847130	12930	12930	12930	12930	0
224	20240912	161800	98847130	12930	12930	12930	12930	0
225	20240912	161700	98847130	12930	12930	12930	12930	0
226	20240912	161600	98847130	12930	12930	12930	12930	0
227	20240912	161500	98847130	12930	12930	12930	12930	0
228	20240912	161400	98847130	12930	12930	12930	12930	0
229	20240912	161300	98847130	12930	12930	12930	12930	0
230	20240912	161200	98847130	12930	12930	12930	12930	0
231	20240912	161100	98847130	12930	12930	12930	12930	0
232	20240912	161000	98847130	12930	12930	12930	12930	0
233	20240912	160900	98847130	12930	12930	12930	12930	0
234	20240912	160800	98847130	12930	12930	12930	12930	0
235	20240912	160700	98847130	12930	12930	12930	12930	0
236	20240912	160600	98847130	12930	12930	12930	12930	0
237	20240912	160500	98847130	12930	12930	12930	12930	0
238	20240912	160400	98847130	12930	12930	12930	12930	0
239	20240912	160300	98847130	12930	12930	12930	12930	0
240	20240912	160200	98847130	12930	12930	12930	12930	0
241	20240912	160100	98847130	12930	12930	12930	12930	0
242	20240912	160000	98847130	12930	12930	12930	12930	313
243	20240912	155900	98847130	12930	12930	12930	12930	0
244	20240912	155800	98847130	12930	12930	12930	12930	0
245	20240912	155700	98847130	12930	12930	12930	12930	0
246	20240912	155600	98847130	12930	12930	12930	12930	0
247	20240912	155500	98847130	12930	12930	12930	12930	0
248	20240912	155400	98847130	12930	12930	12930	12930	0
249	20240912	155300	98847130	12930	12930	12930	12930	0
250	20240912	155200	98847130	12930	12930	12930	12930	0
251	20240912	155100	98847130	12930	12930	12930	12930	0
252	20240912	155000	98847130	12930	12930	12930	12930	0
253	20240912	154900	98847130	12930	12930	12930	12930	0
254	20240912	154800	98847130	12930	12930	12930	12930	0
255	20240912	154700	98847130	12930	12930	12930	12930	0
256	20240912	154600	98847130	12930	12930	12930	12930	0
257	20240912	154500	98847130	12930	12930	12930	12930	0
258	20240912	154400	98847130	12930	12930	12930	12930	0
259	20240912	154300	98847130	12930	12930	12930	12930	0
260	20240912	154200	98847130	12930	12930	12930	12930	0
261	20240912	154100	98847130	12930	12930	12930	12930	0
262	20240912	154000	98847130	12930	12930	12930	12930	0
263	20240912	153900	98847130	12930	12930	12930	12930	0
264	20240912	153800	98847130	12930	12930	12930	12930	0
265	20240912	153700	98847130	12930	12930	12930	12930	0
266	20240912	153600	98847130	12930	12930	12930	12930	0
267	20240912	153500	98847130	12930	12930	12930	12930	0
268	20240912	153400	98847130	12930	12930	12930	12930	0
269	20240912	153300	98847130	12930	12930	12930	12930	0
270	20240912	153200	98847130	12930	12930	12930	12930	0
271	20240912	153100	98847130	12930	12930	12930	12930	0
272	20240912	153000	98847130	12930	12930	12930	12930	626
273	20240912	152900	94800040	12880	12880	12880	12880	0
274	20240912	152800	94800040	12880	12880	12880	12880	0
275	20240912	152700	94800040	12880	12880	12880	12880	0
276	20240912	152600	94800040	12880	12880	12880	12880	0
277	20240912	152500	94800040	12880	12880	12880	12880	0
278	20240912	152400	94800040	12880	12880	12880	12880	0
279	20240912	152300	94800040	12880	12880	12880	12880	0
280	20240912	152200	94800040	12880	12880	12880	12880	0
281	20240912	152100	94800040	12880	12880	12880	12880	0
282	20240912	152000	94800040	12880	12880	12880	12880	0
283	20240912	151900	94800040	12880	12880	12880	12880	27
284	20240912	151800	94452280	12890	12890	12890	12890	100
285	20240912	151700	93163280	12890	12920	12920	12890	8
