KissMeData/081000/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	195100	256677100	12430	12430	12430	12430	253
3	20240911	195000	256677100	12430	12430	12430	12430	0
4	20240911	194900	256677100	12430	12430	12430	12430	0
5	20240911	194800	256677100	12430	12430	12430	12430	0
6	20240911	194700	256677100	12430	12430	12430	12430	0
7	20240911	194600	256677100	12430	12430	12430	12430	0
8	20240911	194500	256677100	12430	12430	12430	12430	0
9	20240911	194400	256677100	12430	12430	12430	12430	0
10	20240911	194300	256677100	12430	12430	12430	12430	0
11	20240911	194200	256677100	12430	12430	12430	12430	0
12	20240911	194100	256677100	12430	12430	12430	12430	0
13	20240911	194000	256677100	12430	12430	12430	12430	0
14	20240911	193900	256677100	12430	12430	12430	12430	0
15	20240911	193800	256677100	12430	12430	12430	12430	0
16	20240911	193700	256677100	12430	12430	12430	12430	0
17	20240911	193600	256677100	12430	12430	12430	12430	0
18	20240911	193500	256677100	12430	12430	12430	12430	0
19	20240911	193400	256677100	12430	12430	12430	12430	0
20	20240911	193300	256677100	12430	12430	12430	12430	0
21	20240911	193200	256677100	12430	12430	12430	12430	0
22	20240911	193100	256677100	12430	12430	12430	12430	0
23	20240911	193000	256677100	12430	12430	12430	12430	0
24	20240911	192900	256677100	12430	12430	12430	12430	0
25	20240911	192800	256677100	12430	12430	12430	12430	0
26	20240911	192700	256677100	12430	12430	12430	12430	0
27	20240911	192600	256677100	12430	12430	12430	12430	0
28	20240911	192500	256677100	12430	12430	12430	12430	0
29	20240911	192400	256677100	12430	12430	12430	12430	0
30	20240911	192300	256677100	12430	12430	12430	12430	0
31	20240911	192200	256677100	12430	12430	12430	12430	0
32	20240911	192100	256677100	12430	12430	12430	12430	253
33	20240911	192000	256677100	12430	12430	12430	12430	0
34	20240911	191900	256677100	12430	12430	12430	12430	0
35	20240911	191800	256677100	12430	12430	12430	12430	0
36	20240911	191700	256677100	12430	12430	12430	12430	0
37	20240911	191600	256677100	12430	12430	12430	12430	0
38	20240911	191500	256677100	12430	12430	12430	12430	0
39	20240911	191400	256677100	12430	12430	12430	12430	0
40	20240911	191300	256677100	12430	12430	12430	12430	0
41	20240911	191200	256677100	12430	12430	12430	12430	0
42	20240911	191100	256677100	12430	12430	12430	12430	0
43	20240911	191000	256677100	12430	12430	12430	12430	0
44	20240911	190900	256677100	12430	12430	12430	12430	0
45	20240911	190800	256677100	12430	12430	12430	12430	0
46	20240911	190700	256677100	12430	12430	12430	12430	0
47	20240911	190600	256677100	12430	12430	12430	12430	0
48	20240911	190500	256677100	12430	12430	12430	12430	0
49	20240911	190400	256677100	12430	12430	12430	12430	0
50	20240911	190300	256677100	12430	12430	12430	12430	0
51	20240911	190200	256677100	12430	12430	12430	12430	0
52	20240911	190100	256677100	12430	12430	12430	12430	0
53	20240911	190000	256677100	12430	12430	12430	12430	0
54	20240911	185900	256677100	12430	12430	12430	12430	0
55	20240911	185800	256677100	12430	12430	12430	12430	0
56	20240911	185700	256677100	12430	12430	12430	12430	0
57	20240911	185600	256677100	12430	12430	12430	12430	0
58	20240911	185500	256677100	12430	12430	12430	12430	0
59	20240911	185400	256677100	12430	12430	12430	12430	0
60	20240911	185300	256677100	12430	12430	12430	12430	0
