KissMeData/026890/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	190900	572976520	7940	7940	7940	7940	2476
3	20240912	190800	572976520	7940	7940	7940	7940	0
4	20240912	190700	572976520	7940	7940	7940	7940	0
5	20240912	190600	572976520	7940	7940	7940	7940	0
6	20240912	190500	572976520	7940	7940	7940	7940	0
7	20240912	190400	572976520	7940	7940	7940	7940	0
8	20240912	190300	572976520	7940	7940	7940	7940	0
9	20240912	190200	572976520	7940	7940	7940	7940	0
10	20240912	190100	572976520	7940	7940	7940	7940	0
11	20240912	190000	572976520	7940	7940	7940	7940	0
12	20240912	185900	572976520	7940	7940	7940	7940	0
13	20240912	185800	572976520	7940	7940	7940	7940	0
14	20240912	185700	572976520	7940	7940	7940	7940	0
15	20240912	185600	572976520	7940	7940	7940	7940	0
16	20240912	185500	572976520	7940	7940	7940	7940	0
17	20240912	185400	572976520	7940	7940	7940	7940	0
18	20240912	185300	572976520	7940	7940	7940	7940	0
19	20240912	185200	572976520	7940	7940	7940	7940	0
20	20240912	185100	572976520	7940	7940	7940	7940	0
21	20240912	185000	572976520	7940	7940	7940	7940	0
22	20240912	184900	572976520	7940	7940	7940	7940	0
23	20240912	184800	572976520	7940	7940	7940	7940	0
24	20240912	184700	572976520	7940	7940	7940	7940	0
25	20240912	184600	572976520	7940	7940	7940	7940	0
26	20240912	184500	572976520	7940	7940	7940	7940	0
27	20240912	184400	572976520	7940	7940	7940	7940	0
28	20240912	184300	572976520	7940	7940	7940	7940	0
29	20240912	184200	572976520	7940	7940	7940	7940	0
30	20240912	184100	572976520	7940	7940	7940	7940	0
31	20240912	184000	572976520	7940	7940	7940	7940	0
32	20240912	183900	572976520	7940	7940	7940	7940	2476
33	20240912	183800	572976520	7940	7940	7940	7940	0
34	20240912	183700	572976520	7940	7940	7940	7940	0
35	20240912	183600	572976520	7940	7940	7940	7940	0
36	20240912	183500	572976520	7940	7940	7940	7940	0
37	20240912	183400	572976520	7940	7940	7940	7940	0
38	20240912	183300	572976520	7940	7940	7940	7940	0
39	20240912	183200	572976520	7940	7940	7940	7940	0
40	20240912	183100	572976520	7940	7940	7940	7940	0
41	20240912	183000	572976520	7940	7940	7940	7940	0
42	20240912	182900	572976520	7940	7940	7940	7940	0
43	20240912	182800	572976520	7940	7940	7940	7940	0
44	20240912	182700	572976520	7940	7940	7940	7940	0
45	20240912	182600	572976520	7940	7940	7940	7940	0
46	20240912	182500	572976520	7940	7940	7940	7940	0
47	20240912	182400	572976520	7940	7940	7940	7940	0
48	20240912	182300	572976520	7940	7940	7940	7940	0
49	20240912	182200	572976520	7940	7940	7940	7940	0
50	20240912	182100	572976520	7940	7940	7940	7940	0
51	20240912	182000	572976520	7940	7940	7940	7940	0
52	20240912	181900	572976520	7940	7940	7940	7940	0
53	20240912	181800	572976520	7940	7940	7940	7940	0
54	20240912	181700	572976520	7940	7940	7940	7940	0
55	20240912	181600	572976520	7940	7940	7940	7940	0
56	20240912	181500	572976520	7940	7940	7940	7940	0
57	20240912	181400	572976520	7940	7940	7940	7940	0
58	20240912	181300	572976520	7940	7940	7940	7940	0
59	20240912	181200	572976520	7940	7940	7940	7940	0
60	20240912	181100	572976520	7940	7940	7940	7940	0
61	20240912	181000	572976520	7940	7940	7940	7940	0
62	20240912	180900	572976520	7940	7940	7940	7940	2476
63	20240912	180800	572976520	7940	7940	7940	7940	0
64	20240912	180700	572976520	7940	7940	7940	7940	0
65	20240912	180600	572976520	7940	7940	7940	7940	0
66	20240912	180500	572976520	7940	7940	7940	7940	0
67	20240912	180400	572976520	7940	7940	7940	7940	0
68	20240912	180300	572976520	7940	7940	7940	7940	0
69	20240912	180200	572976520	7940	7940	7940	7940	0
70	20240912	180100	572976520	7940	7940	7940	7940	0
71	20240912	180000	572976520	7940	7940	7940	7940	0
72	20240912	175900	572976520	7940	7940	7940	7940	0
73	20240912	175800	572976520	7940	7940	7940	7940	0
74	20240912	175700	572976520	7940	7940	7940	7940	0
75	20240912	175600	572976520	7940	7940	7940	7940	0
76	20240912	175500	572976520	7940	7940	7940	7940	0
77	20240912	175400	572976520	7940	7940	7940	7940	0
78	20240912	175300	572976520	7940	7940	7940	7940	0
