KissMeData/287410/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	205600	384483090	12860	12860	12860	12860	411
3	20240911	205500	384483090	12860	12860	12860	12860	0
4	20240911	205400	384483090	12860	12860	12860	12860	0
5	20240911	205300	384483090	12860	12860	12860	12860	0
6	20240911	205200	384483090	12860	12860	12860	12860	0
7	20240911	205100	384483090	12860	12860	12860	12860	0
8	20240911	205000	384483090	12860	12860	12860	12860	0
9	20240911	204900	384483090	12860	12860	12860	12860	0
10	20240911	204800	384483090	12860	12860	12860	12860	0
11	20240911	204700	384483090	12860	12860	12860	12860	0
12	20240911	204600	384483090	12860	12860	12860	12860	0
13	20240911	204500	384483090	12860	12860	12860	12860	0
14	20240911	204400	384483090	12860	12860	12860	12860	0
15	20240911	204300	384483090	12860	12860	12860	12860	0
16	20240911	204200	384483090	12860	12860	12860	12860	0
17	20240911	204100	384483090	12860	12860	12860	12860	0
18	20240911	204000	384483090	12860	12860	12860	12860	0
19	20240911	203900	384483090	12860	12860	12860	12860	0
20	20240911	203800	384483090	12860	12860	12860	12860	0
21	20240911	203700	384483090	12860	12860	12860	12860	0
22	20240911	203600	384483090	12860	12860	12860	12860	0
23	20240911	203500	384483090	12860	12860	12860	12860	0
24	20240911	203400	384483090	12860	12860	12860	12860	0
25	20240911	203300	384483090	12860	12860	12860	12860	0
26	20240911	203200	384483090	12860	12860	12860	12860	0
27	20240911	203100	384483090	12860	12860	12860	12860	0
28	20240911	203000	384483090	12860	12860	12860	12860	0
29	20240911	202900	384483090	12860	12860	12860	12860	0
30	20240911	202800	384483090	12860	12860	12860	12860	0
31	20240911	202700	384483090	12860	12860	12860	12860	0
32	20240911	202600	384483090	12860	12860	12860	12860	411
33	20240911	202500	384483090	12860	12860	12860	12860	0
34	20240911	202400	384483090	12860	12860	12860	12860	0
35	20240911	202300	384483090	12860	12860	12860	12860	0
36	20240911	202200	384483090	12860	12860	12860	12860	0
37	20240911	202100	384483090	12860	12860	12860	12860	0
38	20240911	202000	384483090	12860	12860	12860	12860	0
39	20240911	201900	384483090	12860	12860	12860	12860	0
40	20240911	201800	384483090	12860	12860	12860	12860	0
41	20240911	201700	384483090	12860	12860	12860	12860	0
42	20240911	201600	384483090	12860	12860	12860	12860	0
43	20240911	201500	384483090	12860	12860	12860	12860	0
44	20240911	201400	384483090	12860	12860	12860	12860	0
45	20240911	201300	384483090	12860	12860	12860	12860	0
46	20240911	201200	384483090	12860	12860	12860	12860	0
47	20240911	201100	384483090	12860	12860	12860	12860	0
48	20240911	201000	384483090	12860	12860	12860	12860	0
49	20240911	200900	384483090	12860	12860	12860	12860	0
50	20240911	200800	384483090	12860	12860	12860	12860	0
51	20240911	200700	384483090	12860	12860	12860	12860	0
52	20240911	200600	384483090	12860	12860	12860	12860	0
53	20240911	200500	384483090	12860	12860	12860	12860	0
54	20240911	200400	384483090	12860	12860	12860	12860	0
55	20240911	200300	384483090	12860	12860	12860	12860	0
56	20240911	200200	384483090	12860	12860	12860	12860	0
57	20240911	200100	384483090	12860	12860	12860	12860	0
58	20240911	200000	384483090	12860	12860	12860	12860	0
59	20240911	195900	384483090	12860	12860	12860	12860	0
60	20240911	195800	384483090	12860	12860	12860	12860	0
61	20240911	195700	384483090	12860	12860	12860	12860	0
62	20240911	195600	384483090	12860	12860	12860	12860	411
63	20240911	195500	384483090	12860	12860	12860	12860	0
64	20240911	195400	384483090	12860	12860	12860	12860	0
65	20240911	195300	384483090	12860	12860	12860	12860	0
66	20240911	195200	384483090	12860	12860	12860	12860	0
67	20240911	195100	384483090	12860	12860	12860	12860	0
68	20240911	195000	384483090	12860	12860	12860	12860	0
69	20240911	194900	384483090	12860	12860	12860	12860	0
70	20240911	194800	384483090	12860	12860	12860	12860	0
71	20240911	194700	384483090	12860	12860	12860	12860	0
72	20240911	194600	384483090	12860	12860	12860	12860	0
73	20240911	194500	384483090	12860	12860	12860	12860	0
74	20240911	194400	384483090	12860	12860	12860	12860	0
75	20240911	194300	384483090	12860	12860	12860	12860	0
76	20240911	194200	384483090	12860	12860	12860	12860	0
77	20240911	194100	384483090	12860	12860	12860	12860	0
78	20240911	194000	384483090	12860	12860	12860	12860	0
79	20240911	193900	384483090	12860	12860	12860	12860	0
80	20240911	193800	384483090	12860	12860	12860	12860	0
81	20240911	193700	384483090	12860	12860	12860	12860	0
82	20240911	193600	384483090	12860	12860	12860	12860	0
83	20240911	193500	384483090	12860	12860	12860	12860	0
84	20240911	193400	384483090	12860	12860	12860	12860	0
85	20240911	193300	384483090	12860	12860	12860	12860	0
86	20240911	193200	384483090	12860	12860	12860	12860	0
87	20240911	193100	384483090	12860	12860	12860	12860	0
88	20240911	193000	384483090	12860	12860	12860	12860	0
89	20240911	192900	384483090	12860	12860	12860	12860	0
90	20240911	192800	384483090	12860	12860	12860	12860	0
91	20240911	192700	384483090	12860	12860	12860	12860	0