61	20240911	185200	256677100	12430	12430	12430	12430	0
62	20240911	185100	256677100	12430	12430	12430	12430	253
63	20240911	185000	256677100	12430	12430	12430	12430	0
64	20240911	184900	256677100	12430	12430	12430	12430	0
65	20240911	184800	256677100	12430	12430	12430	12430	0
66	20240911	184700	256677100	12430	12430	12430	12430	0
67	20240911	184600	256677100	12430	12430	12430	12430	0
68	20240911	184500	256677100	12430	12430	12430	12430	0
69	20240911	184400	256677100	12430	12430	12430	12430	0
70	20240911	184300	256677100	12430	12430	12430	12430	0
71	20240911	184200	256677100	12430	12430	12430	12430	0
72	20240911	184100	256677100	12430	12430	12430	12430	0
73	20240911	184000	256677100	12430	12430	12430	12430	0
74	20240911	183900	256677100	12430	12430	12430	12430	0
75	20240911	183800	256677100	12430	12430	12430	12430	0
76	20240911	183700	256677100	12430	12430	12430	12430	0
77	20240911	183600	256677100	12430	12430	12430	12430	0
78	20240911	183500	256677100	12430	12430	12430	12430	0
79	20240911	183400	256677100	12430	12430	12430	12430	0
80	20240911	183300	256677100	12430	12430	12430	12430	0
81	20240911	183200	256677100	12430	12430	12430	12430	0
82	20240911	183100	256677100	12430	12430	12430	12430	0
83	20240911	183000	256677100	12430	12430	12430	12430	0
84	20240911	182900	256677100	12430	12430	12430	12430	0
85	20240911	182800	256677100	12430	12430	12430	12430	0
86	20240911	182700	256677100	12430	12430	12430	12430	0
87	20240911	182600	256677100	12430	12430	12430	12430	0
88	20240911	182500	256677100	12430	12430	12430	12430	0
89	20240911	182400	256677100	12430	12430	12430	12430	0
90	20240911	182300	256677100	12430	12430	12430	12430	0
91	20240911	182200	256677100	12430	12430	12430	12430	0
92	20240911	182100	256677100	12430	12430	12430	12430	253
93	20240911	182000	256677100	12430	12430	12430	12430	0
94	20240911	181900	256677100	12430	12430	12430	12430	0
95	20240911	181800	256677100	12430	12430	12430	12430	0
96	20240911	181700	256677100	12430	12430	12430	12430	0
97	20240911	181600	256677100	12430	12430	12430	12430	0
98	20240911	181500	256677100	12430	12430	12430	12430	0
99	20240911	181400	256677100	12430	12430	12430	12430	0
100	20240911	181300	256677100	12430	12430	12430	12430	0
101	20240911	181200	256677100	12430	12430	12430	12430	0
102	20240911	181100	256677100	12430	12430	12430	12430	0
103	20240911	181000	256677100	12430	12430	12430	12430	0
104	20240911	180900	256677100	12430	12430	12430	12430	0
105	20240911	180800	256677100	12430	12430	12430	12430	0
106	20240911	180700	256677100	12430	12430	12430	12430	0
107	20240911	180600	256677100	12430	12430	12430	12430	0
108	20240911	180500	256677100	12430	12430	12430	12430	0
109	20240911	180400	256677100	12430	12430	12430	12430	0
110	20240911	180300	256677100	12430	12430	12430	12430	0
111	20240911	180200	256677100	12430	12430	12430	12430	0
112	20240911	180100	256677100	12430	12430	12430	12430	0
113	20240911	180000	256677100	12430	12430	12430	12430	0
114	20240911	175900	256677100	12430	12430	12430	12430	0
115	20240911	175800	256677100	12430	12430	12430	12430	0
116	20240911	175700	256677100	12430	12430	12430	12430	0
117	20240911	175600	256677100	12430	12430	12430	12430	0
118	20240911	175500	256677100	12430	12430	12430	12430	0
119	20240911	175400	256677100	12430	12430	12430	12430	0