286	20240912	151600	93060000	12890	12890	12890	12890	0
287	20240912	151500	93060000	12890	12910	12910	12890	15
288	20240912	151400	92866570	12900	12900	12900	12900	3
289	20240912	151300	92827870	12900	12900	12900	12900	0
290	20240912	151200	92827870	12900	12890	12900	12890	8
291	20240912	151100	92724700	12900	12900	12900	12900	0
292	20240912	151000	92724700	12900	12900	12900	12890	39
293	20240912	150900	92221940	12900	12900	12900	12900	24
294	20240912	150800	91912340	12900	12900	12900	12900	1
295	20240912	150700	91899440	12900	12900	12900	12900	4
296	20240912	150600	91847840	12890	12910	12910	12890	10
297	20240912	150500	91718830	12910	12910	12910	12910	0
298	20240912	150400	91718830	12910	12900	12910	12900	21
299	20240912	150300	91447890	12910	12910	12910	12910	5
300	20240912	150200	91383340	12910	12910	12910	12910	1
301	20240912	150100	91370430	12910	12900	12910	12900	7
302	20240912	150000	91280090	12910	12910	12910	12910	4
303	20240912	145900	91228450	12910	12900	12910	12900	3
304	20240912	145800	91189740	12910	12910	12910	12910	4
305	20240912	145700	91138100	12910	12910	12910	12910	4
306	20240912	145600	91086460	12910	12910	12910	12910	1
307	20240912	145500	91073550	12920	12920	12920	12920	4
308	20240912	145400	91021870	12920	12920	12920	12920	6
309	20240912	145300	90944350	12920	12930	12930	12920	7
310	20240912	145200	90853850	12930	12930	12930	12930	0
311	20240912	145100	90853850	12930	12920	12930	12920	11
312	20240912	145000	90711650	12930	12920	12930	12920	2
313	20240912	144900	90685800	12910	12910	12910	12910	0
314	20240912	144800	90685800	12910	12910	12930	12910	5
315	20240912	144700	90621230	12910	12900	12910	12900	5
316	20240912	144600	90556700	12900	12900	12900	12900	1
317	20240912	144500	90543800	12910	12900	12910	12900	2
318	20240912	144400	90517990	12880	12920	12920	12880	204
319	20240912	144300	87889030	12910	12910	12910	12910	3
320	20240912	144200	87850300	12920	12920	12920	12920	4
321	20240912	144100	87798620	12920	12910	12920	12910	3
322	20240912	144000	87759880	12930	12930	12930	12930	0
323	20240912	143900	87759880	12930	12940	12940	12920	8
324	20240912	143800	87656400	12930	12940	12940	12930	9
325	20240912	143700	87539970	12940	12940	12940	12940	0
326	20240912	143600	87539970	12940	12930	12940	12930	2
327	20240912	143500	87514100	12940	12930	12940	12930	5
328	20240912	143400	87449440	12940	12940	12940	12940	0
329	20240912	143300	87449440	12940	12930	12940	12920	6
330	20240912	143200	87371850	12940	12940	12940	12940	5
331	20240912	143100	87307150	12930	12930	12930	12930	0
332	20240912	143000	87307150	12930	12920	12930	12920	4
333	20240912	142900	87255460	12920	12920	12920	12920	1
334	20240912	142800	87242540	12920	12930	12930	12920	3
335	20240912	142700	87203760	12940	12940	12940	12940	4
336	20240912	142600	87152000	12940	12940	12940	12940	5
337	20240912	142500	87087300	12930	12930	12930	12930	3
338	20240912	142400	87048510	12940	12940	12940	12940	4
339	20240912	142300	86996750	12940	12930	12940	12930	3
340	20240912	142200	86957950	12920	12920	12920	12920	2
341	20240912	142100	86932110	12940	12940	12940	12930	8
342	20240912	142000	86828600	12930	12920	12930	12920	5
343	20240912	141900	86763980	12930	12930	12930	12930	1
344	20240912	141800	86751050	12920	12920	12920	12920	2
345	20240912	141700	86725210	12920	12910	12940	12910	3
346	20240912	141600	86686440	12940	12940	12940	12940	1
347	20240912	141500	86673500	12930	12920	12930	12920	10
348	20240912	141400	86544230	12930	12920	12930	12920	2