92	20240911	192600	384483090	12860	12860	12860	12860	411
93	20240911	192500	384483090	12860	12860	12860	12860	0
94	20240911	192400	384483090	12860	12860	12860	12860	0
95	20240911	192300	384483090	12860	12860	12860	12860	0
96	20240911	192200	384483090	12860	12860	12860	12860	0
97	20240911	192100	384483090	12860	12860	12860	12860	0
98	20240911	192000	384483090	12860	12860	12860	12860	0
99	20240911	191900	384483090	12860	12860	12860	12860	0
100	20240911	191800	384483090	12860	12860	12860	12860	0
101	20240911	191700	384483090	12860	12860	12860	12860	0
102	20240911	191600	384483090	12860	12860	12860	12860	0
103	20240911	191500	384483090	12860	12860	12860	12860	0
104	20240911	191400	384483090	12860	12860	12860	12860	0
105	20240911	191300	384483090	12860	12860	12860	12860	0
106	20240911	191200	384483090	12860	12860	12860	12860	0
107	20240911	191100	384483090	12860	12860	12860	12860	0
108	20240911	191000	384483090	12860	12860	12860	12860	0
109	20240911	190900	384483090	12860	12860	12860	12860	0
110	20240911	190800	384483090	12860	12860	12860	12860	0
111	20240911	190700	384483090	12860	12860	12860	12860	0
112	20240911	190600	384483090	12860	12860	12860	12860	0
113	20240911	190500	384483090	12860	12860	12860	12860	0
114	20240911	190400	384483090	12860	12860	12860	12860	0
115	20240911	190300	384483090	12860	12860	12860	12860	0
116	20240911	190200	384483090	12860	12860	12860	12860	0
117	20240911	190100	384483090	12860	12860	12860	12860	0
118	20240911	190000	384483090	12860	12860	12860	12860	0
119	20240911	185900	384483090	12860	12860	12860	12860	0
120	20240911	185800	384483090	12860	12860	12860	12860	0
121	20240911	185700	384483090	12860	12860	12860	12860	0
122	20240911	185600	384483090	12860	12860	12860	12860	411
123	20240911	185500	384483090	12860	12860	12860	12860	0
124	20240911	185400	384483090	12860	12860	12860	12860	0
125	20240911	185300	384483090	12860	12860	12860	12860	0
126	20240911	185200	384483090	12860	12860	12860	12860	0
127	20240911	185100	384483090	12860	12860	12860	12860	0
128	20240911	185000	384483090	12860	12860	12860	12860	0
129	20240911	184900	384483090	12860	12860	12860	12860	0
130	20240911	184800	384483090	12860	12860	12860	12860	0
131	20240911	184700	384483090	12860	12860	12860	12860	0
132	20240911	184600	384483090	12860	12860	12860	12860	0
133	20240911	184500	384483090	12860	12860	12860	12860	0
134	20240911	184400	384483090	12860	12860	12860	12860	0
135	20240911	184300	384483090	12860	12860	12860	12860	0
136	20240911	184200	384483090	12860	12860	12860	12860	0
137	20240911	184100	384483090	12860	12860	12860	12860	0
138	20240911	184000	384483090	12860	12860	12860	12860	0
139	20240911	183900	384483090	12860	12860	12860	12860	0
140	20240911	183800	384483090	12860	12860	12860	12860	0
141	20240911	183700	384483090	12860	12860	12860	12860	0
142	20240911	183600	384483090	12860	12860	12860	12860	0
143	20240911	183500	384483090	12860	12860	12860	12860	0
144	20240911	183400	384483090	12860	12860	12860	12860	0
145	20240911	183300	384483090	12860	12860	12860	12860	0
146	20240911	183200	384483090	12860	12860	12860	12860	0
147	20240911	183100	384483090	12860	12860	12860	12860	0
148	20240911	183000	384483090	12860	12860	12860	12860	0
149	20240911	182900	384483090	12860	12860	12860	12860	0
150	20240911	182800	384483090	12860	12860	12860	12860	0
151	20240911	182700	384483090	12860	12860	12860	12860	0
152	20240911	182600	384483090	12860	12860	12860	12860	411
153	20240911	182500	384483090	12860	12860	12860	12860	0
154	20240911	182400	384483090	12860	12860	12860	12860	0
155	20240911	182300	384483090	12860	12860	12860	12860	0
156	20240911	182200	384483090	12860	12860	12860	12860	0
157	20240911	182100	384483090	12860	12860	12860	12860	0
158	20240911	182000	384483090	12860	12860	12860	12860	0
159	20240911	181900	384483090	12860	12860	12860	12860	0
160	20240911	181800	384483090	12860	12860	12860	12860	0
161	20240911	181700	384483090	12860	12860	12860	12860	0
162	20240911	181600	384483090	12860	12860	12860	12860	0
163	20240911	181500	384483090	12860	12860	12860	12860	0
164	20240911	181400	384483090	12860	12860	12860	12860	0
165	20240911	181300	384483090	12860	12860	12860	12860	0
166	20240911	181200	384483090	12860	12860	12860	12860	0
167	20240911	181100	384483090	12860	12860	12860	12860	0
168	20240911	181000	384483090	12860	12860	12860	12860	0
169	20240911	180900	384483090	12860	12860	12860	12860	0
170	20240911	180800	384483090	12860	12860	12860	12860	0
171	20240911	180700	384483090	12860	12860	12860	12860	0
172	20240911	180600	384483090	12860	12860	12860	12860	0
173	20240911	180500	384483090	12860	12860	12860	12860	0
174	20240911	180400	384483090	12860	12860	12860	12860	0
175	20240911	180300	384483090	12860	12860	12860	12860	0
176	20240911	180200	384483090	12860	12860	12860	12860	0
177	20240911	180100	384483090	12860	12860	12860	12860	0
178	20240911	180000	384483090	12860	12860	12860	12860	0
179	20240911	175900	384483090	12860	12860	12860	12860	0
180	20240911	175800	384483090	12860	12860	12860	12860	0