120	20240911	175300	256677100	12430	12430	12430	12430	0
121	20240911	175200	256677100	12430	12430	12430	12430	0
122	20240911	175100	256677100	12430	12430	12430	12430	253
123	20240911	175000	256677100	12430	12430	12430	12430	0
124	20240911	174900	256677100	12430	12430	12430	12430	0
125	20240911	174800	256677100	12430	12430	12430	12430	0
126	20240911	174700	256677100	12430	12430	12430	12430	0
127	20240911	174600	256677100	12430	12430	12430	12430	0
128	20240911	174500	256677100	12430	12430	12430	12430	0
129	20240911	174400	256677100	12430	12430	12430	12430	0
130	20240911	174300	256677100	12430	12430	12430	12430	0
131	20240911	174200	256677100	12430	12430	12430	12430	0
132	20240911	174100	256677100	12430	12430	12430	12430	0
133	20240911	174000	256677100	12430	12430	12430	12430	0
134	20240911	173900	256677100	12430	12430	12430	12430	0
135	20240911	173800	256677100	12430	12430	12430	12430	0
136	20240911	173700	256677100	12430	12430	12430	12430	0
137	20240911	173600	256677100	12430	12430	12430	12430	0
138	20240911	173500	256677100	12430	12430	12430	12430	0
139	20240911	173400	256677100	12430	12430	12430	12430	0
140	20240911	173300	256677100	12430	12430	12430	12430	0
141	20240911	173200	256677100	12430	12430	12430	12430	0
142	20240911	173100	256677100	12430	12430	12430	12430	0
143	20240911	173000	256677100	12430	12430	12430	12430	0
144	20240911	172900	256677100	12430	12430	12430	12430	0
145	20240911	172800	256677100	12430	12430	12430	12430	0
146	20240911	172700	256677100	12430	12430	12430	12430	0
147	20240911	172600	256677100	12430	12430	12430	12430	0
148	20240911	172500	256677100	12430	12430	12430	12430	0
149	20240911	172400	256677100	12430	12430	12430	12430	0
150	20240911	172300	256677100	12430	12430	12430	12430	0
151	20240911	172200	256677100	12430	12430	12430	12430	0
152	20240911	172100	256677100	12430	12430	12430	12430	253
153	20240911	172000	256677100	12430	12430	12430	12430	0
154	20240911	171900	256677100	12430	12430	12430	12430	0
155	20240911	171800	256677100	12430	12430	12430	12430	0
156	20240911	171700	256677100	12430	12430	12430	12430	0
157	20240911	171600	256677100	12430	12430	12430	12430	0
158	20240911	171500	256677100	12430	12430	12430	12430	0
159	20240911	171400	256677100	12430	12430	12430	12430	0
160	20240911	171300	256677100	12430	12430	12430	12430	0
161	20240911	171200	256677100	12430	12430	12430	12430	0
162	20240911	171100	256677100	12430	12430	12430	12430	0
163	20240911	171000	256677100	12430	12430	12430	12430	0
164	20240911	170900	256677100	12430	12430	12430	12430	0
165	20240911	170800	256677100	12430	12430	12430	12430	0
166	20240911	170700	256677100	12430	12430	12430	12430	0
167	20240911	170600	256677100	12430	12430	12430	12430	0
168	20240911	170500	256677100	12430	12430	12430	12430	0
169	20240911	170400	256677100	12430	12430	12430	12430	0
170	20240911	170300	256677100	12430	12430	12430	12430	0
171	20240911	170200	256677100	12430	12430	12430	12430	0
172	20240911	170100	256677100	12430	12430	12430	12430	0
173	20240911	170000	256677100	12430	12430	12430	12430	0
174	20240911	165900	256677100	12430	12430	12430	12430	0
175	20240911	165800	256677100	12430	12430	12430	12430	0
176	20240911	165700	256677100	12430	12430	12430	12430	0
177	20240911	165600	256677100	12430	12430	12430	12430	0
178	20240911	165500	256677100	12430	12430	12430	12430	0