79	20240912	175200	572976520	7940	7940	7940	7940	0
80	20240912	175100	572976520	7940	7940	7940	7940	0
81	20240912	175000	572976520	7940	7940	7940	7940	0
82	20240912	174900	572976520	7940	7940	7940	7940	0
83	20240912	174800	572976520	7940	7940	7940	7940	0
84	20240912	174700	572976520	7940	7940	7940	7940	0
85	20240912	174600	572976520	7940	7940	7940	7940	0
86	20240912	174500	572976520	7940	7940	7940	7940	0
87	20240912	174400	572976520	7940	7940	7940	7940	0
88	20240912	174300	572976520	7940	7940	7940	7940	0
89	20240912	174200	572976520	7940	7940	7940	7940	0
90	20240912	174100	572976520	7940	7940	7940	7940	0
91	20240912	174000	572976520	7940	7940	7940	7940	0
92	20240912	173900	572976520	7940	7940	7940	7940	2476
93	20240912	173800	572976520	7940	7940	7940	7940	0
94	20240912	173700	572976520	7940	7940	7940	7940	0
95	20240912	173600	572976520	7940	7940	7940	7940	0
96	20240912	173500	572976520	7940	7940	7940	7940	0
97	20240912	173400	572976520	7940	7940	7940	7940	0
98	20240912	173300	572976520	7940	7940	7940	7940	0
99	20240912	173200	572976520	7940	7940	7940	7940	0
100	20240912	173100	572976520	7940	7940	7940	7940	0
101	20240912	173000	572976520	7940	7940	7940	7940	0
102	20240912	172900	572976520	7940	7940	7940	7940	0
103	20240912	172800	572976520	7940	7940	7940	7940	0
104	20240912	172700	572976520	7940	7940	7940	7940	0
105	20240912	172600	572976520	7940	7940	7940	7940	0
106	20240912	172500	572976520	7940	7940	7940	7940	0
107	20240912	172400	572976520	7940	7940	7940	7940	0
108	20240912	172300	572976520	7940	7940	7940	7940	0
109	20240912	172200	572976520	7940	7940	7940	7940	0
110	20240912	172100	572976520	7940	7940	7940	7940	0
111	20240912	172000	572976520	7940	7940	7940	7940	0
112	20240912	171900	572976520	7940	7940	7940	7940	0
113	20240912	171800	572976520	7940	7940	7940	7940	0
114	20240912	171700	572976520	7940	7940	7940	7940	0
115	20240912	171600	572976520	7940	7940	7940	7940	0
116	20240912	171500	572976520	7940	7940	7940	7940	0
117	20240912	171400	572976520	7940	7940	7940	7940	0
118	20240912	171300	572976520	7940	7940	7940	7940	0
119	20240912	171200	572976520	7940	7940	7940	7940	0
120	20240912	171100	572976520	7940	7940	7940	7940	0
121	20240912	171000	572976520	7940	7940	7940	7940	0
122	20240912	170900	572976520	7940	7940	7940	7940	2476
123	20240912	170800	572976520	7940	7940	7940	7940	0
124	20240912	170700	572976520	7940	7940	7940	7940	0
125	20240912	170600	572976520	7940	7940	7940	7940	0
126	20240912	170500	572976520	7940	7940	7940	7940	0
127	20240912	170400	572976520	7940	7940	7940	7940	0
128	20240912	170300	572976520	7940	7940	7940	7940	0
129	20240912	170200	572976520	7940	7940	7940	7940	0
130	20240912	170100	572976520	7940	7940	7940	7940	0
131	20240912	170000	572976520	7940	7940	7940	7940	0
132	20240912	165900	572976520	7940	7940	7940	7940	0
133	20240912	165800	572976520	7940	7940	7940	7940	0
134	20240912	165700	572976520	7940	7940	7940	7940	0
135	20240912	165600	572976520	7940	7940	7940	7940	0
136	20240912	165500	572976520	7940	7940	7940	7940	0
137	20240912	165400	572976520	7940	7940	7940	7940	0
138	20240912	165300	572976520	7940	7940	7940	7940	0
139	20240912	165200	572976520	7940	7940	7940	7940	0
140	20240912	165100	572976520	7940	7940	7940	7940	0
141	20240912	165000	572976520	7940	7940	7940	7940	0
142	20240912	164900	572976520	7940	7940	7940	7940	0
143	20240912	164800	572976520	7940	7940	7940	7940	0
144	20240912	164700	572976520	7940	7940	7940	7940	0
145	20240912	164600	572976520	7940	7940	7940	7940	0
146	20240912	164500	572976520	7940	7940	7940	7940	0
147	20240912	164400	572976520	7940	7940	7940	7940	0
148	20240912	164300	572976520	7940	7940	7940	7940	0
149	20240912	164200	572976520	7940	7940	7940	7940	0
150	20240912	164100	572976520	7940	7940	7940	7940	0
151	20240912	164000	572976520	7940	7940	7940	7940	0
152	20240912	163900	572976520	7940	7940	7940	7940	2476
153	20240912	163800	572976520	7940	7940	7940	7940	0
154	20240912	163700	572976520	7940	7940	7940	7940	0
155	20240912	163600	572976520	7940	7940	7940	7940	0