181	20240911	175700	384483090	12860	12860	12860	12860	0
182	20240911	175600	384483090	12860	12860	12860	12860	411
183	20240911	175500	384483090	12860	12860	12860	12860	0
184	20240911	175400	384483090	12860	12860	12860	12860	0
185	20240911	175300	384483090	12860	12860	12860	12860	0
186	20240911	175200	384483090	12860	12860	12860	12860	0
187	20240911	175100	384483090	12860	12860	12860	12860	0
188	20240911	175000	384483090	12860	12860	12860	12860	0
189	20240911	174900	384483090	12860	12860	12860	12860	0
190	20240911	174800	384483090	12860	12860	12860	12860	0
191	20240911	174700	384483090	12860	12860	12860	12860	0
192	20240911	174600	384483090	12860	12860	12860	12860	0
193	20240911	174500	384483090	12860	12860	12860	12860	0
194	20240911	174400	384483090	12860	12860	12860	12860	0
195	20240911	174300	384483090	12860	12860	12860	12860	0
196	20240911	174200	384483090	12860	12860	12860	12860	0
197	20240911	174100	384483090	12860	12860	12860	12860	0
198	20240911	174000	384483090	12860	12860	12860	12860	0
199	20240911	173900	384483090	12860	12860	12860	12860	0
200	20240911	173800	384483090	12860	12860	12860	12860	0
201	20240911	173700	384483090	12860	12860	12860	12860	0
202	20240911	173600	384483090	12860	12860	12860	12860	0
203	20240911	173500	384483090	12860	12860	12860	12860	0
204	20240911	173400	384483090	12860	12860	12860	12860	0
205	20240911	173300	384483090	12860	12860	12860	12860	0
206	20240911	173200	384483090	12860	12860	12860	12860	0
207	20240911	173100	384483090	12860	12860	12860	12860	0
208	20240911	173000	384483090	12860	12860	12860	12860	0
209	20240911	172900	384483090	12860	12860	12860	12860	0
210	20240911	172800	384483090	12860	12860	12860	12860	0
211	20240911	172700	384483090	12860	12860	12860	12860	0
212	20240911	172600	384483090	12860	12860	12860	12860	411
213	20240911	172500	384483090	12860	12860	12860	12860	0
214	20240911	172400	384483090	12860	12860	12860	12860	0
215	20240911	172300	384483090	12860	12860	12860	12860	0
216	20240911	172200	384483090	12860	12860	12860	12860	0
217	20240911	172100	384483090	12860	12860	12860	12860	0
218	20240911	172000	384483090	12860	12860	12860	12860	0
219	20240911	171900	384483090	12860	12860	12860	12860	0
220	20240911	171800	384483090	12860	12860	12860	12860	0
221	20240911	171700	384483090	12860	12860	12860	12860	0
222	20240911	171600	384483090	12860	12860	12860	12860	0
223	20240911	171500	384483090	12860	12860	12860	12860	0
224	20240911	171400	384483090	12860	12860	12860	12860	0
225	20240911	171300	384483090	12860	12860	12860	12860	0
226	20240911	171200	384483090	12860	12860	12860	12860	0
227	20240911	171100	384483090	12860	12860	12860	12860	0
228	20240911	171000	384483090	12860	12860	12860	12860	0
229	20240911	170900	384483090	12860	12860	12860	12860	0
230	20240911	170800	384483090	12860	12860	12860	12860	0
231	20240911	170700	384483090	12860	12860	12860	12860	0
232	20240911	170600	384483090	12860	12860	12860	12860	0
233	20240911	170500	384483090	12860	12860	12860	12860	0
234	20240911	170400	384483090	12860	12860	12860	12860	0
235	20240911	170300	384483090	12860	12860	12860	12860	0
236	20240911	170200	384483090	12860	12860	12860	12860	0
237	20240911	170100	384483090	12860	12860	12860	12860	0
238	20240911	170000	384483090	12860	12860	12860	12860	0
239	20240911	165900	384483090	12860	12860	12860	12860	0
240	20240911	165800	384483090	12860	12860	12860	12860	0
241	20240911	165700	384483090	12860	12860	12860	12860	0
242	20240911	165600	384483090	12860	12860	12860	12860	411
243	20240911	165500	384483090	12860	12860	12860	12860	0
244	20240911	165400	384483090	12860	12860	12860	12860	0
245	20240911	165300	384483090	12860	12860	12860	12860	0
246	20240911	165200	384483090	12860	12860	12860	12860	0
247	20240911	165100	384483090	12860	12860	12860	12860	0
248	20240911	165000	384483090	12860	12860	12860	12860	0
249	20240911	164900	384483090	12860	12860	12860	12860	0
250	20240911	164800	384483090	12860	12860	12860	12860	0
251	20240911	164700	384483090	12860	12860	12860	12860	0
252	20240911	164600	384483090	12860	12860	12860	12860	0
253	20240911	164500	384483090	12860	12860	12860	12860	0
254	20240911	164400	384483090	12860	12860	12860	12860	0
255	20240911	164300	384483090	12860	12860	12860	12860	0
256	20240911	164200	384483090	12860	12860	12860	12860	0
257	20240911	164100	384483090	12860	12860	12860	12860	0
258	20240911	164000	384483090	12860	12860	12860	12860	0
259	20240911	163900	384483090	12860	12860	12860	12860	0
260	20240911	163800	384483090	12860	12860	12860	12860	0
261	20240911	163700	384483090	12860	12860	12860	12860	0
262	20240911	163600	384483090	12860	12860	12860	12860	0
263	20240911	163500	384483090	12860	12860	12860	12860	0
264	20240911	163400	384483090	12860	12860	12860	12860	0
265	20240911	163300	384483090	12860	12860	12860	12860	0
266	20240911	163200	384483090	12860	12860	12860	12860	0
267	20240911	163100	384483090	12860	12860	12860	12860	0
268	20240911	163000	384483090	12860	12860	12860	12860	0
269	20240911	162900	384483090	12860	12860	12860	12860	0
