KissMeData/081000/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	195000	118336840	12600	12600	12600	12600	584
3	20240909	194900	118336840	12600	12600	12600	12600	0
4	20240909	194800	118336840	12600	12600	12600	12600	0
5	20240909	194700	118336840	12600	12600	12600	12600	0
6	20240909	194600	118336840	12600	12600	12600	12600	0
7	20240909	194500	118336840	12600	12600	12600	12600	0
8	20240909	194400	118336840	12600	12600	12600	12600	0
9	20240909	194300	118336840	12600	12600	12600	12600	0
10	20240909	194200	118336840	12600	12600	12600	12600	0
11	20240909	194100	118336840	12600	12600	12600	12600	0
12	20240909	194000	118336840	12600	12600	12600	12600	0
13	20240909	193900	118336840	12600	12600	12600	12600	0
14	20240909	193800	118336840	12600	12600	12600	12600	0
15	20240909	193700	118336840	12600	12600	12600	12600	0
16	20240909	193600	118336840	12600	12600	12600	12600	0
17	20240909	193500	118336840	12600	12600	12600	12600	0
18	20240909	193400	118336840	12600	12600	12600	12600	0
19	20240909	193300	118336840	12600	12600	12600	12600	0
20	20240909	193200	118336840	12600	12600	12600	12600	0
21	20240909	193100	118336840	12600	12600	12600	12600	0
22	20240909	193000	118336840	12600	12600	12600	12600	0
23	20240909	192900	118336840	12600	12600	12600	12600	0
24	20240909	192800	118336840	12600	12600	12600	12600	0
25	20240909	192700	118336840	12600	12600	12600	12600	0
26	20240909	192600	118336840	12600	12600	12600	12600	0
27	20240909	192500	118336840	12600	12600	12600	12600	0
28	20240909	192400	118336840	12600	12600	12600	12600	0
29	20240909	192300	118336840	12600	12600	12600	12600	0
30	20240909	192200	118336840	12600	12600	12600	12600	0
31	20240909	192100	118336840	12600	12600	12600	12600	0
32	20240909	192000	118336840	12600	12600	12600	12600	584
33	20240909	191900	118336840	12600	12600	12600	12600	0
34	20240909	191800	118336840	12600	12600	12600	12600	0
35	20240909	191700	118336840	12600	12600	12600	12600	0
36	20240909	191600	118336840	12600	12600	12600	12600	0
37	20240909	191500	118336840	12600	12600	12600	12600	0
38	20240909	191400	118336840	12600	12600	12600	12600	0
39	20240909	191300	118336840	12600	12600	12600	12600	0
40	20240909	191200	118336840	12600	12600	12600	12600	0
41	20240909	191100	118336840	12600	12600	12600	12600	0
42	20240909	191000	118336840	12600	12600	12600	12600	0
43	20240909	190900	118336840	12600	12600	12600	12600	0
44	20240909	190800	118336840	12600	12600	12600	12600	0
45	20240909	190700	118336840	12600	12600	12600	12600	0
46	20240909	190600	118336840	12600	12600	12600	12600	0
47	20240909	190500	118336840	12600	12600	12600	12600	0
48	20240909	190400	118336840	12600	12600	12600	12600	0
49	20240909	190300	118336840	12600	12600	12600	12600	0
50	20240909	190200	118336840	12600	12600	12600	12600	0
51	20240909	190100	118336840	12600	12600	12600	12600	0
52	20240909	190000	118336840	12600	12600	12600	12600	0
53	20240909	185900	118336840	12600	12600	12600	12600	0
54	20240909	185800	118336840	12600	12600	12600	12600	0
55	20240909	185700	118336840	12600	12600	12600	12600	0
56	20240909	185600	118336840	12600	12600	12600	12600	0
57	20240909	185500	118336840	12600	12600	12600	12600	0
58	20240909	185400	118336840	12600	12600	12600	12600	0
59	20240909	185300	118336840	12600	12600	12600	12600	0
60	20240909	185200	118336840	12600	12600	12600	12600	0
61	20240909	185100	118336840	12600	12600	12600	12600	0
62	20240909	185000	118336840	12600	12600	12600	12600	584
63	20240909	184900	118336840	12600	12600	12600	12600	0
64	20240909	184800	118336840	12600	12600	12600	12600	0
65	20240909	184700	118336840	12600	12600	12600	12600	0
66	20240909	184600	118336840	12600	12600	12600	12600	0
67	20240909	184500	118336840	12600	12600	12600	12600	0
68	20240909	184400	118336840	12600	12600	12600	12600	0
69	20240909	184300	118336840	12600	12600	12600	12600	0
70	20240909	184200	118336840	12600	12600	12600	12600	0
71	20240909	184100	118336840	12600	12600	12600	12600	0
72	20240909	184000	118336840	12600	12600	12600	12600	0
73	20240909	183900	118336840	12600	12600	12600	12600	0
74	20240909	183800	118336840	12600	12600	12600	12600	0
75	20240909	183700	118336840	12600	12600	12600	12600	0
76	20240909	183600	118336840	12600	12600	12600	12600	0
77	20240909	183500	118336840	12600	12600	12600	12600	0
78	20240909	183400	118336840	12600	12600	12600	12600	0
79	20240909	183300	118336840	12600	12600	12600	12600	0
80	20240909	183200	118336840	12600	12600	12600	12600	0
81	20240909	183100	118336840	12600	12600	12600	12600	0
82	20240909	183000	118336840	12600	12600	12600	12600	0