156	20240912	163500	572976520	7940	7940	7940	7940	0
157	20240912	163400	572976520	7940	7940	7940	7940	0
158	20240912	163300	572976520	7940	7940	7940	7940	0
159	20240912	163200	572976520	7940	7940	7940	7940	0
160	20240912	163100	572976520	7940	7940	7940	7940	0
161	20240912	163000	572976520	7940	7940	7940	7940	0
162	20240912	162900	572976520	7940	7940	7940	7940	0
163	20240912	162800	572976520	7940	7940	7940	7940	0
164	20240912	162700	572976520	7940	7940	7940	7940	0
165	20240912	162600	572976520	7940	7940	7940	7940	0
166	20240912	162500	572976520	7940	7940	7940	7940	0
167	20240912	162400	572976520	7940	7940	7940	7940	0
168	20240912	162300	572976520	7940	7940	7940	7940	0
169	20240912	162200	572976520	7940	7940	7940	7940	0
170	20240912	162100	572976520	7940	7940	7940	7940	0
171	20240912	162000	572976520	7940	7940	7940	7940	0
172	20240912	161900	572976520	7940	7940	7940	7940	0
173	20240912	161800	572976520	7940	7940	7940	7940	0
174	20240912	161700	572976520	7940	7940	7940	7940	0
175	20240912	161600	572976520	7940	7940	7940	7940	0
176	20240912	161500	572976520	7940	7940	7940	7940	0
177	20240912	161400	572976520	7940	7940	7940	7940	0
178	20240912	161300	572976520	7940	7940	7940	7940	0
179	20240912	161200	572976520	7940	7940	7940	7940	0
180	20240912	161100	572976520	7940	7940	7940	7940	0
181	20240912	161000	572976520	7940	7940	7940	7940	0
182	20240912	160900	572976520	7940	7940	7940	7940	2476
183	20240912	160800	572976520	7940	7940	7940	7940	0
184	20240912	160700	572976520	7940	7940	7940	7940	0
185	20240912	160600	572976520	7940	7940	7940	7940	0
186	20240912	160500	572976520	7940	7940	7940	7940	0
187	20240912	160400	572976520	7940	7940	7940	7940	0
188	20240912	160300	572976520	7940	7940	7940	7940	0
189	20240912	160200	572976520	7940	7940	7940	7940	0
190	20240912	160100	572976520	7940	7940	7940	7940	0
191	20240912	160000	572976520	7940	7940	7940	7940	0
192	20240912	155900	572976520	7940	7940	7940	7940	0
193	20240912	155800	572976520	7940	7940	7940	7940	0
194	20240912	155700	572976520	7940	7940	7940	7940	0
195	20240912	155600	572976520	7940	7940	7940	7940	0
196	20240912	155500	572976520	7940	7940	7940	7940	0
197	20240912	155400	572976520	7940	7940	7940	7940	0
198	20240912	155300	572976520	7940	7940	7940	7940	0
199	20240912	155200	572976520	7940	7940	7940	7940	0
200	20240912	155100	572976520	7940	7940	7940	7940	0
201	20240912	155000	572976520	7940	7940	7940	7940	0
202	20240912	154900	572976520	7940	7940	7940	7940	0
203	20240912	154800	572976520	7940	7940	7940	7940	0
204	20240912	154700	572976520	7940	7940	7940	7940	0
205	20240912	154600	572976520	7940	7940	7940	7940	0
206	20240912	154500	572976520	7940	7940	7940	7940	0
207	20240912	154400	572976520	7940	7940	7940	7940	0
208	20240912	154300	572976520	7940	7940	7940	7940	0
209	20240912	154200	572976520	7940	7940	7940	7940	0
210	20240912	154100	572976520	7940	7940	7940	7940	0
211	20240912	154000	572976520	7940	7940	7940	7940	0
212	20240912	153900	572976520	7940	7940	7940	7940	2476
213	20240912	153800	572976520	7940	7940	7940	7940	0
214	20240912	153700	572976520	7940	7940	7940	7940	0
215	20240912	153600	572976520	7940	7940	7940	7940	0
216	20240912	153500	572976520	7940	7940	7940	7940	0
217	20240912	153400	572976520	7940	7940	7940	7940	0
218	20240912	153300	572976520	7940	7940	7940	7940	0
219	20240912	153200	572976520	7940	7940	7940	7940	0
220	20240912	153100	572976520	7940	7940	7940	7940	0
221	20240912	153000	572976520	7940	7940	7940	7940	2476
222	20240912	152900	553317080	7980	7980	7980	7980	0
223	20240912	152800	553317080	7980	7980	7980	7980	0
224	20240912	152700	553317080	7980	7980	7980	7980	0
225	20240912	152600	553317080	7980	7980	7980	7980	0
226	20240912	152500	553317080	7980	7980	7980	7980	0
227	20240912	152400	553317080	7980	7980	7980	7980	0
228	20240912	152300	553317080	7980	7980	7980	7980	0
229	20240912	152200	553317080	7980	7980	7980	7980	0
230	20240912	152100	553317080	7980	7980	7980	7980	0
231	20240912	152000	553317080	7980	7980	7980	7980	0