179	20240911	165400	256677100	12430	12430	12430	12430	0
180	20240911	165300	256677100	12430	12430	12430	12430	0
181	20240911	165200	256677100	12430	12430	12430	12430	0
182	20240911	165100	256677100	12430	12430	12430	12430	253
183	20240911	165000	256677100	12430	12430	12430	12430	0
184	20240911	164900	256677100	12430	12430	12430	12430	0
185	20240911	164800	256677100	12430	12430	12430	12430	0
186	20240911	164700	256677100	12430	12430	12430	12430	0
187	20240911	164600	256677100	12430	12430	12430	12430	0
188	20240911	164500	256677100	12430	12430	12430	12430	0
189	20240911	164400	256677100	12430	12430	12430	12430	0
190	20240911	164300	256677100	12430	12430	12430	12430	0
191	20240911	164200	256677100	12430	12430	12430	12430	0
192	20240911	164100	256677100	12430	12430	12430	12430	0
193	20240911	164000	256677100	12430	12430	12430	12430	0
194	20240911	163900	256677100	12430	12430	12430	12430	0
195	20240911	163800	256677100	12430	12430	12430	12430	0
196	20240911	163700	256677100	12430	12430	12430	12430	0
197	20240911	163600	256677100	12430	12430	12430	12430	0
198	20240911	163500	256677100	12430	12430	12430	12430	0
199	20240911	163400	256677100	12430	12430	12430	12430	0
200	20240911	163300	256677100	12430	12430	12430	12430	0
201	20240911	163200	256677100	12430	12430	12430	12430	0
202	20240911	163100	256677100	12430	12430	12430	12430	0
203	20240911	163000	256677100	12430	12430	12430	12430	0
204	20240911	162900	256677100	12430	12430	12430	12430	0
205	20240911	162800	256677100	12430	12430	12430	12430	0
206	20240911	162700	256677100	12430	12430	12430	12430	0
207	20240911	162600	256677100	12430	12430	12430	12430	0
208	20240911	162500	256677100	12430	12430	12430	12430	0
209	20240911	162400	256677100	12430	12430	12430	12430	0
210	20240911	162300	256677100	12430	12430	12430	12430	0
211	20240911	162200	256677100	12430	12430	12430	12430	0
212	20240911	162100	256677100	12430	12430	12430	12430	253
213	20240911	162000	256677100	12430	12430	12430	12430	0
214	20240911	161900	256677100	12430	12430	12430	12430	0
215	20240911	161800	256677100	12430	12430	12430	12430	0
216	20240911	161700	256677100	12430	12430	12430	12430	0
217	20240911	161600	256677100	12430	12430	12430	12430	0
218	20240911	161500	256677100	12430	12430	12430	12430	0
219	20240911	161400	256677100	12430	12430	12430	12430	0
220	20240911	161300	256677100	12430	12430	12430	12430	0
221	20240911	161200	256677100	12430	12430	12430	12430	0
222	20240911	161100	256677100	12430	12430	12430	12430	0
223	20240911	161000	256677100	12430	12430	12430	12430	0
224	20240911	160900	256677100	12430	12430	12430	12430	0
225	20240911	160800	256677100	12430	12430	12430	12430	0
226	20240911	160700	256677100	12430	12430	12430	12430	0
227	20240911	160600	256677100	12430	12430	12430	12430	0
228	20240911	160500	256677100	12430	12430	12430	12430	0
229	20240911	160400	256677100	12430	12430	12430	12430	0
230	20240911	160300	256677100	12430	12430	12430	12430	0
231	20240911	160200	256677100	12430	12430	12430	12430	0
232	20240911	160100	256677100	12430	12430	12430	12430	0
233	20240911	160000	256677100	12430	12430	12430	12430	0
234	20240911	155900	256677100	12430	12430	12430	12430	0
235	20240911	155800	256677100	12430	12430	12430	12430	0
236	20240911	155700	256677100	12430	12430	12430	12430	0
237	20240911	155600	256677100	12430	12430	12430	12430	0