83	20240909	182900	118336840	12600	12600	12600	12600	0
84	20240909	182800	118336840	12600	12600	12600	12600	0
85	20240909	182700	118336840	12600	12600	12600	12600	0
86	20240909	182600	118336840	12600	12600	12600	12600	0
87	20240909	182500	118336840	12600	12600	12600	12600	0
88	20240909	182400	118336840	12600	12600	12600	12600	0
89	20240909	182300	118336840	12600	12600	12600	12600	0
90	20240909	182200	118336840	12600	12600	12600	12600	0
91	20240909	182100	118336840	12600	12600	12600	12600	0
92	20240909	182000	118336840	12600	12600	12600	12600	584
93	20240909	181900	118336840	12600	12600	12600	12600	0
94	20240909	181800	118336840	12600	12600	12600	12600	0
95	20240909	181700	118336840	12600	12600	12600	12600	0
96	20240909	181600	118336840	12600	12600	12600	12600	0
97	20240909	181500	118336840	12600	12600	12600	12600	0
98	20240909	181400	118336840	12600	12600	12600	12600	0
99	20240909	181300	118336840	12600	12600	12600	12600	0
100	20240909	181200	118336840	12600	12600	12600	12600	0
101	20240909	181100	118336840	12600	12600	12600	12600	0
102	20240909	181000	118336840	12600	12600	12600	12600	0
103	20240909	180900	118336840	12600	12600	12600	12600	0
104	20240909	180800	118336840	12600	12600	12600	12600	0
105	20240909	180700	118336840	12600	12600	12600	12600	0
106	20240909	180600	118336840	12600	12600	12600	12600	0
107	20240909	180500	118336840	12600	12600	12600	12600	0
108	20240909	180400	118336840	12600	12600	12600	12600	0
109	20240909	180300	118336840	12600	12600	12600	12600	0
110	20240909	180200	118336840	12600	12600	12600	12600	0
111	20240909	180100	118336840	12600	12600	12600	12600	0
112	20240909	180000	118336840	12600	12600	12600	12600	0
113	20240909	175900	118336840	12600	12600	12600	12600	0
114	20240909	175800	118336840	12600	12600	12600	12600	0
115	20240909	175700	118336840	12600	12600	12600	12600	0
116	20240909	175600	118336840	12600	12600	12600	12600	0
117	20240909	175500	118336840	12600	12600	12600	12600	0
118	20240909	175400	118336840	12600	12600	12600	12600	0
119	20240909	175300	118336840	12600	12600	12600	12600	0
120	20240909	175200	118336840	12600	12600	12600	12600	0
121	20240909	175100	118336840	12600	12600	12600	12600	0
122	20240909	175000	118336840	12600	12600	12600	12600	584
123	20240909	174900	118336840	12600	12600	12600	12600	0
124	20240909	174800	118336840	12600	12600	12600	12600	0
125	20240909	174700	118336840	12600	12600	12600	12600	0
126	20240909	174600	118336840	12600	12600	12600	12600	0
127	20240909	174500	118336840	12600	12600	12600	12600	0
128	20240909	174400	118336840	12600	12600	12600	12600	0
129	20240909	174300	118336840	12600	12600	12600	12600	0
130	20240909	174200	118336840	12600	12600	12600	12600	0
131	20240909	174100	118336840	12600	12600	12600	12600	0
132	20240909	174000	118336840	12600	12600	12600	12600	0
133	20240909	173900	118336840	12600	12600	12600	12600	0
134	20240909	173800	118336840	12600	12600	12600	12600	0
135	20240909	173700	118336840	12600	12600	12600	12600	0
136	20240909	173600	118336840	12600	12600	12600	12600	0
137	20240909	173500	118336840	12600	12600	12600	12600	0
138	20240909	173400	118336840	12600	12600	12600	12600	0
139	20240909	173300	118336840	12600	12600	12600	12600	0
140	20240909	173200	118336840	12600	12600	12600	12600	0
141	20240909	173100	118336840	12600	12600	12600	12600	0
142	20240909	173000	118336840	12600	12600	12600	12600	0
143	20240909	172900	118336840	12600	12600	12600	12600	0
144	20240909	172800	118336840	12600	12600	12600	12600	0
145	20240909	172700	118336840	12600	12600	12600	12600	0
146	20240909	172600	118336840	12600	12600	12600	12600	0
147	20240909	172500	118336840	12600	12600	12600	12600	0
148	20240909	172400	118336840	12600	12600	12600	12600	0
149	20240909	172300	118336840	12600	12600	12600	12600	0
150	20240909	172200	118336840	12600	12600	12600	12600	0
151	20240909	172100	118336840	12600	12600	12600	12600	0
152	20240909	172000	118336840	12600	12600	12600	12600	584
153	20240909	171900	118336840	12600	12600	12600	12600	0
154	20240909	171800	118336840	12600	12600	12600	12600	0
155	20240909	171700	118336840	12600	12600	12600	12600	0
156	20240909	171600	118336840	12600	12600	12600	12600	0
157	20240909	171500	118336840	12600	12600	12600	12600	0
158	20240909	171400	118336840	12600	12600	12600	12600	0
159	20240909	171300	118336840	12600	12600	12600	12600	0
160	20240909	171200	118336840	12600	12600	12600	12600	0
161	20240909	171100	118336840	12600	12600	12600	12600	0
162	20240909	171000	118336840	12600	12600	12600	12600	0
163	20240909	170900	118336840	12600	12600	12600	12600	0