270	20240911	162800	384483090	12860	12860	12860	12860	0
271	20240911	162700	384483090	12860	12860	12860	12860	0
272	20240911	162600	384483090	12860	12860	12860	12860	411
273	20240911	162500	384483090	12860	12860	12860	12860	0
274	20240911	162400	384483090	12860	12860	12860	12860	0
275	20240911	162300	384483090	12860	12860	12860	12860	0
276	20240911	162200	384483090	12860	12860	12860	12860	0
277	20240911	162100	384483090	12860	12860	12860	12860	0
278	20240911	162000	384483090	12860	12860	12860	12860	0
279	20240911	161900	384483090	12860	12860	12860	12860	0
280	20240911	161800	384483090	12860	12860	12860	12860	0
281	20240911	161700	384483090	12860	12860	12860	12860	0
282	20240911	161600	384483090	12860	12860	12860	12860	0
283	20240911	161500	384483090	12860	12860	12860	12860	0
284	20240911	161400	384483090	12860	12860	12860	12860	0
285	20240911	161300	384483090	12860	12860	12860	12860	0
286	20240911	161200	384483090	12860	12860	12860	12860	0
287	20240911	161100	384483090	12860	12860	12860	12860	0
288	20240911	161000	384483090	12860	12860	12860	12860	0
289	20240911	160900	384483090	12860	12860	12860	12860	0
290	20240911	160800	384483090	12860	12860	12860	12860	0
291	20240911	160700	384483090	12860	12860	12860	12860	0
292	20240911	160600	384483090	12860	12860	12860	12860	0
293	20240911	160500	384483090	12860	12860	12860	12860	0
294	20240911	160400	384483090	12860	12860	12860	12860	0
295	20240911	160300	384483090	12860	12860	12860	12860	0
296	20240911	160200	384483090	12860	12860	12860	12860	0
297	20240911	160100	384483090	12860	12860	12860	12860	0
298	20240911	160000	384483090	12860	12860	12860	12860	0
299	20240911	155900	384483090	12860	12860	12860	12860	0
300	20240911	155800	384483090	12860	12860	12860	12860	0
301	20240911	155700	384483090	12860	12860	12860	12860	0
302	20240911	155600	384483090	12860	12860	12860	12860	411
303	20240911	155500	384483090	12860	12860	12860	12860	0
304	20240911	155400	384483090	12860	12860	12860	12860	0
305	20240911	155300	384483090	12860	12860	12860	12860	0
306	20240911	155200	384483090	12860	12860	12860	12860	0
307	20240911	155100	384483090	12860	12860	12860	12860	0
308	20240911	155000	384483090	12860	12860	12860	12860	0
309	20240911	154900	384483090	12860	12860	12860	12860	0
310	20240911	154800	384483090	12860	12860	12860	12860	0
311	20240911	154700	384483090	12860	12860	12860	12860	0
312	20240911	154600	384483090	12860	12860	12860	12860	0
313	20240911	154500	384483090	12860	12860	12860	12860	0
314	20240911	154400	384483090	12860	12860	12860	12860	0
315	20240911	154300	384483090	12860	12860	12860	12860	0
316	20240911	154200	384483090	12860	12860	12860	12860	0
317	20240911	154100	384483090	12860	12860	12860	12860	0
318	20240911	154000	384483090	12860	12860	12860	12860	0
319	20240911	153900	384483090	12860	12860	12860	12860	0
320	20240911	153800	384483090	12860	12860	12860	12860	0
321	20240911	153700	384483090	12860	12860	12860	12860	0
322	20240911	153600	384483090	12860	12860	12860	12860	0
323	20240911	153500	384483090	12860	12860	12860	12860	0
324	20240911	153400	384483090	12860	12860	12860	12860	0
325	20240911	153300	384483090	12860	12860	12860	12860	0
326	20240911	153200	384483090	12860	12860	12860	12860	0
327	20240911	153100	384483090	12860	12860	12860	12860	0
328	20240911	153000	384483090	12860	12860	12860	12860	411
329	20240911	152900	379197630	12870	12870	12870	12870	0
330	20240911	152800	379197630	12870	12870	12870	12870	0
331	20240911	152700	379197630	12870	12870	12870	12870	0
332	20240911	152600	379197630	12870	12870	12870	12870	0
333	20240911	152500	379197630	12870	12870	12870	12870	0
334	20240911	152400	379197630	12870	12870	12870	12870	0
335	20240911	152300	379197630	12870	12870	12870	12870	0
336	20240911	152200	379197630	12870	12870	12870	12870	0
337	20240911	152100	379197630	12870	12870	12870	12870	0
338	20240911	152000	379197630	12870	12870	12870	12870	0
339	20240911	151900	379197630	12870	12860	12870	12860	565
340	20240911	151800	371926720	12860	12860	12860	12860	2922
341	20240911	151700	334349800	12860	12860	12860	12860	0
342	20240911	151600	334349800	12860	12860	12860	12860	0
343	20240911	151500	334349800	12860	12860	12860	12860	7
344	20240911	151400	334259780	12870	12870	12870	12870	0
345	20240911	151300	334259780	12870	12870	12870	12870	0
346	20240911	151200	334259780	12870	12870	12870	12870	0
347	20240911	151100	334259780	12870	12870	12870	12870	0
348	20240911	151000	334259780	12870	12870	12870	12870	0
349	20240911	150900	334259780	12870	12870	12870	12870	235
350	20240911	150800	331235330	12860	12860	12860	12860	11
351	20240911	150700	331093870	12860	12860	12860	12860	1149
352	20240911	150600	316317730	12860	12860	12860	12860	674
353	20240911	150500	307650090	12860	12860	12860	12860	0
354	20240911	150400	307650090	12860	12860	12860	12860	0
355	20240911	150300	307650090	12860	12860	12860	12860	0
356	20240911	150200	307650090	12860	12860	12860	12860	0
357	20240911	150100	307650090	12860	12860	12860	12860	4443
358	20240911	150000	250513110	12860	12860	12860	12860	0