238	20240911	155500	256677100	12430	12430	12430	12430	0
239	20240911	155400	256677100	12430	12430	12430	12430	0
240	20240911	155300	256677100	12430	12430	12430	12430	0
241	20240911	155200	256677100	12430	12430	12430	12430	0
242	20240911	155100	256677100	12430	12430	12430	12430	253
243	20240911	155000	256677100	12430	12430	12430	12430	0
244	20240911	154900	256677100	12430	12430	12430	12430	0
245	20240911	154800	256677100	12430	12430	12430	12430	0
246	20240911	154700	256677100	12430	12430	12430	12430	0
247	20240911	154600	256677100	12430	12430	12430	12430	0
248	20240911	154500	256677100	12430	12430	12430	12430	0
249	20240911	154400	256677100	12430	12430	12430	12430	0
250	20240911	154300	256677100	12430	12430	12430	12430	0
251	20240911	154200	256677100	12430	12430	12430	12430	0
252	20240911	154100	256677100	12430	12430	12430	12430	0
253	20240911	154000	256677100	12430	12430	12430	12430	0
254	20240911	153900	256677100	12430	12430	12430	12430	0
255	20240911	153800	256677100	12430	12430	12430	12430	0
256	20240911	153700	256677100	12430	12430	12430	12430	0
257	20240911	153600	256677100	12430	12430	12430	12430	0
258	20240911	153500	256677100	12430	12430	12430	12430	0
259	20240911	153400	256677100	12430	12430	12430	12430	0
260	20240911	153300	256677100	12430	12430	12430	12430	0
261	20240911	153200	256677100	12430	12430	12430	12430	0
262	20240911	153100	256677100	12430	12430	12430	12430	0
263	20240911	153000	256677100	12430	12430	12430	12430	253
264	20240911	152900	253532310	12420	12420	12420	12420	0
265	20240911	152800	253532310	12420	12420	12420	12420	0
266	20240911	152700	253532310	12420	12420	12420	12420	0
267	20240911	152600	253532310	12420	12420	12420	12420	0
268	20240911	152500	253532310	12420	12420	12420	12420	0
269	20240911	152400	253532310	12420	12420	12420	12420	0
270	20240911	152300	253532310	12420	12420	12420	12420	0
271	20240911	152200	253532310	12420	12420	12420	12420	0
272	20240911	152100	253532310	12420	12420	12420	12420	0
273	20240911	152000	253532310	12420	12420	12420	12420	0
274	20240911	151900	253532310	12420	12420	12420	12420	2
275	20240911	151800	253507470	12410	12410	12410	12410	0
276	20240911	151700	253507470	12410	12410	12410	12410	0
277	20240911	151600	253507470	12410	12410	12410	12410	2
278	20240911	151500	253482650	12480	12480	12480	12480	0
279	20240911	151400	253482650	12480	12480	12480	12480	1
280	20240911	151300	253470170	12400	12400	12400	12400	4
281	20240911	151200	253420570	12400	12400	12400	12400	0
282	20240911	151100	253420570	12400	12400	12400	12400	100
283	20240911	151000	252180570	12410	12430	12430	12400	78
284	20240911	150900	251213110	12480	12480	12480	12480	0
285	20240911	150800	251213110	12480	12480	12480	12480	0
286	20240911	150700	251213110	12480	12480	12480	12480	5
287	20240911	150600	251150710	12460	12470	12490	12460	11
288	20240911	150500	251013510	12490	12470	12490	12470	71
289	20240911	150400	250128120	12470	12470	12470	12470	22
290	20240911	150300	249853780	12470	12470	12470	12470	0
291	20240911	150200	249853780	12470	12470	12470	12470	0
292	20240911	150100	249853780	12470	12470	12470	12470	20
293	20240911	150000	249604380	12470	12470	12470	12470	1
294	20240911	145900	249591910	12470	12470	12470	12470	0
295	20240911	145800	249591910	12470	12470	12470	12470	0
296	20240911	145700	249591910	12470	12470	12470	12470	0