232	20240912	151900	553317080	7980	7930	7980	7930	4290
233	20240912	151800	519295980	7980	7970	7980	7930	6993
234	20240912	151700	463744850	7970	7950	7970	7950	260
235	20240912	151600	461676410	7970	7970	7970	7970	0
236	20240912	151500	461676410	7970	7960	7970	7950	358
237	20240912	151400	458826380	7960	7960	7970	7960	51
238	20240912	151300	458420410	7960	7960	7960	7960	0
239	20240912	151200	458420410	7960	7960	7960	7960	0
240	20240912	151100	458420410	7960	7960	7960	7960	2
241	20240912	151000	458404490	7980	7960	7980	7960	151
242	20240912	150900	457202510	7960	7960	7960	7960	0
243	20240912	150800	457202510	7960	7960	7960	7960	0
244	20240912	150700	457202510	7960	7960	7960	7960	0
245	20240912	150600	457202510	7960	7960	7960	7960	0
246	20240912	150500	457202510	7960	7960	7960	7960	6
247	20240912	150400	457154750	7960	7960	7960	7960	300
248	20240912	150300	454766750	7950	7970	7970	7950	19
249	20240912	150200	454615680	7950	7950	7950	7950	39
250	20240912	150100	454305630	7960	7950	7960	7950	66
251	20240912	150000	453780380	7950	7950	7950	7950	4
252	20240912	145900	453748580	7950	7960	7960	7950	39
253	20240912	145800	453438520	7950	7950	7950	7950	2
254	20240912	145700	453422620	7960	7960	7960	7960	0
255	20240912	145600	453422620	7960	7960	7960	7960	105
256	20240912	145500	452586820	7980	7980	7980	7980	0
257	20240912	145400	452586820	7980	7980	7980	7980	0
258	20240912	145300	452586820	7980	7980	7980	7980	0
259	20240912	145200	452586820	7980	7980	7980	7980	0
260	20240912	145100	452586820	7980	7980	7980	7980	0
261	20240912	145000	452586820	7980	7960	7980	7960	122
262	20240912	144900	451615260	7960	7960	7960	7960	105
263	20240912	144800	450779460	7960	7960	7960	7960	14
264	20240912	144700	450668020	7960	7960	7960	7960	100
265	20240912	144600	449872020	7950	7950	7950	7950	6
266	20240912	144500	449824320	7980	7980	7980	7980	0
267	20240912	144400	449824320	7980	7980	7980	7980	0
268	20240912	144300	449824320	7980	7980	7980	7980	22
269	20240912	144200	449648760	7950	7950	7950	7950	24
270	20240912	144100	449457960	7950	7950	7950	7950	0
271	20240912	144000	449457960	7950	7950	7950	7950	0
272	20240912	143900	449457960	7950	7950	7950	7950	18
273	20240912	143800	449314860	7950	7950	7950	7950	500
274	20240912	143700	445339860	7960	7950	7960	7950	1628
275	20240912	143600	432395980	7960	7960	7960	7960	1143
276	20240912	143500	423297700	7990	7990	7990	7990	0
277	20240912	143400	423297700	7990	7990	7990	7990	0
278	20240912	143300	423297700	7990	7990	7990	7990	12
279	20240912	143200	423201820	7990	7990	7990	7990	0
280	20240912	143100	423201820	7990	7990	7990	7990	0
281	20240912	143000	423201820	7990	7980	7990	7980	508
282	20240912	142900	419147930	7960	7960	7960	7960	0
283	20240912	142800	419147930	7960	7960	7960	7960	2
284	20240912	142700	419132010	7980	7980	7980	7980	14
285	20240912	142600	419020290	7980	7980	7980	7980	566
286	20240912	142500	414503610	7960	7960	7960	7960	1
287	20240912	142400	414495650	7960	7960	7960	7960	0
288	20240912	142300	414495650	7960	7960	7960	7960	0
289	20240912	142200	414495650	7960	7960	7960	7960	1002
290	20240912	142100	406519730	7960	7960	7960	7960	3
291	20240912	142000	406495850	7970	7990	7990	7970	430
292	20240912	141900	403061030	7990	7990	7990	7990	0
293	20240912	141800	403061030	7990	7990	7990	7990	0
294	20240912	141700	403061030	7990	7990	7990	7990	0
295	20240912	141600	403061030	7990	7990	7990	7990	0
296	20240912	141500	403061030	7990	7990	7990	7990	1
297	20240912	141400	403053040	7980	7980	7980	7980	0
298	20240912	141300	403053040	7980	7980	7980	7980	29
299	20240912	141200	402821620	7990	7970	7990	7970	38
300	20240912	141100	402518700	7970	7970	7970	7970	0
301	20240912	141000	402518700	7970	7970	7970	7970	0
302	20240912	140900	402518700	7970	7970	7970	7970	0
303	20240912	140800	402518700	7970	7970	7970	7970	1
304	20240912	140700	402510730	7970	7970	7970	7970	1
305	20240912	140600	402502760	7970	7990	7990	7970	20
306	20240912	140500	402343020	7970	7970	7970	7970	1