349	20240912	141300	86518380	12910	12910	12910	12910	0
350	20240912	141200	86518380	12910	12920	12920	12910	4
351	20240912	141100	86466710	12930	12930	12930	12930	5
352	20240912	141000	86402060	12930	12930	12930	12930	1
353	20240912	140900	86389130	12930	12920	12930	12920	5
354	20240912	140800	86324520	12930	12910	12930	12910	4
355	20240912	140700	86272860	12920	12920	12920	12920	1
356	20240912	140600	86259940	12930	12930	12930	12930	5
357	20240912	140500	86195290	12930	12930	12930	12930	7
358	20240912	140400	86104780	12920	12930	12930	12920	8
359	20240912	140300	86001360	12920	12920	12920	12920	1
360	20240912	140200	85988440	12910	12910	12910	12910	3
361	20240912	140100	85949710	12930	12930	12930	12910	3
362	20240912	140000	85910940	12920	12920	12920	12920	5
363	20240912	135900	85846340	12910	12920	12920	12910	10
364	20240912	135800	85717170	12910	12910	12910	12910	0
365	20240912	135700	85717170	12910	12920	12920	12910	2
366	20240912	135600	85691340	12910	12910	12910	12910	5
367	20240912	135500	85626790	12890	12890	12890	12890	0
368	20240912	135400	85626790	12890	12900	12900	12890	103
369	20240912	135300	84298120	12900	12900	12900	12900	4
370	20240912	135200	84246520	12900	12900	12900	12900	1
371	20240912	135100	84233620	12900	12900	12920	12900	89
372	20240912	135000	83085500	12910	12910	12910	12910	4
373	20240912	134900	83033860	12910	12900	12910	12900	22
374	20240912	134800	82749870	12910	12910	12910	12910	5
375	20240912	134700	82685320	12910	12910	12910	12910	4
376	20240912	134600	82633680	12900	12910	12910	12900	7
377	20240912	134500	82543340	12910	12910	12910	12910	0
378	20240912	134400	82543340	12910	12910	12910	12910	4
379	20240912	134300	82491700	12900	12910	12910	12900	7
380	20240912	134200	82401350	12910	12910	12910	12910	3
381	20240912	134100	82362620	12910	12910	12910	12910	3
382	20240912	134000	82323890	12920	12910	12920	12910	6
383	20240912	133900	82246420	12910	12910	12910	12910	1
384	20240912	133800	82233510	12900	12910	12910	12900	7
385	20240912	133700	82143170	12890	12890	12890	12890	0
386	20240912	133600	82143170	12890	12930	12940	12890	63
387	20240912	133500	81330720	12940	12940	12940	12940	4
388	20240912	133400	81278960	12940	12930	12940	12930	3
389	20240912	133300	81240160	12940	12940	12940	12940	2
390	20240912	133200	81214280	12950	12950	12950	12950	6
391	20240912	133100	81136580	12950	12950	12950	12950	4
392	20240912	133000	81084780	12940	12950	12950	12940	4
393	20240912	132900	81033010	12940	12940	12940	12940	1
394	20240912	132800	81020070	12950	12940	12950	12940	5
395	20240912	132700	80955360	12950	12930	12950	12930	2
396	20240912	132600	80929480	12930	12940	12940	12930	2
397	20240912	132500	80903610	12940	12950	12950	12940	10
398	20240912	132400	80774150	12940	12940	12940	12940	0
399	20240912	132300	80774150	12940	12940	12950	12940	5
400	20240912	132200	80709440	12940	12940	12940	12940	1
401	20240912	132100	80696500	12950	12940	12950	12940	2
402	20240912	132000	80670610	12930	12930	12930	12930	4
403	20240912	131900	80618890	12950	12940	12950	12940	5
404	20240912	131800	80554180	12950	12940	12950	12940	4
405	20240912	131700	80502410	12950	12950	12950	12950	4
406	20240912	131600	80450610	12950	12940	12950	12940	2
407	20240912	131500	80424720	12930	12930	12930	12930	3
408	20240912	131400	80385930	12940	12940	12940	12940	4
409	20240912	131300	80334170	12940	12940	12940	12940	4
410	20240912	131200	80282410	12930	12940	12940	12930	4