359	20240911	145900	250513110	12860	12860	12860	12860	0
360	20240911	145800	250513110	12860	12860	12860	12860	0
361	20240911	145700	250513110	12860	12860	12860	12860	0
362	20240911	145600	250513110	12860	12860	12860	12860	0
363	20240911	145500	250513110	12860	12860	12860	12860	10
364	20240911	145400	250384510	12860	12860	12860	12860	0
365	20240911	145300	250384510	12860	12860	12860	12860	0
366	20240911	145200	250384510	12860	12860	12860	12860	0
367	20240911	145100	250384510	12860	12860	12860	12860	0
368	20240911	145000	250384510	12860	12860	12860	12860	0
369	20240911	144900	250384510	12860	12860	12860	12860	5
370	20240911	144800	250320210	12860	12860	12860	12860	0
371	20240911	144700	250320210	12860	12860	12860	12860	297
372	20240911	144600	246500790	12860	12860	12860	12860	60
373	20240911	144500	245729190	12860	12860	12860	12860	203
374	20240911	144400	243118610	12860	12860	12860	12860	50
375	20240911	144300	242475610	12860	12860	12860	12860	340
376	20240911	144200	238103210	12860	12860	12860	12860	100
377	20240911	144100	236817210	12860	12860	12860	12860	0
378	20240911	144000	236817210	12860	12860	12860	12860	50
379	20240911	143900	236174210	12860	12860	12860	12860	0
380	20240911	143800	236174210	12860	12860	12860	12860	10
381	20240911	143700	236045610	12860	12860	12860	12860	10
382	20240911	143600	235917010	12860	12860	12860	12860	0
383	20240911	143500	235917010	12860	12860	12860	12860	0
384	20240911	143400	235917010	12860	12860	12860	12860	0
385	20240911	143300	235917010	12860	12860	12870	12860	505
386	20240911	143200	229422610	12860	12860	12860	12860	1892
387	20240911	143100	205091490	12860	12860	12860	12860	0
388	20240911	143000	205091490	12860	12870	12870	12860	23
389	20240911	142900	204795570	12860	12860	12860	12860	85
390	20240911	142800	203702470	12860	12860	12860	12860	1
391	20240911	142700	203689610	12860	12860	12860	12860	0
392	20240911	142600	203689610	12860	12860	12860	12860	1777
393	20240911	142500	180837390	12860	12860	12860	12860	0
394	20240911	142400	180837390	12860	12860	12860	12860	1
395	20240911	142300	180824530	12860	12860	12860	12860	0
396	20240911	142200	180824530	12860	12860	12860	12860	0
397	20240911	142100	180824530	12860	12860	12860	12860	10
398	20240911	142000	180695930	12860	12860	12860	12860	0
399	20240911	141900	180695930	12860	12860	12860	12860	0
400	20240911	141800	180695930	12860	12860	12860	12860	0
401	20240911	141700	180695930	12860	12860	12860	12860	0
402	20240911	141600	180695930	12860	12860	12860	12860	0
403	20240911	141500	180695930	12860	12860	12860	12860	0
404	20240911	141400	180695930	12860	12860	12860	12860	0
405	20240911	141300	180695930	12860	12860	12860	12860	0
406	20240911	141200	180695930	12860	12860	12860	12860	2690
407	20240911	141100	146102530	12870	12870	12870	12870	0
408	20240911	141000	146102530	12870	12870	12870	12870	0
409	20240911	140900	146102530	12870	12870	12870	12870	0
410	20240911	140800	146102530	12870	12870	12870	12870	0
411	20240911	140700	146102530	12870	12870	12870	12870	0
412	20240911	140600	146102530	12870	12870	12870	12870	0
413	20240911	140500	146102530	12870	12870	12870	12870	2
414	20240911	140400	146076790	12860	12860	12860	12860	0
415	20240911	140300	146076790	12860	12860	12860	12860	0
416	20240911	140200	146076790	12860	12860	12860	12860	25
417	20240911	140100	145755290	12860	12860	12860	12860	0
418	20240911	140000	145755290	12860	12860	12860	12860	11
419	20240911	135900	145613830	12870	12870	12870	12870	0
420	20240911	135800	145613830	12870	12860	12870	12860	146
421	20240911	135700	143736250	12860	12860	12860	12860	0
422	20240911	135600	143736250	12860	12860	12860	12860	721
423	20240911	135500	134464190	12860	12860	12870	12860	157
424	20240911	135400	132445110	12860	12860	12860	12860	9
425	20240911	135300	132329370	12870	12870	12870	12870	73
426	20240911	135200	131389860	12870	12870	12870	12870	0
427	20240911	135100	131389860	12870	12870	12870	12870	0
428	20240911	135000	131389860	12870	12870	12870	12870	2
429	20240911	134900	131364120	12860	12860	12860	12860	0
430	20240911	134800	131364120	12860	12860	12860	12860	0
431	20240911	134700	131364120	12860	12860	12860	12860	0
432	20240911	134600	131364120	12860	12860	12860	12860	0
433	20240911	134500	131364120	12860	12860	12860	12860	0
434	20240911	134400	131364120	12860	12860	12860	12860	320
435	20240911	134300	127248920	12860	12860	12860	12860	0
436	20240911	134200	127248920	12860	12860	12860	12860	150
437	20240911	134100	125319920	12860	12860	12860	12860	490
438	20240911	134000	119018520	12870	12870	12870	12870	0
439	20240911	133900	119018520	12870	12870	12870	12870	0
440	20240911	133800	119018520	12870	12870	12870	12870	0
441	20240911	133700	119018520	12870	12870	12870	12870	2
442	20240911	133600	118992780	12860	12870	12870	12860	985
443	20240911	133500	106325530	12860	12860	12860	12860	2
444	20240911	133400	106299810	12860	12860	12860	12860	0
445	20240911	133300	106299810	12860	12860	12860	12860	0
446	20240911	133200	106299810	12860	12860	12860	12860	60
447	20240911	133100	105528210	12860	12860	12860	12860	5