164	20240909	170800	118336840	12600	12600	12600	12600	0
165	20240909	170700	118336840	12600	12600	12600	12600	0
166	20240909	170600	118336840	12600	12600	12600	12600	0
167	20240909	170500	118336840	12600	12600	12600	12600	0
168	20240909	170400	118336840	12600	12600	12600	12600	0
169	20240909	170300	118336840	12600	12600	12600	12600	0
170	20240909	170200	118336840	12600	12600	12600	12600	0
171	20240909	170100	118336840	12600	12600	12600	12600	0
172	20240909	170000	118336840	12600	12600	12600	12600	0
173	20240909	165900	118336840	12600	12600	12600	12600	0
174	20240909	165800	118336840	12600	12600	12600	12600	0
175	20240909	165700	118336840	12600	12600	12600	12600	0
176	20240909	165600	118336840	12600	12600	12600	12600	0
177	20240909	165500	118336840	12600	12600	12600	12600	0
178	20240909	165400	118336840	12600	12600	12600	12600	0
179	20240909	165300	118336840	12600	12600	12600	12600	0
180	20240909	165200	118336840	12600	12600	12600	12600	0
181	20240909	165100	118336840	12600	12600	12600	12600	0
182	20240909	165000	118336840	12600	12600	12600	12600	584
183	20240909	164900	118336840	12600	12600	12600	12600	0
184	20240909	164800	118336840	12600	12600	12600	12600	0
185	20240909	164700	118336840	12600	12600	12600	12600	0
186	20240909	164600	118336840	12600	12600	12600	12600	0
187	20240909	164500	118336840	12600	12600	12600	12600	0
188	20240909	164400	118336840	12600	12600	12600	12600	0
189	20240909	164300	118336840	12600	12600	12600	12600	0
190	20240909	164200	118336840	12600	12600	12600	12600	0
191	20240909	164100	118336840	12600	12600	12600	12600	0
192	20240909	164000	118336840	12600	12600	12600	12600	0
193	20240909	163900	118336840	12600	12600	12600	12600	0
194	20240909	163800	118336840	12600	12600	12600	12600	0
195	20240909	163700	118336840	12600	12600	12600	12600	0
196	20240909	163600	118336840	12600	12600	12600	12600	0
197	20240909	163500	118336840	12600	12600	12600	12600	0
198	20240909	163400	118336840	12600	12600	12600	12600	0
199	20240909	163300	118336840	12600	12600	12600	12600	0
200	20240909	163200	118336840	12600	12600	12600	12600	0
201	20240909	163100	118336840	12600	12600	12600	12600	0
202	20240909	163000	118336840	12600	12600	12600	12600	0
203	20240909	162900	118336840	12600	12600	12600	12600	0
204	20240909	162800	118336840	12600	12600	12600	12600	0
205	20240909	162700	118336840	12600	12600	12600	12600	0
206	20240909	162600	118336840	12600	12600	12600	12600	0
207	20240909	162500	118336840	12600	12600	12600	12600	0
208	20240909	162400	118336840	12600	12600	12600	12600	0
209	20240909	162300	118336840	12600	12600	12600	12600	0
210	20240909	162200	118336840	12600	12600	12600	12600	0
211	20240909	162100	118336840	12600	12600	12600	12600	0
212	20240909	162000	118336840	12600	12600	12600	12600	584
213	20240909	161900	118336840	12600	12600	12600	12600	0
214	20240909	161800	118336840	12600	12600	12600	12600	0
215	20240909	161700	118336840	12600	12600	12600	12600	0
216	20240909	161600	118336840	12600	12600	12600	12600	0
217	20240909	161500	118336840	12600	12600	12600	12600	0
218	20240909	161400	118336840	12600	12600	12600	12600	0
219	20240909	161300	118336840	12600	12600	12600	12600	0
220	20240909	161200	118336840	12600	12600	12600	12600	0
221	20240909	161100	118336840	12600	12600	12600	12600	0
222	20240909	161000	118336840	12600	12600	12600	12600	0
223	20240909	160900	118336840	12600	12600	12600	12600	0
224	20240909	160800	118336840	12600	12600	12600	12600	0
225	20240909	160700	118336840	12600	12600	12600	12600	0
226	20240909	160600	118336840	12600	12600	12600	12600	0
227	20240909	160500	118336840	12600	12600	12600	12600	0
228	20240909	160400	118336840	12600	12600	12600	12600	0
229	20240909	160300	118336840	12600	12600	12600	12600	0
230	20240909	160200	118336840	12600	12600	12600	12600	0
231	20240909	160100	118336840	12600	12600	12600	12600	0
232	20240909	160000	118336840	12600	12600	12600	12600	0
233	20240909	155900	118336840	12600	12600	12600	12600	0
234	20240909	155800	118336840	12600	12600	12600	12600	0
235	20240909	155700	118336840	12600	12600	12600	12600	0
236	20240909	155600	118336840	12600	12600	12600	12600	0
237	20240909	155500	118336840	12600	12600	12600	12600	0
238	20240909	155400	118336840	12600	12600	12600	12600	0
239	20240909	155300	118336840	12600	12600	12600	12600	0
240	20240909	155200	118336840	12600	12600	12600	12600	0
241	20240909	155100	118336840	12600	12600	12600	12600	0
242	20240909	155000	118336840	12600	12600	12600	12600	584
243	20240909	154900	118336840	12600	12600	12600	12600	0
244	20240909	154800	118336840	12600	12600	12600	12600	0