411	20240912	131100	80230680	12940	12940	12940	12940	4
412	20240912	131000	80178920	12940	12930	12940	12930	7
413	20240912	130900	80088370	12940	12940	12940	12940	3
414	20240912	130800	80049550	12940	12940	12940	12940	5
415	20240912	130700	79984850	12940	12950	12950	12940	8
416	20240912	130600	79881290	12950	12950	12950	12950	1
417	20240912	130500	79868340	12940	12940	12940	12940	3
418	20240912	130400	79829520	12950	12950	12950	12950	4
419	20240912	130300	79777720	12950	12950	12950	12940	4
420	20240912	130200	79725930	12960	12950	12960	12950	7
421	20240912	130100	79635240	12960	12960	12960	12960	4
422	20240912	130000	79583400	12950	12950	12950	12950	1
423	20240912	125900	79570450	12950	12960	12960	12950	4
424	20240912	125800	79518640	12950	12950	12950	12950	1
425	20240912	125700	79505690	12940	12940	12940	12940	3
426	20240912	125600	79466870	12940	12940	12940	12940	4
427	20240912	125500	79415110	12940	12940	12940	12940	2
428	20240912	125400	79389230	12940	12950	12950	12940	13
429	20240912	125300	79220970	12960	12960	12960	12960	4
430	20240912	125200	79169130	12960	12950	12960	12950	7
431	20240912	125100	79078440	12960	12960	12960	12960	0
432	20240912	125000	79078440	12960	12960	12960	12960	5
433	20240912	124900	79013640	12960	12980	12980	12960	8
434	20240912	124800	78909870	12980	12980	12980	12980	0
435	20240912	124700	78909870	12980	12980	12980	12980	4
436	20240912	124600	78857950	12970	12980	12980	12970	7
437	20240912	124500	78767120	12980	12980	12980	12980	1
438	20240912	124400	78754140	12970	12970	12980	12970	5
439	20240912	124300	78689280	12970	12970	12970	12970	1
440	20240912	124200	78676310	12970	12970	12970	12970	4
441	20240912	124100	78624430	12970	12980	12980	12970	6
442	20240912	124000	78546590	12970	12970	12970	12970	4
443	20240912	123900	78494710	12980	12970	12980	12970	5
444	20240912	123800	78429850	12960	12960	12960	12960	0
445	20240912	123700	78429850	12960	12960	12960	12960	1
446	20240912	123600	78416890	12960	12970	12990	12960	105
447	20240912	123500	77053150	12960	12960	12960	12960	0
448	20240912	123400	77053150	12960	12960	12960	12960	3
449	20240912	123300	77014270	12960	12970	12990	12960	10
450	20240912	123200	76884570	12970	12970	12970	12970	2
451	20240912	123100	76858630	12960	12960	12960	12960	4
452	20240912	123000	76806790	12980	12970	12980	12970	5
453	20240912	122900	76741930	12970	12970	12970	12970	4
454	20240912	122800	76690050	12980	12980	12990	12980	7
455	20240912	122700	76599180	12990	12970	12990	12970	2
456	20240912	122600	76573220	12960	12960	12960	12960	3
457	20240912	122500	76534340	12980	12980	12980	12980	4
458	20240912	122400	76482420	12980	12960	12980	12960	2
459	20240912	122300	76456480	12990	12980	12990	12960	10
460	20240912	122200	76326750	13000	12970	13000	12970	864
461	20240912	122100	65094780	13000	12980	13000	12970	139
462	20240912	122000	63289200	12970	12970	12970	12970	3
463	20240912	121900	63250290	12990	12980	12990	12970	6
464	20240912	121800	63172390	12990	12980	12990	12980	12
465	20240912	121700	63016610	12990	12980	12990	12980	8
466	20240912	121600	62912730	12990	12980	12990	12980	13
467	20240912	121500	62743960	12980	12980	12980	12980	104
468	20240912	121400	61394040	12960	12970	12980	12960	12
469	20240912	121300	61238400	12980	12970	12980	12950	14
470	20240912	121200	61056870	12980	12970	12980	12970	209
471	20240912	121100	58346130	12970	12970	12970	12970	0
472	20240912	121000	58346130	12970	12970	12970	12960	7
473	20240912	120900	58255360	12960	12970	12970	12960	2