307	20240912	140400	402335050	7990	7970	7990	7970	9
308	20240912	140300	402263300	7960	7960	7960	7960	0
309	20240912	140200	402263300	7960	7960	7960	7960	0
310	20240912	140100	402263300	7960	7960	7960	7960	0
311	20240912	140000	402263300	7960	7990	7990	7960	41
312	20240912	135900	401935920	7970	7970	7970	7970	0
313	20240912	135800	401935920	7970	7970	7970	7970	58
314	20240912	135700	401473660	7970	7970	7970	7970	0
315	20240912	135600	401473660	7970	7990	7990	7970	9
316	20240912	135500	401401770	7960	7960	7960	7960	1
317	20240912	135400	401393810	7960	7960	7960	7960	0
318	20240912	135300	401393810	7960	7990	7990	7960	2
319	20240912	135200	401377860	7990	7990	7990	7990	6
320	20240912	135100	401329920	7990	7980	7990	7980	7
321	20240912	135000	401274030	7990	7990	7990	7990	0
322	20240912	134900	401274030	7990	7990	7990	7990	0
323	20240912	134800	401274030	7990	7990	7990	7990	0
324	20240912	134700	401274030	7990	7990	7990	7990	0
325	20240912	134600	401274030	7990	7980	7990	7980	8
326	20240912	134500	401210120	7990	7990	7990	7990	0
327	20240912	134400	401210120	7990	7990	7990	7990	0
328	20240912	134300	401210120	7990	7990	7990	7990	0
329	20240912	134200	401210120	7990	7990	7990	7990	0
330	20240912	134100	401210120	7990	7990	7990	7990	0
331	20240912	134000	401210120	7990	7990	7990	7990	0
332	20240912	133900	401210120	7990	7990	7990	7990	0
333	20240912	133800	401210120	7990	7990	7990	7990	1
334	20240912	133700	401202130	7990	7990	7990	7990	15
335	20240912	133600	401082280	7960	7980	7980	7960	741
336	20240912	133500	395177920	7960	7960	7960	7960	1
337	20240912	133400	395169960	7990	7990	7990	7990	0
338	20240912	133300	395169960	7990	7990	7990	7990	0
339	20240912	133200	395169960	7990	7980	7990	7980	200
340	20240912	133100	393572960	7980	7980	7980	7980	100
341	20240912	133000	392774960	7960	7960	7960	7960	132
342	20240912	132900	391724240	7950	7950	7950	7950	534
343	20240912	132800	387478940	7940	7940	7940	7940	0
344	20240912	132700	387478940	7940	7940	7940	7940	18
345	20240912	132600	387336020	7950	7950	7950	7950	0
346	20240912	132500	387336020	7950	7950	7950	7950	0
347	20240912	132400	387336020	7950	7950	7950	7950	250
348	20240912	132300	385348520	7950	7950	7950	7950	0
349	20240912	132200	385348520	7950	7950	7950	7950	0
350	20240912	132100	385348520	7950	7950	7950	7950	0
351	20240912	132000	385348520	7950	7950	7950	7950	1
352	20240912	131900	385340570	7950	7930	7950	7930	282
353	20240912	131800	383104210	7920	7920	7920	7920	0
354	20240912	131700	383104210	7920	7920	7920	7920	841
355	20240912	131600	376443490	7920	7920	7920	7920	250
356	20240912	131500	374463490	7920	7990	7990	7920	24221
357	20240912	131400	181648510	7990	7990	7990	7990	0
358	20240912	131300	181648510	7990	7990	7990	7990	0
359	20240912	131200	181648510	7990	7990	7990	7990	0
360	20240912	131100	181648510	7990	7990	7990	7990	20
361	20240912	131000	181488710	8000	8000	8000	8000	0
362	20240912	130900	181488710	8000	8000	8000	8000	1
363	20240912	130800	181480710	7990	7990	7990	7990	1
364	20240912	130700	181472720	8000	8000	8000	8000	28
365	20240912	130600	181248720	8000	8000	8000	8000	0
366	20240912	130500	181248720	8000	8000	8000	8000	0
367	20240912	130400	181248720	8000	8000	8000	8000	0
368	20240912	130300	181248720	8000	8000	8000	8000	0
369	20240912	130200	181248720	8000	8000	8000	8000	0
370	20240912	130100	181248720	8000	8000	8000	8000	0
371	20240912	130000	181248720	8000	8000	8000	8000	0
372	20240912	125900	181248720	8000	8000	8000	8000	0
373	20240912	125800	181248720	8000	8000	8000	8000	0
374	20240912	125700	181248720	8000	8000	8000	8000	0
375	20240912	125600	181248720	8000	8000	8000	8000	0
376	20240912	125500	181248720	8000	8000	8000	8000	0
377	20240912	125400	181248720	8000	8000	8000	8000	0
378	20240912	125300	181248720	8000	8000	8000	8000	15
379	20240912	125200	181128720	8000	8000	8000	8000	0
380	20240912	125100	181128720	8000	8000	8000	8000	0
381	20240912	125000	181128720	8000	8000	8000	8000	0
382	20240912	124900	181128720	8000	8000	8000	8000	1