245	20240909	154700	118336840	12600	12600	12600	12600	0
246	20240909	154600	118336840	12600	12600	12600	12600	0
247	20240909	154500	118336840	12600	12600	12600	12600	0
248	20240909	154400	118336840	12600	12600	12600	12600	0
249	20240909	154300	118336840	12600	12600	12600	12600	0
250	20240909	154200	118336840	12600	12600	12600	12600	0
251	20240909	154100	118336840	12600	12600	12600	12600	0
252	20240909	154000	118336840	12600	12600	12600	12600	0
253	20240909	153900	118336840	12600	12600	12600	12600	0
254	20240909	153800	118336840	12600	12600	12600	12600	0
255	20240909	153700	118336840	12600	12600	12600	12600	0
256	20240909	153600	118336840	12600	12600	12600	12600	0
257	20240909	153500	118336840	12600	12600	12600	12600	0
258	20240909	153400	118336840	12600	12600	12600	12600	0
259	20240909	153300	118336840	12600	12600	12600	12600	0
260	20240909	153200	118336840	12600	12600	12600	12600	0
261	20240909	153100	118336840	12600	12600	12600	12600	0
262	20240909	153000	118336840	12600	12600	12600	12600	584
263	20240909	152900	110978440	12580	12580	12580	12580	0
264	20240909	152800	110978440	12580	12580	12580	12580	0
265	20240909	152700	110978440	12580	12580	12580	12580	0
266	20240909	152600	110978440	12580	12580	12580	12580	0
267	20240909	152500	110978440	12580	12580	12580	12580	0
268	20240909	152400	110978440	12580	12580	12580	12580	0
269	20240909	152300	110978440	12580	12580	12580	12580	0
270	20240909	152200	110978440	12580	12580	12580	12580	0
271	20240909	152100	110978440	12580	12580	12580	12580	0
272	20240909	152000	110978440	12580	12580	12580	12580	0
273	20240909	151900	110978440	12580	12580	12580	12580	2
274	20240909	151800	110953280	12580	12580	12580	12580	0
275	20240909	151700	110953280	12580	12610	12610	12580	3
276	20240909	151600	110915510	12580	12580	12580	12580	3
277	20240909	151500	110877770	12580	12580	12580	12580	5
278	20240909	151400	110814870	12590	12590	12590	12590	0
279	20240909	151300	110814870	12590	12590	12590	12590	0
280	20240909	151200	110814870	12590	12570	12590	12570	2
281	20240909	151100	110789710	12560	12560	12560	12560	0
282	20240909	151000	110789710	12560	12560	12560	12560	0
283	20240909	150900	110789710	12560	12560	12560	12560	0
284	20240909	150800	110789710	12560	12570	12570	12560	8
285	20240909	150700	110689220	12580	12590	12590	12580	45
286	20240909	150600	110122700	12560	12560	12560	12560	0
287	20240909	150500	110122700	12560	12560	12560	12560	50
288	20240909	150400	109494700	12560	12560	12560	12560	0
289	20240909	150300	109494700	12560	12560	12560	12560	0
290	20240909	150200	109494700	12560	12560	12560	12560	0
291	20240909	150100	109494700	12560	12560	12560	12560	0
292	20240909	150000	109494700	12560	12560	12560	12560	1
293	20240909	145900	109482140	12560	12560	12560	12560	0
294	20240909	145800	109482140	12560	12560	12560	12560	3
295	20240909	145700	109444460	12560	12570	12640	12560	121
296	20240909	145600	107919000	12600	12570	12600	12570	28
297	20240909	145500	107566230	12600	12600	12600	12600	0
298	20240909	145400	107566230	12600	12600	12600	12600	0
299	20240909	145300	107566230	12600	12600	12600	12600	100
300	20240909	145200	106306230	12600	12600	12600	12600	0
301	20240909	145100	106306230	12600	12600	12600	12600	1
302	20240909	145000	106293630	12600	12600	12600	12600	1
303	20240909	144900	106281030	12660	12660	12660	12660	0
304	20240909	144800	106281030	12660	12660	12660	12660	0
305	20240909	144700	106281030	12660	12570	12660	12570	2
306	20240909	144600	106255800	12570	12570	12570	12570	1
307	20240909	144500	106243230	12650	12670	12670	12650	143
308	20240909	144400	104434200	12610	12610	12610	12610	0
309	20240909	144300	104434200	12610	12610	12610	12610	15
310	20240909	144200	104245050	12600	12670	12670	12600	52
311	20240909	144100	103586280	12660	12660	12660	12660	111
312	20240909	144000	102181020	12600	12600	12600	12600	0
313	20240909	143900	102181020	12600	12600	12600	12600	0
314	20240909	143800	102181020	12600	12600	12600	12600	0
315	20240909	143700	102181020	12600	12600	12600	12600	1
316	20240909	143600	102168420	12600	12600	12600	12600	0
317	20240909	143500	102168420	12600	12600	12600	12600	0
318	20240909	143400	102168420	12600	12600	12600	12600	0
319	20240909	143300	102168420	12600	12600	12600	12600	112
320	20240909	143200	100757220	12600	12600	12600	12600	10
321	20240909	143100	100631220	12600	12600	12600	12600	0
322	20240909	143000	100631220	12600	12600	12600	12600	0
323	20240909	142900	100631220	12600	12600	12600	12600	1
324	20240909	142800	100618620	12660	12660	12660	12660	0