474	20240912	120800	58229430	12960	12960	12960	12960	1
475	20240912	120700	58216470	12960	12970	12970	12960	7
476	20240912	120600	58125710	12970	12970	12970	12970	5
477	20240912	120500	58060860	12970	12970	12970	12970	7
478	20240912	120400	57970070	12980	12980	12980	12980	4
479	20240912	120300	57918150	12980	12980	12980	12980	5
480	20240912	120200	57853250	12970	12970	12970	12970	187
481	20240912	120100	55427860	12970	12950	12970	12950	203
482	20240912	120000	52796920	12950	12950	12950	12930	8
483	20240912	115900	52693400	12940	12930	12940	12930	36
484	20240912	115800	52227580	12950	12930	12950	12930	4
485	20240912	115700	52175840	12950	12960	12960	12950	5
486	20240912	115600	52111050	12960	12940	12960	12910	642
487	20240912	115500	43805110	12940	12920	12940	12920	14
488	20240912	115400	43624020	12920	12930	12960	12920	43
489	20240912	115300	43067590	12960	12920	12960	12920	2
490	20240912	115200	43041710	12900	12900	12970	12900	2280
491	20240912	115100	13520090	12900	12900	12900	12900	0
492	20240912	115000	13520090	12900	12900	12900	12900	0
493	20240912	114900	13520090	12900	12900	12900	12900	6
494	20240912	114800	13442690	12910	12910	12910	12910	5
495	20240912	114700	13378140	12900	12900	12900	12900	3
496	20240912	114600	13339440	12910	12910	12910	12910	4
497	20240912	114500	13287800	12900	12900	12900	12900	2
498	20240912	114400	13262000	12900	12900	12910	12900	7
499	20240912	114300	13171690	12900	12900	12900	12900	5
500	20240912	114200	13107190	12900	12890	12900	12890	7
501	20240912	114100	13016920	12900	12900	12900	12900	0
502	20240912	114000	13016920	12900	12900	12900	12900	4
503	20240912	113900	12965320	12900	12900	12900	12890	8
504	20240912	113800	12862150	12900	12900	12900	12900	0
505	20240912	113700	12862150	12900	12900	12900	12900	4
506	20240912	113600	12810550	12890	12900	12900	12890	7
507	20240912	113500	12720280	12900	12900	12900	12900	4
508	20240912	113400	12668680	12900	12890	12900	12890	3
509	20240912	113300	12630000	12890	12890	12890	12890	0
510	20240912	113200	12630000	12890	12890	12890	12890	0
511	20240912	113100	12630000	12890	12890	12890	12890	24
512	20240912	113000	12320640	12890	12890	12890	12890	3
513	20240912	112900	12281970	12900	12900	12900	12900	1
514	20240912	112800	12269070	12900	12900	12900	12900	0
515	20240912	112700	12269070	12900	12900	12900	12900	0
516	20240912	112600	12269070	12900	12900	12900	12900	0
517	20240912	112500	12269070	12900	12900	12900	12900	0
518	20240912	112400	12269070	12900	12900	12900	12900	0
519	20240912	112300	12269070	12900	12900	12900	12900	0
520	20240912	112200	12269070	12900	12900	12900	12900	0
521	20240912	112100	12269070	12900	12900	12900	12900	1
522	20240912	112000	12256170	12890	12890	12890	12890	0
523	20240912	111900	12256170	12890	12890	12890	12890	0
524	20240912	111800	12256170	12890	12890	12890	12890	0
525	20240912	111700	12256170	12890	12890	12890	12890	0
526	20240912	111600	12256170	12890	12890	12890	12890	0
527	20240912	111500	12256170	12890	12890	12890	12890	8
528	20240912	111400	12153050	12890	12890	12890	12890	0
529	20240912	111300	12153050	12890	12890	12890	12890	0
530	20240912	111200	12153050	12890	12890	12890	12890	0
531	20240912	111100	12153050	12890	12890	12890	12890	0
532	20240912	111000	12153050	12890	12890	12890	12890	0
533	20240912	110900	12153050	12890	12890	12890	12890	0
534	20240912	110800	12153050	12890	12890	12890	12890	0
535	20240912	110700	12153050	12890	12890	12890	12890	0