383	20240912	124800	181120720	7990	7990	7990	7990	50
384	20240912	124700	180721220	8000	8000	8000	8000	0
385	20240912	124600	180721220	8000	8000	8000	8000	0
386	20240912	124500	180721220	8000	8000	8000	8000	0
387	20240912	124400	180721220	8000	8000	8000	8000	0
388	20240912	124300	180721220	8000	8000	8000	8000	0
389	20240912	124200	180721220	8000	8000	8000	8000	0
390	20240912	124100	180721220	8000	8000	8000	8000	0
391	20240912	124000	180721220	8000	8000	8000	8000	0
392	20240912	123900	180721220	8000	8000	8000	8000	0
393	20240912	123800	180721220	8000	8000	8000	8000	0
394	20240912	123700	180721220	8000	8000	8000	8000	0
395	20240912	123600	180721220	8000	8000	8000	8000	236
396	20240912	123500	178833220	8000	8000	8000	8000	0
397	20240912	123400	178833220	8000	8000	8000	8000	0
398	20240912	123300	178833220	8000	8000	8000	8000	0
399	20240912	123200	178833220	8000	8000	8000	8000	0
400	20240912	123100	178833220	8000	8000	8000	8000	0
401	20240912	123000	178833220	8000	8000	8000	8000	1
402	20240912	122900	178825220	7990	7990	7990	7990	0
403	20240912	122800	178825220	7990	7990	7990	7990	0
404	20240912	122700	178825220	7990	7990	7990	7990	0
405	20240912	122600	178825220	7990	7990	7990	7990	0
406	20240912	122500	178825220	7990	7990	7990	7990	0
407	20240912	122400	178825220	7990	7990	7990	7990	0
408	20240912	122300	178825220	7990	7990	7990	7990	0
409	20240912	122200	178825220	7990	7990	7990	7990	100
410	20240912	122100	178026220	8000	8000	8000	8000	100
411	20240912	122000	177226220	8000	8000	8000	8000	0
412	20240912	121900	177226220	8000	8000	8000	8000	0
413	20240912	121800	177226220	8000	8000	8000	8000	0
414	20240912	121700	177226220	8000	8000	8000	8000	0
415	20240912	121600	177226220	8000	8000	8000	8000	0
416	20240912	121500	177226220	8000	8000	8000	8000	0
417	20240912	121400	177226220	8000	8000	8000	8000	1
418	20240912	121300	177218220	8000	8000	8000	8000	0
419	20240912	121200	177218220	8000	8000	8000	8000	0
420	20240912	121100	177218220	8000	8000	8000	8000	0
421	20240912	121000	177218220	8000	8000	8000	8000	0
422	20240912	120900	177218220	8000	8000	8000	8000	0
423	20240912	120800	177218220	8000	8000	8000	8000	1
424	20240912	120700	177210220	8000	8000	8000	8000	0
425	20240912	120600	177210220	8000	8000	8000	8000	0
426	20240912	120500	177210220	8000	8000	8000	8000	1
427	20240912	120400	177202220	8000	8000	8000	8000	0
428	20240912	120300	177202220	8000	8000	8000	8000	0
429	20240912	120200	177202220	8000	8000	8000	8000	0
430	20240912	120100	177202220	8000	8000	8000	8000	0
431	20240912	120000	177202220	8000	8000	8000	8000	0
432	20240912	115900	177202220	8000	8000	8000	8000	0
433	20240912	115800	177202220	8000	8000	8000	8000	4
434	20240912	115700	177170220	8000	8000	8000	8000	0
435	20240912	115600	177170220	8000	8000	8000	8000	13
436	20240912	115500	177066220	7980	7980	7980	7980	1
437	20240912	115400	177058240	8000	8000	8000	8000	0
438	20240912	115300	177058240	8000	8000	8000	8000	0
439	20240912	115200	177058240	8000	8000	8000	8000	0
440	20240912	115100	177058240	8000	8000	8000	8000	0
441	20240912	115000	177058240	8000	8000	8000	8000	45
442	20240912	114900	176698240	7980	7990	7990	7980	62
443	20240912	114800	176202870	7990	7990	7990	7990	0
444	20240912	114700	176202870	7990	7990	7990	7990	0
445	20240912	114600	176202870	7990	7990	7990	7990	0
446	20240912	114500	176202870	7990	7990	7990	7990	0
447	20240912	114400	176202870	7990	7990	7990	7990	0
448	20240912	114300	176202870	7990	7990	7990	7990	36
449	20240912	114200	175915230	7990	7990	7990	7990	0
450	20240912	114100	175915230	7990	7990	7990	7990	0
451	20240912	114000	175915230	7990	7990	7990	7990	3
452	20240912	113900	175891260	7990	7990	7990	7990	0
453	20240912	113800	175891260	7990	7990	7990	7990	22
454	20240912	113700	175715480	8000	8000	8000	8000	0
455	20240912	113600	175715480	8000	8000	8000	8000	200
456	20240912	113500	174115480	8000	8000	8000	8000	1
457	20240912	113400	174107480	7990	7990	7990	7990	0
458	20240912	113300	174107480	7990	7990	7990	7990	0