297	20240911	145600	249591910	12470	12470	12470	12470	0
298	20240911	145500	249591910	12470	12440	12470	12400	1007
299	20240911	145400	237100440	12470	12470	12470	12470	0
300	20240911	145300	237100440	12470	12470	12470	12470	0
301	20240911	145200	237100440	12470	12470	12470	12470	0
302	20240911	145100	237100440	12470	12470	12470	12470	2
303	20240911	145000	237075500	12470	12470	12470	12470	0
304	20240911	144900	237075500	12470	12470	12470	12470	42
305	20240911	144800	236551760	12440	12440	12440	12440	0
306	20240911	144700	236551760	12440	12440	12440	12440	8
307	20240911	144600	236452240	12460	12460	12460	12460	0
308	20240911	144500	236452240	12460	12460	12460	12460	0
309	20240911	144400	236452240	12460	12460	12460	12460	80
310	20240911	144300	235455440	12460	12460	12460	12460	0
311	20240911	144200	235455440	12460	12460	12460	12460	0
312	20240911	144100	235455440	12460	12460	12460	12460	0
313	20240911	144000	235455440	12460	12460	12460	12460	0
314	20240911	143900	235455440	12460	12460	12460	12460	4
315	20240911	143800	235405600	12420	12420	12420	12420	0
316	20240911	143700	235405600	12420	12420	12420	12420	208
317	20240911	143600	232822240	12460	12460	12460	12460	0
318	20240911	143500	232822240	12460	12460	12460	12460	0
319	20240911	143400	232822240	12460	12460	12460	12460	40
320	20240911	143300	232323840	12460	12460	12460	12460	0
321	20240911	143200	232323840	12460	12450	12460	12450	177
322	20240911	143100	230118840	12400	12400	12400	12400	0
323	20240911	143000	230118840	12400	12420	12420	12400	263
324	20240911	142900	226853600	12420	12430	12430	12420	402
325	20240911	142800	221858340	12430	12440	12440	12430	157
326	20240911	142700	219906340	12460	12460	12460	12460	0
327	20240911	142600	219906340	12460	12460	12460	12460	0
328	20240911	142500	219906340	12460	12460	12460	12460	0
329	20240911	142400	219906340	12460	12450	12460	12450	69
330	20240911	142300	219047240	12460	12460	12460	12460	0
331	20240911	142200	219047240	12460	12460	12460	12460	10
332	20240911	142100	218922640	12460	12460	12460	12460	11
333	20240911	142000	218785580	12460	12460	12460	12460	0
334	20240911	141900	218785580	12460	12460	12460	12460	0
335	20240911	141800	218785580	12460	12460	12460	12460	5
336	20240911	141700	218723280	12460	12460	12460	12460	0
337	20240911	141600	218723280	12460	12460	12460	12460	0
338	20240911	141500	218723280	12460	12460	12460	12460	45
339	20240911	141400	218162580	12460	12460	12460	12460	0
340	20240911	141300	218162580	12460	12460	12460	12460	0
341	20240911	141200	218162580	12460	12460	12460	12460	0
342	20240911	141100	218162580	12460	12470	12470	12460	24
343	20240911	141000	217863500	12460	12460	12460	12460	0
344	20240911	140900	217863500	12460	12460	12460	12460	2
345	20240911	140800	217838580	12460	12460	12460	12460	10
346	20240911	140700	217713980	12450	12450	12450	12450	0
347	20240911	140600	217713980	12450	12450	12450	12450	0
348	20240911	140500	217713980	12450	12450	12450	12450	0
349	20240911	140400	217713980	12450	12450	12450	12450	2
350	20240911	140300	217689080	12460	12460	12460	12460	9
351	20240911	140200	217576940	12460	12460	12460	12460	26
352	20240911	140100	217252980	12470	12470	12470	12470	42
353	20240911	140000	216729240	12470	12480	12480	12470	19
354	20240911	135900	216492300	12490	12480	12490	12480	12