536	20240912	110600	12153050	12890	12890	12890	12890	3
537	20240912	110500	12114380	12890	12890	12890	12890	1
538	20240912	110400	12101490	12890	12890	12890	12890	0
539	20240912	110300	12101490	12890	12890	12890	12890	1
540	20240912	110200	12088600	12890	12890	12890	12890	0
541	20240912	110100	12088600	12890	12890	12890	12890	0
542	20240912	110000	12088600	12890	12890	12890	12890	0
543	20240912	105900	12088600	12890	12890	12890	12890	0
544	20240912	105800	12088600	12890	12890	12890	12890	1
545	20240912	105700	12075710	12890	12890	12890	12890	0
546	20240912	105600	12075710	12890	12890	12890	12890	8
547	20240912	105500	11972590	12890	12890	12890	12890	0
548	20240912	105400	11972590	12890	12890	12890	12890	3
549	20240912	105300	11933920	12890	12890	12890	12890	0
550	20240912	105200	11933920	12890	12890	12890	12890	1
551	20240912	105100	11921030	12890	12890	12890	12890	0
552	20240912	105000	11921030	12890	12890	12890	12890	0
553	20240912	104900	11921030	12890	12890	12890	12890	0
554	20240912	104800	11921030	12890	12890	12890	12890	0
555	20240912	104700	11921030	12890	12890	12890	12890	0
556	20240912	104600	11921030	12890	12890	12890	12890	0
557	20240912	104500	11921030	12890	12890	12890	12890	0
558	20240912	104400	11921030	12890	12890	12890	12890	0
559	20240912	104300	11921030	12890	12890	12890	12890	0
560	20240912	104200	11921030	12890	12890	12890	12890	0
561	20240912	104100	11921030	12890	12890	12890	12890	1
562	20240912	104000	11908140	12890	12890	12890	12890	3
563	20240912	103900	11869470	12890	12890	12890	12890	0
564	20240912	103800	11869470	12890	12890	12890	12890	1
565	20240912	103700	11856580	12900	12900	12900	12900	0
566	20240912	103600	11856580	12900	12900	12900	12900	0
567	20240912	103500	11856580	12900	12900	12900	12900	0
568	20240912	103400	11856580	12900	12900	12900	12900	0
569	20240912	103300	11856580	12900	12900	12900	12900	0
570	20240912	103200	11856580	12900	12900	12900	12900	0
571	20240912	103100	11856580	12900	12900	12900	12900	0
572	20240912	103000	11856580	12900	12900	12900	12900	3
573	20240912	102900	11817880	12910	12910	12910	12910	0
574	20240912	102800	11817880	12910	12910	12910	12910	0
575	20240912	102700	11817880	12910	12910	12910	12910	0
576	20240912	102600	11817880	12910	12910	12910	12910	0
577	20240912	102500	11817880	12910	12910	12910	12910	0
578	20240912	102400	11817880	12910	12910	12910	12910	0
579	20240912	102300	11817880	12910	12910	12910	12910	0
580	20240912	102200	11817880	12910	12910	12910	12910	0
581	20240912	102100	11817880	12910	12900	12910	12900	2
582	20240912	102000	11792070	12910	12910	12910	12910	0
583	20240912	101900	11792070	12910	12900	12910	12900	3
584	20240912	101800	11753350	12910	12900	12910	12900	11
585	20240912	101700	11611440	12910	12910	12910	12910	0
586	20240912	101600	11611440	12910	12910	12910	12910	0
587	20240912	101500	11611440	12910	12910	12910	12910	0
588	20240912	101400	11611440	12910	12900	12910	12900	2
589	20240912	101300	11585630	12900	12900	12900	12900	0
590	20240912	101200	11585630	12900	12900	12900	12900	0
591	20240912	101100	11585630	12900	12900	12900	12900	42
592	20240912	101000	11043830	12900	12910	12910	12900	101
593	20240912	100900	9740920	12910	12910	12910	12910	30
594	20240912	100800	9353620	12940	12910	12950	12910	5
595	20240912	100700	9288990	12920	12910	12950	12910	6
596	20240912	100600	9211470	12950	12920	12950	12910	6
597	20240912	100500	9133900	12960	12950	12960	12920	8
598	20240912	100400	9030330	12960	12910	12960	12910	24