325	20240909	142700	100618620	12660	12650	12660	12650	5
326	20240909	142600	100555330	12600	12600	12600	12600	0
327	20240909	142500	100555330	12600	12600	12600	12600	0
328	20240909	142400	100555330	12600	12600	12600	12600	1
329	20240909	142300	100542730	12660	12660	12660	12660	0
330	20240909	142200	100542730	12660	12660	12660	12660	0
331	20240909	142100	100542730	12660	12660	12660	12660	1
332	20240909	142000	100530070	12600	12600	12600	12600	1
333	20240909	141900	100517470	12590	12590	12590	12590	0
334	20240909	141800	100517470	12590	12590	12590	12590	0
335	20240909	141700	100517470	12590	12590	12590	12590	0
336	20240909	141600	100517470	12590	12600	12600	12590	12
337	20240909	141500	100366280	12590	12590	12590	12590	24
338	20240909	141400	100064120	12540	12540	12540	12540	0
339	20240909	141300	100064120	12540	12540	12540	12540	0
340	20240909	141200	100064120	12540	12540	12540	12540	0
341	20240909	141100	100064120	12540	12540	12540	12540	1
342	20240909	141000	100051580	12590	12540	12590	12540	73
343	20240909	140900	99132660	12560	12560	12560	12560	10
344	20240909	140800	99007060	12560	12560	12560	12560	0
345	20240909	140700	99007060	12560	12560	12560	12560	0
346	20240909	140600	99007060	12560	12560	12560	12560	1
347	20240909	140500	98994500	12570	12570	12570	12570	0
348	20240909	140400	98994500	12570	12570	12570	12570	0
349	20240909	140300	98994500	12570	12570	12570	12570	0
350	20240909	140200	98994500	12570	12570	12570	12570	1
351	20240909	140100	98981930	12560	12560	12560	12560	0
352	20240909	140000	98981930	12560	12560	12560	12560	0
353	20240909	135900	98981930	12560	12560	12560	12560	0
354	20240909	135800	98981930	12560	12560	12560	12560	1
355	20240909	135700	98969370	12560	12560	12560	12560	0
356	20240909	135600	98969370	12560	12560	12560	12560	10
357	20240909	135500	98843770	12590	12590	12590	12590	0
358	20240909	135400	98843770	12590	12590	12590	12590	0
359	20240909	135300	98843770	12590	12610	12610	12590	36
360	20240909	135200	98390170	12600	12600	12600	12600	0
361	20240909	135100	98390170	12600	12600	12600	12600	0
362	20240909	135000	98390170	12600	12600	12600	12600	0
363	20240909	134900	98390170	12600	12600	12600	12600	1
364	20240909	134800	98377570	12630	12630	12630	12630	0
365	20240909	134700	98377570	12630	12630	12630	12630	0
366	20240909	134600	98377570	12630	12620	12630	12620	61
367	20240909	134500	97607740	12630	12630	12630	12630	1
368	20240909	134400	97595110	12600	12600	12600	12600	0
369	20240909	134300	97595110	12600	12600	12600	12600	0
370	20240909	134200	97595110	12600	12590	12600	12590	45
371	20240909	134100	97028230	12550	12550	12550	12550	0
372	20240909	134000	97028230	12550	12580	12580	12550	2
373	20240909	133900	97003100	12560	12550	12560	12550	12
374	20240909	133800	96852390	12580	12580	12580	12580	1
375	20240909	133700	96839810	12550	12550	12550	12550	0
376	20240909	133600	96839810	12550	12580	12580	12550	2
377	20240909	133500	96814680	12550	12550	12550	12550	0
378	20240909	133400	96814680	12550	12580	12580	12550	2
379	20240909	133300	96789550	12550	12580	12580	12550	2
380	20240909	133200	96764420	12550	12580	12580	12550	2
381	20240909	133100	96739290	12550	12550	12580	12550	8
382	20240909	133000	96638790	12560	12560	12560	12560	7
383	20240909	132900	96550870	12580	12580	12580	12580	0
384	20240909	132800	96550870	12580	12580	12580	12580	0
385	20240909	132700	96550870	12580	12580	12580	12580	0
386	20240909	132600	96550870	12580	12580	12580	12580	2
387	20240909	132500	96525710	12580	12580	12580	12580	0
388	20240909	132400	96525710	12580	12580	12580	12580	2
389	20240909	132300	96500550	12560	12560	12560	12560	1
390	20240909	132200	96487990	12560	12560	12560	12560	0
391	20240909	132100	96487990	12560	12560	12560	12560	0
392	20240909	132000	96487990	12560	12560	12560	12560	1
393	20240909	131900	96475430	12560	12560	12560	12560	10
394	20240909	131800	96349830	12560	12560	12560	12560	1
395	20240909	131700	96337270	12560	12560	12560	12560	0
396	20240909	131600	96337270	12560	12560	12560	12560	0
397	20240909	131500	96337270	12560	12560	12560	12560	0
398	20240909	131400	96337270	12560	12560	12560	12560	0
399	20240909	131300	96337270	12560	12560	12560	12560	1
400	20240909	131200	96324710	12560	12560	12560	12560	30
401	20240909	131100	95947910	12600	12560	12600	12560	51
402	20240909	131000	95307210	12540	12550	12550	12540	2
403	20240909	130900	95282120	12540	12550	12550	12540	2
404	20240909	130800	95257030	12540	12550	12550	12510	13
405	20240909	130700	95094260	12540	12550	12550	12540	16
406	20240909	130600	94893610	12540	12540	12540	12540	0