448	20240911	133000	105463910	12870	12870	12870	12870	0
449	20240911	132900	105463910	12870	12870	12870	12870	0
450	20240911	132800	105463910	12870	12870	12870	12870	0
451	20240911	132700	105463910	12870	12870	12870	12870	5
452	20240911	132600	105399560	12870	12870	12870	12870	5
453	20240911	132500	105335210	12860	12860	12860	12860	0
454	20240911	132400	105335210	12860	12860	12860	12860	22
455	20240911	132300	105052290	12860	12860	12860	12860	0
456	20240911	132200	105052290	12860	12860	12860	12860	0
457	20240911	132100	105052290	12860	12860	12860	12860	424
458	20240911	132000	99599650	12860	12860	12860	12860	0
459	20240911	131900	99599650	12860	12860	12860	12860	10
460	20240911	131800	99471050	12860	12860	12860	12860	0
461	20240911	131700	99471050	12860	12860	12860	12860	0
462	20240911	131600	99471050	12860	12860	12860	12860	0
463	20240911	131500	99471050	12860	12860	12860	12860	0
464	20240911	131400	99471050	12860	12860	12860	12860	1
465	20240911	131300	99458190	12860	12860	12860	12860	0
466	20240911	131200	99458190	12860	12860	12860	12860	0
467	20240911	131100	99458190	12860	12860	12860	12860	134
468	20240911	131000	97734950	12860	12860	12860	12860	269
469	20240911	130900	94275610	12860	12860	12860	12860	0
470	20240911	130800	94275610	12860	12860	12860	12860	0
471	20240911	130700	94275610	12860	12860	12860	12860	0
472	20240911	130600	94275610	12860	12860	12860	12860	0
473	20240911	130500	94275610	12860	12860	12860	12860	0
474	20240911	130400	94275610	12860	12860	12860	12860	0
475	20240911	130300	94275610	12860	12860	12860	12860	0
476	20240911	130200	94275610	12860	12860	12860	12860	0
477	20240911	130100	94275610	12860	12860	12860	12860	0
478	20240911	130000	94275610	12860	12860	12860	12860	162
479	20240911	125900	92192290	12860	12860	12860	12860	0
480	20240911	125800	92192290	12860	12860	12860	12860	2
481	20240911	125700	92166570	12860	12860	12860	12860	0
482	20240911	125600	92166570	12860	12860	12860	12860	14
483	20240911	125500	91986530	12860	12860	12860	12860	0
484	20240911	125400	91986530	12860	12860	12860	12860	0
485	20240911	125300	91986530	12860	12860	12860	12860	0
486	20240911	125200	91986530	12860	12860	12860	12860	0
487	20240911	125100	91986530	12860	12860	12860	12860	0
488	20240911	125000	91986530	12860	12860	12860	12860	0
489	20240911	124900	91986530	12860	12860	12860	12860	1
490	20240911	124800	91973670	12860	12860	12860	12860	20
491	20240911	124700	91716470	12860	12860	12860	12860	0
492	20240911	124600	91716470	12860	12860	12860	12860	0
493	20240911	124500	91716470	12860	12860	12860	12860	0
494	20240911	124400	91716470	12860	12860	12860	12860	0
495	20240911	124300	91716470	12860	12860	12860	12860	99
496	20240911	124200	90443330	12860	12860	12860	12860	0
497	20240911	124100	90443330	12860	12860	12860	12860	10
498	20240911	124000	90314730	12870	12870	12870	12870	0
499	20240911	123900	90314730	12870	12870	12870	12870	0
500	20240911	123800	90314730	12870	12870	12870	12870	0
501	20240911	123700	90314730	12870	12870	12870	12870	1
502	20240911	123600	90301860	12860	12860	12860	12860	0
503	20240911	123500	90301860	12860	12860	12860	12860	0
504	20240911	123400	90301860	12860	12860	12860	12860	152
505	20240911	123300	88347140	12860	12860	12860	12860	0
506	20240911	123200	88347140	12860	12860	12860	12860	0
507	20240911	123100	88347140	12860	12860	12860	12860	29
508	20240911	123000	87974200	12860	12860	12860	12860	0
509	20240911	122900	87974200	12860	12860	12860	12860	5
510	20240911	122800	87909900	12870	12870	12870	12870	0
511	20240911	122700	87909900	12870	12870	12870	12870	0
512	20240911	122600	87909900	12870	12870	12870	12870	0
513	20240911	122500	87909900	12870	12870	12870	12870	0
514	20240911	122400	87909900	12870	12870	12870	12870	0
515	20240911	122300	87909900	12870	12870	12870	12870	0
516	20240911	122200	87909900	12870	12870	12870	12870	0
517	20240911	122100	87909900	12870	12870	12870	12870	0
518	20240911	122000	87909900	12870	12870	12870	12870	0
519	20240911	121900	87909900	12870	12870	12870	12870	0
520	20240911	121800	87909900	12870	12870	12870	12870	0
521	20240911	121700	87909900	12870	12870	12870	12870	269
522	20240911	121600	84447870	12870	12870	12870	12870	0
523	20240911	121500	84447870	12870	12870	12870	12870	0
524	20240911	121400	84447870	12870	12870	12870	12870	1
525	20240911	121300	84435000	12860	12860	12860	12860	0
526	20240911	121200	84435000	12860	12860	12860	12860	0
527	20240911	121100	84435000	12860	12860	12860	12860	0
528	20240911	121000	84435000	12860	12860	12860	12860	0
529	20240911	120900	84435000	12860	12860	12860	12860	0
530	20240911	120800	84435000	12860	12860	12860	12860	0
531	20240911	120700	84435000	12860	12860	12860	12860	0
532	20240911	120600	84435000	12860	12860	12860	12860	0
533	20240911	120500	84435000	12860	12860	12860	12860	20
534	20240911	120400	84177800	12860	12860	12860	12860	0
535	20240911	120300	84177800	12860	12860	12860	12860	0
536	20240911	120200	84177800	12860	12860	12860	12860	0
537	20240911	120100	84177800	12860	12860	12860	12860	0