459	20240912	113200	174107480	7990	7990	7990	7990	16
460	20240912	113100	173979640	8000	8000	8000	8000	0
461	20240912	113000	173979640	8000	8000	8000	8000	100
462	20240912	112900	173179640	8000	8000	8000	8000	100
463	20240912	112800	172379640	8000	8000	8000	8000	30
464	20240912	112700	172139640	7990	7990	7990	7990	0
465	20240912	112600	172139640	7990	7990	7990	7990	0
466	20240912	112500	172139640	7990	7990	7990	7990	0
467	20240912	112400	172139640	7990	7990	7990	7990	0
468	20240912	112300	172139640	7990	7990	7990	7990	0
469	20240912	112200	172139640	7990	7990	7990	7990	0
470	20240912	112100	172139640	7990	7990	7990	7990	0
471	20240912	112000	172139640	7990	7990	7990	7990	0
472	20240912	111900	172139640	7990	7990	7990	7990	0
473	20240912	111800	172139640	7990	7990	7990	7990	0
474	20240912	111700	172139640	7990	7990	7990	7990	0
475	20240912	111600	172139640	7990	7990	7990	7990	0
476	20240912	111500	172139640	7990	7990	7990	7990	0
477	20240912	111400	172139640	7990	7990	7990	7990	1
478	20240912	111300	172131650	7990	7990	7990	7990	9
479	20240912	111200	172059740	7990	7990	7990	7990	1
480	20240912	111100	172051750	7990	7990	7990	7990	0
481	20240912	111000	172051750	7990	7990	7990	7990	0
482	20240912	110900	172051750	7990	7990	7990	7990	0
483	20240912	110800	172051750	7990	7990	7990	7990	0
484	20240912	110700	172051750	7990	7990	7990	7990	41
485	20240912	110600	171724160	7990	7980	7990	7980	72
486	20240912	110500	171149100	7990	7990	7990	7990	0
487	20240912	110400	171149100	7990	7990	8000	7990	605
488	20240912	110300	166315100	7980	7980	7980	7980	13
489	20240912	110200	166211360	7980	7980	7980	7980	8
490	20240912	110100	166147520	7980	7980	7980	7980	44
491	20240912	110000	165796400	7980	7980	7980	7980	0
492	20240912	105900	165796400	7980	7980	7980	7980	1
493	20240912	105800	165788420	7980	7980	7980	7980	0
494	20240912	105700	165788420	7980	7980	7980	7980	21
495	20240912	105600	165620840	8000	8000	8000	8000	2
496	20240912	105500	165604840	8000	8000	8000	8000	1
497	20240912	105400	165596840	8000	7980	8000	7980	550
498	20240912	105300	161197840	7980	7980	7980	7980	500
499	20240912	105200	157207840	8000	8000	8000	8000	0
500	20240912	105100	157207840	8000	8000	8000	8000	1
501	20240912	105000	157199840	8000	8000	8000	8000	13
502	20240912	104900	157095840	7990	7990	7990	7990	0
503	20240912	104800	157095840	7990	7990	7990	7990	1
504	20240912	104700	157087850	7980	7980	7980	7980	0
505	20240912	104600	157087850	7980	7980	7980	7980	1
506	20240912	104500	157079870	7980	7980	7980	7980	0
507	20240912	104400	157079870	7980	7980	7980	7980	0
508	20240912	104300	157079870	7980	7980	7980	7980	0
509	20240912	104200	157079870	7980	7980	7980	7980	10
510	20240912	104100	157000070	8010	8010	8010	7980	14
511	20240912	104000	156888020	7980	7980	7980	7980	0
512	20240912	103900	156888020	7980	7980	7980	7980	0
513	20240912	103800	156888020	7980	7980	7980	7980	0
514	20240912	103700	156888020	7980	7980	7980	7980	0
515	20240912	103600	156888020	7980	7980	7980	7980	0
516	20240912	103500	156888020	7980	7980	7980	7980	0
517	20240912	103400	156888020	7980	7980	7980	7980	41
518	20240912	103300	156560840	7980	7980	7980	7980	1
519	20240912	103200	156552860	7980	7980	7980	7980	0
520	20240912	103100	156552860	7980	7980	7980	7980	21
521	20240912	103000	156385280	7990	7990	7990	7990	0
522	20240912	102900	156385280	7990	7990	7990	7990	0
523	20240912	102800	156385280	7990	7990	7990	7990	0
524	20240912	102700	156385280	7990	7990	7990	7990	0
525	20240912	102600	156385280	7990	7990	7990	7990	0
526	20240912	102500	156385280	7990	7990	7990	7990	0
527	20240912	102400	156385280	7990	7990	7990	7990	0
528	20240912	102300	156385280	7990	7990	7990	7990	0
529	20240912	102200	156385280	7990	7990	7990	7990	0
530	20240912	102100	156385280	7990	7990	7990	7990	0
531	20240912	102000	156385280	7990	7990	7990	7990	0
532	20240912	101900	156385280	7990	7990	7990	7990	0
533	20240912	101800	156385280	7990	7990	7990	7990	9
534	20240912	101700	156313370	7990	8010	8010	7990	687