599	20240912	100300	8720120	12950	12950	12950	12950	0
600	20240912	100200	8720120	12950	12930	12950	12930	2
601	20240912	100100	8694240	12960	12960	12960	12960	0
602	20240912	100000	8694240	12960	12960	12960	12930	3
603	20240912	095900	8655390	12950	12910	12950	12910	96
604	20240912	095800	7415050	12930	12930	12930	12930	0
605	20240912	095700	7415050	12930	12930	12930	12930	0
606	20240912	095600	7415050	12930	12930	12930	12930	0
607	20240912	095500	7415050	12930	12920	12930	12920	24
608	20240912	095400	7104960	12920	12920	12920	12920	1
609	20240912	095300	7092040	12960	12960	12960	12960	0
610	20240912	095200	7092040	12960	12960	12960	12960	0
611	20240912	095100	7092040	12960	12960	12960	12960	0
612	20240912	095000	7092040	12960	12960	12960	12960	0
613	20240912	094900	7092040	12960	12960	12960	12960	0
614	20240912	094800	7092040	12960	12930	12960	12930	17
615	20240912	094700	6871850	12960	12920	12960	12920	7
616	20240912	094600	6781310	12930	12960	12960	12930	7
617	20240912	094500	6690740	12950	12950	12950	12950	33
618	20240912	094400	6263390	12950	12950	12950	12950	0
619	20240912	094300	6263390	12950	12950	12950	12950	0
620	20240912	094200	6263390	12950	12940	12950	12940	67
621	20240912	094100	5395990	12940	12940	12940	12940	0
622	20240912	094000	5395990	12940	12940	12940	12940	0
623	20240912	093900	5395990	12940	12940	12940	12940	30
624	20240912	093800	5007790	12940	12940	12940	12940	0
625	20240912	093700	5007790	12940	12940	12940	12940	1
626	20240912	093600	4994850	12940	12940	12940	12940	3
627	20240912	093500	4956030	12940	12940	12940	12940	0
628	20240912	093400	4956030	12940	12940	12940	12940	3
629	20240912	093300	4917210	12960	12950	12960	12950	9
630	20240912	093200	4800610	12960	12960	12960	12960	0
631	20240912	093100	4800610	12960	12940	12960	12940	51
632	20240912	093000	4139990	12930	12930	12930	12930	0
633	20240912	092900	4139990	12930	12930	12930	12930	6
634	20240912	092800	4062410	12920	12920	12920	12920	54
635	20240912	092700	3364730	12910	12910	12910	12910	0
636	20240912	092600	3364730	12910	12910	12910	12910	0
637	20240912	092500	3364730	12910	12910	12910	12910	0
638	20240912	092400	3364730	12910	12910	12910	12910	0
639	20240912	092300	3364730	12910	12910	12910	12910	1
640	20240912	092200	3351820	12910	12910	12910	12910	0
641	20240912	092100	3351820	12910	12910	12910	12910	50
642	20240912	092000	2706320	12940	12940	12940	12940	0
643	20240912	091900	2706320	12940	12900	12940	12900	52
644	20240912	091800	2034980	12950	12950	12950	12950	0
645	20240912	091700	2034980	12950	12950	12950	12950	0
646	20240912	091600	2034980	12950	12950	12950	12950	0
647	20240912	091500	2034980	12950	12950	12950	12950	0
648	20240912	091400	2034980	12950	12920	12950	12880	7
649	20240912	091300	1944530	12880	12920	12920	12880	8
650	20240912	091200	1841330	12880	12920	12920	12880	10
651	20240912	091100	1712370	12880	12880	12920	12860	20
652	20240912	091000	1454920	12890	12910	12930	12890	3
653	20240912	090900	1416190	12960	12960	12960	12960	1
654	20240912	090800	1403230	12960	12960	12960	12960	1
655	20240912	090700	1390270	12970	12860	12970	12860	59
656	20240912	090600	630140	12860	12860	12860	12860	0
657	20240912	090500	630140	12860	12860	12860	12860	0
658	20240912	090400	630140	12860	12860	12860	12860	0
659	20240912	090300	630140	12860	12860	12860	12860	0
660	20240912	090200	630140	12860	12860	12860	12860	0
661	20240912	090100	630140	12860	12860	12860	12860	0
662	20240912	090000	630140	12860	12860	12860	12860	49