538	20240911	120000	84177800	12860	12860	12860	12860	1
539	20240911	115900	84164940	12860	12860	12860	12860	0
540	20240911	115800	84164940	12860	12860	12860	12860	0
541	20240911	115700	84164940	12860	12860	12860	12860	0
542	20240911	115600	84164940	12860	12860	12860	12860	0
543	20240911	115500	84164940	12860	12860	12860	12860	11
544	20240911	115400	84023480	12870	12870	12870	12870	1
545	20240911	115300	84010610	12860	12860	12860	12860	0
546	20240911	115200	84010610	12860	12860	12860	12860	0
547	20240911	115100	84010610	12860	12860	12860	12860	0
548	20240911	115000	84010610	12860	12860	12860	12860	24
549	20240911	114900	83701970	12870	12870	12870	12870	0
550	20240911	114800	83701970	12870	12870	12870	12870	10
551	20240911	114700	83573270	12860	12860	12860	12860	0
552	20240911	114600	83573270	12860	12860	12860	12860	79
553	20240911	114500	82557330	12860	12860	12860	12860	1090
554	20240911	114400	68539930	12860	12860	12860	12860	0
555	20240911	114300	68539930	12860	12860	12860	12860	0
556	20240911	114200	68539930	12860	12860	12860	12860	0
557	20240911	114100	68539930	12860	12860	12860	12860	1
558	20240911	114000	68527070	12860	12860	12860	12860	0
559	20240911	113900	68527070	12860	12860	12860	12860	0
560	20240911	113800	68527070	12860	12860	12860	12860	0
561	20240911	113700	68527070	12860	12860	12860	12860	0
562	20240911	113600	68527070	12860	12860	12860	12860	0
563	20240911	113500	68527070	12860	12860	12860	12860	140
564	20240911	113400	66726670	12870	12870	12870	12870	1
565	20240911	113300	66713800	12860	12860	12860	12860	275
566	20240911	113200	63177300	12860	12860	12860	12860	0
567	20240911	113100	63177300	12860	12860	12860	12860	10
568	20240911	113000	63048700	12860	12860	12860	12860	0
569	20240911	112900	63048700	12860	12860	12860	12860	0
570	20240911	112800	63048700	12860	12860	12860	12860	0
571	20240911	112700	63048700	12860	12860	12860	12860	0
572	20240911	112600	63048700	12860	12860	12860	12860	0
573	20240911	112500	63048700	12860	12860	12860	12860	0
574	20240911	112400	63048700	12860	12860	12860	12860	0
575	20240911	112300	63048700	12860	12860	12860	12860	0
576	20240911	112200	63048700	12860	12860	12860	12860	100
577	20240911	112100	61762700	12870	12870	12870	12870	0
578	20240911	112000	61762700	12870	12870	12870	12870	0
579	20240911	111900	61762700	12870	12870	12870	12870	0
580	20240911	111800	61762700	12870	12870	12870	12870	0
581	20240911	111700	61762700	12870	12870	12870	12870	0
582	20240911	111600	61762700	12870	12870	12870	12870	1
583	20240911	111500	61749830	12870	12870	12870	12870	1
584	20240911	111400	61736960	12860	12860	12860	12860	6
585	20240911	111300	61659800	12860	12860	12860	12860	14
586	20240911	111200	61479760	12860	12860	12860	12860	0
587	20240911	111100	61479760	12860	12860	12860	12860	0
588	20240911	111000	61479760	12860	12860	12860	12860	0
589	20240911	110900	61479760	12860	12860	12860	12860	0
590	20240911	110800	61479760	12860	12860	12860	12860	0
591	20240911	110700	61479760	12860	12860	12860	12860	233
592	20240911	110600	58483380	12860	12860	12860	12860	0
593	20240911	110500	58483380	12860	12860	12860	12860	0
594	20240911	110400	58483380	12860	12860	12860	12860	0
595	20240911	110300	58483380	12860	12860	12860	12860	0
596	20240911	110200	58483380	12860	12860	12860	12860	1
597	20240911	110100	58470520	12860	12860	12860	12860	0
598	20240911	110000	58470520	12860	12860	12860	12860	0
599	20240911	105900	58470520	12860	12860	12860	12860	0
600	20240911	105800	58470520	12860	12860	12860	12860	3
601	20240911	105700	58431940	12860	12860	12860	12860	1
602	20240911	105600	58419080	12860	12860	12860	12860	0
603	20240911	105500	58419080	12860	12860	12860	12860	0
604	20240911	105400	58419080	12860	12860	12860	12860	0
605	20240911	105300	58419080	12860	12860	12860	12860	0
606	20240911	105200	58419080	12860	12860	12860	12860	0
607	20240911	105100	58419080	12860	12860	12860	12860	7
608	20240911	105000	58329060	12860	12860	12860	12860	300
609	20240911	104900	54471060	12860	12860	12860	12860	0
610	20240911	104800	54471060	12860	12860	12860	12860	0
611	20240911	104700	54471060	12860	12860	12860	12860	0
612	20240911	104600	54471060	12860	12860	12860	12860	0
613	20240911	104500	54471060	12860	12860	12860	12860	14
614	20240911	104400	54291020	12860	12860	12860	12860	1
615	20240911	104300	54278160	12860	12860	12860	12860	5
616	20240911	104200	54213860	12860	12860	12860	12860	0
617	20240911	104100	54213860	12860	12870	12870	12860	491
618	20240911	104000	47894910	12860	12860	12860	12860	0
619	20240911	103900	47894910	12860	12860	12860	12860	189
620	20240911	103800	45464370	12860	12860	12860	12860	1
621	20240911	103700	45451510	12880	12880	12880	12880	0
622	20240911	103600	45451510	12880	12880	12880	12880	0
623	20240911	103500	45451510	12880	12880	12880	12880	0
624	20240911	103400	45451510	12880	12880	12880	12880	5
625	20240911	103300	45387110	12860	12860	12860	12860	2
626	20240911	103200	45361390	12860	12860	12860	12860	0
627	20240911	103100	45361390	12860	12860	12860	12860	2