407	20240909	130500	94893610	12540	12550	12550	12540	2
408	20240909	130400	94868520	12540	12550	12550	12540	2
409	20240909	130300	94843430	12540	12540	12540	12540	0
410	20240909	130200	94843430	12540	12540	12540	12540	0
411	20240909	130100	94843430	12540	12540	12540	12540	1
412	20240909	130000	94830890	12600	12510	12600	12510	3
413	20240909	125900	94793240	12540	12540	12540	12540	0
414	20240909	125800	94793240	12540	12540	12540	12540	0
415	20240909	125700	94793240	12540	12550	12550	12540	5
416	20240909	125600	94730530	12540	12550	12550	12540	2
417	20240909	125500	94705440	12540	12560	12560	12540	19
418	20240909	125400	94466820	12560	12560	12560	12560	0
419	20240909	125300	94466820	12560	12560	12560	12560	10
420	20240909	125200	94341220	12560	12560	12560	12560	1
421	20240909	125100	94328660	12560	12570	12570	12560	50
422	20240909	125000	93700640	12580	12590	12600	12580	3
423	20240909	124900	93662870	12600	12600	12600	12600	1
424	20240909	124800	93650270	12590	12590	12590	12590	1
425	20240909	124700	93637680	12600	12590	12600	12570	7
426	20240909	124600	93549540	12600	12560	12600	12540	25
427	20240909	124500	93235410	12590	12580	12590	12580	2
428	20240909	124400	93210240	12580	12580	12580	12580	2
429	20240909	124300	93185080	12550	12550	12550	12550	1
430	20240909	124200	93172530	12540	12540	12540	12540	0
431	20240909	124100	93172530	12540	12540	12540	12540	0
432	20240909	124000	93172530	12540	12540	12540	12540	0
433	20240909	123900	93172530	12540	12560	12560	12540	11
434	20240909	123800	93034390	12560	12560	12560	12560	1
435	20240909	123700	93021830	12520	12520	12520	12520	0
436	20240909	123600	93021830	12520	12520	12520	12520	0
437	20240909	123500	93021830	12520	12520	12520	12520	0
438	20240909	123400	93021830	12520	12520	12520	12520	0
439	20240909	123300	93021830	12520	12540	12550	12520	15
440	20240909	123200	92833750	12560	12560	12560	12560	0
441	20240909	123100	92833750	12560	12560	12560	12560	0
442	20240909	123000	92833750	12560	12560	12560	12560	1
443	20240909	122900	92821190	12600	12550	12600	12550	3
444	20240909	122800	92783440	12520	12550	12550	12520	2
445	20240909	122700	92758370	12540	12540	12540	12540	40
446	20240909	122600	92256770	12540	12540	12540	12540	50
447	20240909	122500	91629770	12540	12540	12540	12540	3
448	20240909	122400	91592150	12570	12570	12570	12570	0
449	20240909	122300	91592150	12570	12570	12570	12570	1
450	20240909	122200	91579580	12540	12540	12540	12540	0
451	20240909	122100	91579580	12540	12540	12540	12540	0
452	20240909	122000	91579580	12540	12540	12540	12540	1
453	20240909	121900	91567040	12540	12540	12540	12540	0
454	20240909	121800	91567040	12540	12540	12540	12540	0
455	20240909	121700	91567040	12540	12540	12580	12540	13
456	20240909	121600	91403670	12570	12570	12570	12570	0
457	20240909	121500	91403670	12570	12570	12570	12570	1
458	20240909	121400	91391100	12570	12570	12570	12570	0
459	20240909	121300	91391100	12570	12570	12570	12570	0
460	20240909	121200	91391100	12570	12530	12570	12500	107
461	20240909	121100	90046430	12500	12500	12500	12500	0
462	20240909	121000	90046430	12500	12500	12500	12500	0
463	20240909	120900	90046430	12500	12500	12500	12500	1
464	20240909	120800	90033930	12500	12500	12500	12500	0
465	20240909	120700	90033930	12500	12500	12500	12500	1
466	20240909	120600	90021430	12540	12540	12540	12540	0
467	20240909	120500	90021430	12540	12530	12540	12530	14
468	20240909	120400	89845900	12500	12500	12500	12500	1
469	20240909	120300	89833400	12510	12510	12510	12510	0
470	20240909	120200	89833400	12510	12510	12510	12510	399
471	20240909	120100	84841910	12510	12510	12510	12510	10
472	20240909	120000	84716810	12510	12510	12510	12510	0
473	20240909	115900	84716810	12510	12510	12510	12510	1
474	20240909	115800	84704300	12510	12510	12510	12510	0
475	20240909	115700	84704300	12510	12510	12510	12510	0
476	20240909	115600	84704300	12510	12510	12510	12510	0
477	20240909	115500	84704300	12510	12510	12510	12510	1
478	20240909	115400	84691790	12490	12490	12490	12490	1
479	20240909	115300	84679300	12510	12510	12510	12510	0
480	20240909	115200	84679300	12510	12510	12510	12510	0
481	20240909	115100	84679300	12510	12510	12510	12510	2
482	20240909	115000	84654280	12550	12550	12550	12550	2
483	20240909	114900	84629180	12490	12490	12490	12490	2
484	20240909	114800	84604200	12490	12480	12500	12480	291
485	20240909	114700	80967340	12490	12490	12490	12490	1
486	20240909	114600	80954850	12470	12470	12470	12470	0
487	20240909	114500	80954850	12470	12480	12480	12470	2
488	20240909	114400	80929900	12470	12470	12470	12470	10