355	20240911	135800	216342440	12480	12480	12480	12480	0
356	20240911	135700	216342440	12480	12480	12480	12480	0
357	20240911	135600	216342440	12480	12480	12480	12480	0
358	20240911	135500	216342440	12480	12480	12480	12480	8
359	20240911	135400	216242600	12470	12470	12470	12470	0
360	20240911	135300	216242600	12470	12470	12470	12470	8
361	20240911	135200	216142840	12470	12460	12470	12460	19
362	20240911	135100	215906000	12460	12460	12460	12460	0
363	20240911	135000	215906000	12460	12460	12460	12460	0
364	20240911	134900	215906000	12460	12460	12460	12460	0
365	20240911	134800	215906000	12460	12460	12460	12460	1
366	20240911	134700	215893540	12450	12450	12450	12450	0
367	20240911	134600	215893540	12450	12450	12450	12450	0
368	20240911	134500	215893540	12450	12450	12450	12450	0
369	20240911	134400	215893540	12450	12450	12450	12450	0
370	20240911	134300	215893540	12450	12450	12450	12450	0
371	20240911	134200	215893540	12450	12450	12450	12450	0
372	20240911	134100	215893540	12450	12450	12450	12450	0
373	20240911	134000	215893540	12450	12460	12460	12450	200
374	20240911	133900	213403420	12470	12470	12470	12470	0
375	20240911	133800	213403420	12470	12470	12470	12470	0
376	20240911	133700	213403420	12470	12470	12470	12470	0
377	20240911	133600	213403420	12470	12470	12470	12470	0
378	20240911	133500	213403420	12470	12470	12470	12470	0
379	20240911	133400	213403420	12470	12470	12470	12470	0
380	20240911	133300	213403420	12470	12470	12470	12470	2
381	20240911	133200	213378480	12470	12470	12470	12470	0
382	20240911	133100	213378480	12470	12470	12470	12470	0
383	20240911	133000	213378480	12470	12470	12470	12470	0
384	20240911	132900	213378480	12470	12470	12470	12470	0
385	20240911	132800	213378480	12470	12470	12470	12470	30
386	20240911	132700	213004380	12470	12470	12470	12470	0
387	20240911	132600	213004380	12470	12470	12470	12470	15
388	20240911	132500	212817330	12450	12450	12450	12450	0
389	20240911	132400	212817330	12450	12450	12450	12450	0
390	20240911	132300	212817330	12450	12450	12450	12450	0
391	20240911	132200	212817330	12450	12450	12450	12450	0
392	20240911	132100	212817330	12450	12450	12450	12450	0
393	20240911	132000	212817330	12450	12450	12450	12450	0
394	20240911	131900	212817330	12450	12450	12450	12450	0
395	20240911	131800	212817330	12450	12510	12510	12450	116
396	20240911	131700	211367270	12500	12500	12500	12500	0
397	20240911	131600	211367270	12500	12500	12500	12500	3
398	20240911	131500	211329770	12500	12500	12500	12500	62
399	20240911	131400	210554770	12440	12440	12440	12440	0
400	20240911	131300	210554770	12440	12440	12440	12440	0
401	20240911	131200	210554770	12440	12440	12440	12440	0
402	20240911	131100	210554770	12440	12440	12440	12440	0
403	20240911	131000	210554770	12440	12440	12440	12440	6
404	20240911	130900	210480130	12430	12460	12500	12430	152
405	20240911	130800	208584590	12460	12460	12460	12460	109
406	20240911	130700	207226450	12430	12430	12430	12430	4
407	20240911	130600	207176730	12430	12430	12430	12430	0
408	20240911	130500	207176730	12430	12430	12430	12430	10
409	20240911	130400	207052430	12470	12470	12470	12470	0
410	20240911	130300	207052430	12470	12470	12470	12470	0
411	20240911	130200	207052430	12470	12470	12470	12470	5
412	20240911	130100	206990080	12430	12430	12430	12430	0
413	20240911	130000	206990080	12430	12430	12430	12430	0