628	20240911	103000	45335670	12860	12860	12860	12860	0
629	20240911	102900	45335670	12860	12860	12860	12860	2
630	20240911	102800	45309950	12890	12890	12890	12890	0
631	20240911	102700	45309950	12890	12890	12890	12890	0
632	20240911	102600	45309950	12890	12890	12890	12890	0
633	20240911	102500	45309950	12890	12890	12890	12890	0
634	20240911	102400	45309950	12890	12890	12890	12890	0
635	20240911	102300	45309950	12890	12890	12890	12890	0
636	20240911	102200	45309950	12890	12890	12890	12890	0
637	20240911	102100	45309950	12890	12880	12890	12880	25
638	20240911	102000	44987710	12860	12860	12860	12860	2
639	20240911	101900	44961990	12860	12860	12860	12860	0
640	20240911	101800	44961990	12860	12860	12860	12860	0
641	20240911	101700	44961990	12860	12860	12860	12860	5
642	20240911	101600	44897690	12880	12880	12880	12880	1
643	20240911	101500	44884810	12860	12860	12860	12860	5
644	20240911	101400	44820510	12880	12870	12880	12870	425
645	20240911	101300	39350750	12870	12870	12870	12870	0
646	20240911	101200	39350750	12870	12870	12870	12870	0
647	20240911	101100	39350750	12870	12870	12870	12870	0
648	20240911	101000	39350750	12870	12870	12870	12870	0
649	20240911	100900	39350750	12870	12870	12870	12870	6
650	20240911	100800	39273530	12870	12880	12880	12870	331
651	20240911	100700	35010460	12880	12880	12880	12880	0
652	20240911	100600	35010460	12880	12880	12880	12880	20
653	20240911	100500	34752860	12880	12880	12880	12880	0
654	20240911	100400	34752860	12880	12880	12880	12880	0
655	20240911	100300	34752860	12880	12880	12880	12880	7
656	20240911	100200	34662700	12890	12890	12890	12890	1
657	20240911	100100	34649810	12880	12880	12880	12880	10
658	20240911	100000	34521010	12880	12880	12880	12880	73
659	20240911	095900	33580770	12880	12880	12880	12880	0
660	20240911	095800	33580770	12880	12880	12880	12880	0
661	20240911	095700	33580770	12880	12880	12880	12880	100
662	20240911	095600	32292770	12880	12880	12880	12880	10
663	20240911	095500	32163970	12880	12880	12880	12880	0
664	20240911	095400	32163970	12880	12880	12880	12880	389
665	20240911	095300	27153650	12880	12880	12880	12880	0
666	20240911	095200	27153650	12880	12880	12880	12880	0
667	20240911	095100	27153650	12880	12880	12880	12880	101
668	20240911	095000	25852770	12880	12880	12880	12880	21
669	20240911	094900	25582290	12880	12890	12890	12880	270
670	20240911	094800	22102000	12890	12890	12890	12890	0
671	20240911	094700	22102000	12890	12890	12890	12890	4
672	20240911	094600	22050440	12890	12890	12890	12890	5
673	20240911	094500	21985990	12890	12890	12890	12890	0
674	20240911	094400	21985990	12890	12890	12890	12890	269
675	20240911	094300	18518580	12890	12890	12890	12890	0
676	20240911	094200	18518580	12890	12890	12890	12890	80
677	20240911	094100	17487380	12890	12890	12890	12890	0
678	20240911	094000	17487380	12890	12890	12890	12890	6
679	20240911	093900	17410040	12890	12890	12890	12890	0
680	20240911	093800	17410040	12890	12890	12890	12890	1
681	20240911	093700	17397150	12880	12880	12880	12880	0
682	20240911	093600	17397150	12880	12880	12880	12880	0
683	20240911	093500	17397150	12880	12880	12880	12880	0
684	20240911	093400	17397150	12880	12880	12880	12880	10
685	20240911	093300	17268350	12880	12880	12880	12880	0
686	20240911	093200	17268350	12880	12880	12880	12880	2
687	20240911	093100	17242590	12870	12870	12870	12870	1
688	20240911	093000	17229720	12880	12880	12880	12880	8
689	20240911	092900	17126680	12880	12870	12880	12870	261
690	20240911	092800	13767550	12870	12870	12870	12870	1
691	20240911	092700	13754680	12870	12870	12870	12870	0
692	20240911	092600	13754680	12870	12870	12870	12870	0
693	20240911	092500	13754680	12870	12870	12870	12870	2
694	20240911	092400	13728940	12870	12870	12870	12870	6
695	20240911	092300	13651720	12870	12870	12870	12870	0
696	20240911	092200	13651720	12870	12870	12870	12870	0
697	20240911	092100	13651720	12870	12870	12870	12870	3
698	20240911	092000	13613110	12870	12870	12870	12870	484
699	20240911	091900	7384030	12870	12870	12870	12870	0
700	20240911	091800	7384030	12870	12870	12870	12870	0
701	20240911	091700	7384030	12870	12870	12870	12870	100
702	20240911	091600	6097030	12890	12890	12890	12890	1
703	20240911	091500	6084140	12860	12860	12860	12860	0
704	20240911	091400	6084140	12860	12860	12860	12860	2
705	20240911	091300	6058420	12860	12860	12860	12860	0
706	20240911	091200	6058420	12860	12860	12860	12860	0
707	20240911	091100	6058420	12860	12860	12860	12860	0
708	20240911	091000	6058420	12860	12860	12860	12860	0
709	20240911	090900	6058420	12860	12860	12860	12860	0
710	20240911	090800	6058420	12860	12860	12860	12860	0
711	20240911	090700	6058420	12860	12860	12860	12860	3
712	20240911	090600	6019840	12860	12860	12860	12860	0
713	20240911	090500	6019840	12860	12860	12860	12860	17
714	20240911	090400	5801220	12890	12890	12890	12890	0
715	20240911	090300	5801220	12890	12890	12890	12890	0
716	20240911	090200	5801220	12890	12890	12890	12890	0
717	20240911	090100	5801220	12890	12870	12890	12860	197
718	20240911	090000	3266440	12860	12860	12860	12860	254