489	20240909	114300	80805200	12460	12460	12460	12460	0
490	20240909	114200	80805200	12460	12460	12460	12460	0
491	20240909	114100	80805200	12460	12470	12470	12460	116
492	20240909	114000	79359830	12460	12440	12490	12440	122
493	20240909	113900	77837160	12440	12440	12440	12440	0
494	20240909	113800	77837160	12440	12440	12440	12440	0
495	20240909	113700	77837160	12440	12440	12440	12440	1
496	20240909	113600	77824720	12490	12490	12490	12490	0
497	20240909	113500	77824720	12490	12490	12490	12490	1
498	20240909	113400	77812230	12490	12470	12490	12470	3
499	20240909	113300	77774780	12430	12450	12450	12430	2
500	20240909	113200	77749900	12430	12450	12450	12430	3
501	20240909	113100	77712570	12460	12460	12460	12460	1
502	20240909	113000	77700110	12450	12450	12450	12450	0
503	20240909	112900	77700110	12450	12450	12450	12450	0
504	20240909	112800	77700110	12450	12440	12450	12440	25
505	20240909	112700	77388980	12420	12420	12420	12420	1
506	20240909	112600	77376560	12450	12450	12450	12450	0
507	20240909	112500	77376560	12450	12440	12450	12430	55
508	20240909	112400	76691880	12440	12430	12440	12430	53
509	20240909	112300	76032750	12400	12400	12400	12400	1
510	20240909	112200	76020350	12400	12400	12400	12400	0
511	20240909	112100	76020350	12400	12400	12400	12400	0
512	20240909	112000	76020350	12400	12400	12400	12400	0
513	20240909	111900	76020350	12400	12400	12400	12400	1
514	20240909	111800	76007950	12440	12440	12440	12440	0
515	20240909	111700	76007950	12440	12440	12440	12440	0
516	20240909	111600	76007950	12440	12420	12440	12420	8
517	20240909	111500	75908470	12400	12400	12400	12400	0
518	20240909	111400	75908470	12400	12400	12400	12400	1
519	20240909	111300	75896070	12400	12400	12400	12400	0
520	20240909	111200	75896070	12400	12400	12400	12400	0
521	20240909	111100	75896070	12400	12400	12400	12400	0
522	20240909	111000	75896070	12400	12400	12400	12400	1
523	20240909	110900	75883670	12400	12420	12420	12400	5
524	20240909	110800	75821590	12420	12410	12420	12410	3
525	20240909	110700	75784340	12400	12380	12400	12380	58
526	20240909	110600	75066100	12370	12360	12370	12360	2
527	20240909	110500	75041370	12360	12360	12360	12360	0
528	20240909	110400	75041370	12360	12360	12360	12360	0
529	20240909	110300	75041370	12360	12360	12360	12360	0
530	20240909	110200	75041370	12360	12360	12360	12360	0
531	20240909	110100	75041370	12360	12360	12360	12360	2
532	20240909	110000	75016650	12370	12360	12370	12360	844
533	20240909	105900	64584800	12360	12360	12360	12360	0
534	20240909	105800	64584800	12360	12360	12360	12360	20
535	20240909	105700	64337600	12350	12360	12360	12350	21
536	20240909	105600	64078050	12360	12360	12360	12360	0
537	20240909	105500	64078050	12360	12360	12360	12360	1127
538	20240909	105400	50148330	12350	12360	12360	12350	103
539	20240909	105300	48876270	12350	12350	12350	12350	0
540	20240909	105200	48876270	12350	12360	12370	12350	20
541	20240909	105100	48628950	12360	12360	12360	12360	0
542	20240909	105000	48628950	12360	12360	12360	12360	9
543	20240909	104900	48517710	12350	12350	12350	12350	0
544	20240909	104800	48517710	12350	12350	12350	12350	0
545	20240909	104700	48517710	12350	12350	12350	12350	11
546	20240909	104600	48381860	12350	12350	12350	12350	0
547	20240909	104500	48381860	12350	12350	12350	12350	0
548	20240909	104400	48381860	12350	12350	12350	12350	1
549	20240909	104300	48369510	12350	12350	12350	12350	0
550	20240909	104200	48369510	12350	12360	12360	12350	101
551	20240909	104100	47122150	12350	12350	12350	12350	0
552	20240909	104000	47122150	12350	12350	12350	12350	0
553	20240909	103900	47122150	12350	12350	12350	12350	2
554	20240909	103800	47097450	12350	12350	12350	12350	9
555	20240909	103700	46986300	12350	12350	12350	12350	0
556	20240909	103600	46986300	12350	12350	12350	12350	0
557	20240909	103500	46986300	12350	12350	12350	12350	21
558	20240909	103400	46726950	12350	12350	12350	12350	0
559	20240909	103300	46726950	12350	12350	12350	12350	0
560	20240909	103200	46726950	12350	12350	12350	12350	0
561	20240909	103100	46726950	12350	12350	12350	12350	15
562	20240909	103000	46541700	12350	12350	12350	12350	0
563	20240909	102900	46541700	12350	12350	12350	12350	0
564	20240909	102800	46541700	12350	12350	12350	12350	10
565	20240909	102700	46418200	12360	12360	12360	12360	0
566	20240909	102600	46418200	12360	12360	12360	12360	1
567	20240909	102500	46405840	12350	12350	12350	12350	0
568	20240909	102400	46405840	12350	12350	12350	12350	0
569	20240909	102300	46405840	12350	12350	12350	12350	0
570	20240909	102200	46405840	12350	12350	12350	12350	0