535	20240912	101600	150821200	8020	8020	8020	8020	0
536	20240912	101500	150821200	8020	8020	8020	8020	0
537	20240912	101400	150821200	8020	8020	8020	8020	0
538	20240912	101300	150821200	8020	8020	8020	8020	0
539	20240912	101200	150821200	8020	8020	8020	8020	0
540	20240912	101100	150821200	8020	8020	8020	8020	0
541	20240912	101000	150821200	8020	8020	8020	8020	0
542	20240912	100900	150821200	8020	8020	8020	8020	0
543	20240912	100800	150821200	8020	8020	8020	8020	0
544	20240912	100700	150821200	8020	8050	8050	8020	174
545	20240912	100600	149425360	8050	8050	8050	8050	19
546	20240912	100500	149272410	8050	8050	8050	8050	4
547	20240912	100400	149240210	8050	8050	8050	8050	20
548	20240912	100300	149079210	8050	8050	8050	8050	2
549	20240912	100200	149063110	8050	8050	8050	8050	0
550	20240912	100100	149063110	8050	8050	8050	8050	0
551	20240912	100000	149063110	8050	8050	8050	8050	10
552	20240912	095900	148982610	8050	8050	8050	8050	18
553	20240912	095800	148837710	8050	8050	8050	8050	0
554	20240912	095700	148837710	8050	8020	8050	8020	79
555	20240912	095600	148203980	8030	8030	8030	8020	21
556	20240912	095500	148035370	8060	8020	8070	8020	373
557	20240912	095400	145043010	8070	8050	8070	8020	224
558	20240912	095300	143238030	8040	7980	8050	7970	12640
559	20240912	095200	42121170	7980	7980	7980	7980	0
560	20240912	095100	42121170	7980	7980	7980	7980	0
561	20240912	095000	42121170	7980	7970	7980	7950	500
562	20240912	094900	38139160	7990	7990	7990	7990	5
563	20240912	094800	38099210	7990	7990	7990	7990	0
564	20240912	094700	38099210	7990	7990	7990	7990	0
565	20240912	094600	38099210	7990	7990	7990	7990	1
566	20240912	094500	38091220	8000	8000	8000	8000	0
567	20240912	094400	38091220	8000	8000	8000	8000	0
568	20240912	094300	38091220	8000	7990	8000	7990	2
569	20240912	094200	38075230	8000	8000	8000	8000	0
570	20240912	094100	38075230	8000	7990	8000	7990	55
571	20240912	094000	37635630	7990	7990	7990	7990	1
572	20240912	093900	37627640	7990	7990	7990	7990	50
573	20240912	093800	37228140	7990	7990	7990	7990	0
574	20240912	093700	37228140	7990	8000	8000	7990	7
575	20240912	093600	37172190	7990	7990	7990	7990	8
576	20240912	093500	37108270	7990	7970	8000	7970	153
577	20240912	093400	35888100	7970	7970	7970	7970	56
578	20240912	093300	35441780	7970	7990	8000	7970	471
579	20240912	093200	31684750	7990	7990	7990	7990	29
580	20240912	093100	31453040	7990	7990	7990	7990	100
581	20240912	093000	30654040	7990	8000	8000	7980	102
582	20240912	092900	29838970	8000	8000	8000	8000	137
583	20240912	092800	28742970	8000	8000	8000	8000	1
584	20240912	092700	28734970	8000	8000	8000	8000	10
585	20240912	092600	28654970	7990	7990	7990	7990	200
586	20240912	092500	27056970	7990	7970	7990	7970	18
587	20240912	092400	26913390	8010	8010	8010	8010	0
588	20240912	092300	26913390	8010	8010	8010	8010	0
589	20240912	092200	26913390	8010	8010	8010	8010	1
590	20240912	092100	26905380	8010	8020	8020	8010	14
591	20240912	092000	26793110	8020	7960	8020	7960	205
592	20240912	091900	25161010	7960	7980	8020	7960	145
593	20240912	091800	24004130	7980	8000	8000	7980	1016
594	20240912	091700	15888040	8020	8020	8020	8020	0
595	20240912	091600	15888040	8020	8000	8030	8000	12
596	20240912	091500	15791990	8010	8030	8030	8010	42
597	20240912	091400	15455490	8000	8000	8000	8000	172
598	20240912	091300	14079490	8000	8030	8030	8000	89
599	20240912	091200	13366020	8030	8030	8030	8030	65
600	20240912	091100	12844070	8020	8030	8030	8020	451
601	20240912	091000	9222550	8030	8030	8030	8030	0
602	20240912	090900	9222550	8030	8030	8030	8030	18
603	20240912	090800	9078010	7980	8030	8040	7980	75
604	20240912	090700	8478170	7980	8030	8030	7960	640
605	20240912	090600	3340140	8030	7940	8030	7940	13
606	20240912	090500	3236450	7920	8040	8040	7910	26
607	20240912	090400	3029890	8030	7990	8050	7910	133
608	20240912	090300	1969230	7980	7980	7980	7980	1
609	20240912	090200	1961250	7990	7990	7990	7990	10
610	20240912	090100	1881350	7910	7950	8000	7910	26
611	20240912	090000	1674800	7900	7900	7900	7900	212