571	20240909	102100	46405840	12350	12350	12350	12350	1
572	20240909	102000	46393490	12380	12380	12380	12380	1
573	20240909	101900	46381110	12390	12390	12390	12390	0
574	20240909	101800	46381110	12390	12340	12390	12340	30
575	20240909	101700	46010810	12310	12310	12310	12310	1
576	20240909	101600	45998500	12330	12330	12330	12330	3
577	20240909	101500	45961510	12310	12310	12310	12310	0
578	20240909	101400	45961510	12310	12310	12310	12310	0
579	20240909	101300	45961510	12310	12310	12310	12310	1
580	20240909	101200	45949200	12300	12300	12300	12300	0
581	20240909	101100	45949200	12300	12300	12300	12300	0
582	20240909	101000	45949200	12300	12330	12330	12300	737
583	20240909	100900	36878380	12320	12330	12330	12320	3
584	20240909	100800	36841400	12330	12360	12360	12330	80
585	20240909	100700	35854110	12390	12390	12390	12390	0
586	20240909	100600	35854110	12390	12390	12390	12370	4
587	20240909	100500	35804570	12360	12360	12360	12360	1
588	20240909	100400	35792210	12390	12350	12390	12350	18
589	20240909	100300	35569870	12340	12340	12340	12340	0
590	20240909	100200	35569870	12340	12340	12340	12340	0
591	20240909	100100	35569870	12340	12340	12340	12340	0
592	20240909	100000	35569870	12340	12340	12340	12340	1
593	20240909	095900	35557530	12350	12350	12350	12350	97
594	20240909	095800	34359580	12360	12360	12360	12360	53
595	20240909	095700	33704500	12350	12350	12350	12350	0
596	20240909	095600	33704500	12350	12350	12350	12350	0
597	20240909	095500	33704500	12350	12350	12350	12350	0
598	20240909	095400	33704500	12350	12350	12350	12350	0
599	20240909	095300	33704500	12350	12350	12350	12350	11
600	20240909	095200	33568650	12360	12360	12360	12360	1
601	20240909	095100	33556290	12390	12380	12390	12380	2
602	20240909	095000	33531520	12390	12390	12390	12390	0
603	20240909	094900	33531520	12390	12380	12390	12380	2
604	20240909	094800	33506750	12390	12390	12390	12390	0
605	20240909	094700	33506750	12390	12380	12390	12380	56
606	20240909	094600	32813440	12380	12380	12380	12380	0
607	20240909	094500	32813440	12380	12380	12380	12380	25
608	20240909	094400	32503940	12380	12350	12380	12350	153
609	20240909	094300	30614360	12350	12350	12350	12350	0
610	20240909	094200	30614360	12350	12350	12350	12350	0
611	20240909	094100	30614360	12350	12350	12350	12350	0
612	20240909	094000	30614360	12350	12350	12350	12350	0
613	20240909	093900	30614360	12350	12380	12380	12350	117
614	20240909	093800	29169380	12390	12360	12390	12360	412
615	20240909	093700	24077010	12360	12360	12360	12360	0
616	20240909	093600	24077010	12360	12370	12370	12350	76
617	20240909	093500	23138190	12390	12380	12390	12380	2
618	20240909	093400	23113420	12390	12390	12390	12390	0
619	20240909	093300	23113420	12390	12400	12400	12390	60
620	20240909	093200	22370000	12400	12420	12420	12400	53
621	20240909	093100	21712780	12450	12450	12450	12450	2
622	20240909	093000	21687880	12450	12450	12450	12450	52
623	20240909	092900	21040480	12400	12400	12400	12400	900
624	20240909	092800	9880480	12400	12400	12400	12400	0
625	20240909	092700	9880480	12400	12400	12400	12400	46
626	20240909	092600	9310080	12380	12380	12380	12380	0
627	20240909	092500	9310080	12380	12380	12380	12380	0
628	20240909	092400	9310080	12380	12380	12400	12380	118
629	20240909	092300	7848090	12360	12360	12360	12360	0
630	20240909	092200	7848090	12360	12360	12360	12360	0
631	20240909	092100	7848090	12360	12390	12390	12360	34
632	20240909	092000	7427150	12390	12390	12390	12390	15
633	20240909	091900	7241300	12380	12380	12380	12380	2
634	20240909	091800	7216540	12390	12390	12390	12390	0
635	20240909	091700	7216540	12390	12390	12390	12390	1
636	20240909	091600	7204150	12350	12350	12350	12350	17
637	20240909	091500	6994200	12350	12350	12350	12350	5
638	20240909	091400	6932450	12350	12320	12350	12320	9
639	20240909	091300	6821330	12320	12330	12390	12320	91
640	20240909	091200	5700060	12320	12330	12330	12300	24
641	20240909	091100	5404490	12370	12380	12390	12330	43
642	20240909	091000	4873430	12370	12370	12370	12370	11
643	20240909	090900	4737360	12340	12340	12340	12330	12
644	20240909	090800	4589300	12330	12330	12330	12300	22
645	20240909	090700	4318170	12310	12340	12340	12310	4
646	20240909	090600	4268870	12260	12260	12260	12260	0
647	20240909	090500	4268870	12260	12260	12260	12260	0
648	20240909	090400	4268870	12260	12260	12260	12260	20
649	20240909	090300	4023670	12250	12320	12320	12250	253
650	20240909	090200	919000	12310	12310	12310	12310	0
651	20240909	090100	919000	12310	12360	12470	12300	55
652	20240909	090000	235600	12400	12400	12400	12400	19