414	20240911	125900	206990080	12430	12440	12440	12430	3
415	20240911	125800	206952770	12490	12490	12490	12490	0
416	20240911	125700	206952770	12490	12490	12490	12490	1
417	20240911	125600	206940280	12470	12470	12470	12470	0
418	20240911	125500	206940280	12470	12470	12470	12470	0
419	20240911	125400	206940280	12470	12470	12470	12470	0
420	20240911	125300	206940280	12470	12470	12470	12470	0
421	20240911	125200	206940280	12470	12470	12470	12470	5
422	20240911	125100	206877930	12430	12430	12430	12430	0
423	20240911	125000	206877930	12430	12430	12430	12430	0
424	20240911	124900	206877930	12430	12430	12430	12430	0
425	20240911	124800	206877930	12430	12430	12430	12430	0
426	20240911	124700	206877930	12430	12430	12430	12430	0
427	20240911	124600	206877930	12430	12430	12430	12430	0
428	20240911	124500	206877930	12430	12430	12430	12430	0
429	20240911	124400	206877930	12430	12430	12430	12430	0
430	20240911	124300	206877930	12430	12440	12440	12430	10
431	20240911	124200	206753540	12440	12440	12440	12440	0
432	20240911	124100	206753540	12440	12440	12440	12440	10
433	20240911	124000	206629140	12440	12440	12440	12440	0
434	20240911	123900	206629140	12440	12490	12490	12440	71
435	20240911	123800	205745850	12490	12490	12490	12490	0
436	20240911	123700	205745850	12490	12490	12490	12490	0
437	20240911	123600	205745850	12490	12490	12490	12490	0
438	20240911	123500	205745850	12490	12490	12490	12490	4
439	20240911	123400	205695890	12440	12440	12440	12440	1
440	20240911	123300	205683450	12440	12440	12440	12440	19
441	20240911	123200	205447090	12440	12440	12440	12440	0
442	20240911	123100	205447090	12440	12440	12440	12440	0
443	20240911	123000	205447090	12440	12440	12440	12440	0
444	20240911	122900	205447090	12440	12440	12440	12440	0
445	20240911	122800	205447090	12440	12440	12440	12440	0
446	20240911	122700	205447090	12440	12440	12440	12440	7
447	20240911	122600	205360010	12430	12430	12430	12430	0
448	20240911	122500	205360010	12430	12430	12430	12430	0
449	20240911	122400	205360010	12430	12430	12430	12430	0
450	20240911	122300	205360010	12430	12440	12440	12430	148
451	20240911	122200	203519870	12440	12480	12480	12440	60
452	20240911	122100	202772210	12480	12480	12480	12480	0
453	20240911	122000	202772210	12480	12480	12480	12480	10
454	20240911	121900	202647410	12480	12480	12480	12480	3
455	20240911	121800	202609970	12490	12490	12490	12490	1
456	20240911	121700	202597480	12480	12480	12480	12480	7
457	20240911	121600	202510120	12480	12500	12500	12480	59
458	20240911	121500	201772790	12520	12520	12520	12520	1
459	20240911	121400	201760270	12510	12490	12510	12490	5
460	20240911	121300	201697790	12490	12490	12490	12490	6
461	20240911	121200	201622850	12480	12480	12480	12480	0
462	20240911	121100	201622850	12480	12480	12480	12480	0
463	20240911	121000	201622850	12480	12480	12480	12480	0
464	20240911	120900	201622850	12480	12480	12480	12480	0
465	20240911	120800	201622850	12480	12480	12480	12480	14
466	20240911	120700	201448130	12480	12480	12480	12480	0
467	20240911	120600	201448130	12480	12480	12480	12480	0
468	20240911	120500	201448130	12480	12440	12480	12440	61
469	20240911	120400	200688990	12440	12440	12440	12440	0
470	20240911	120300	200688990	12440	12490	12490	12430	353
471	20240911	120200	196298880	12490	12490	12490	12490	2
472	20240911	120100	196273900	12490	12490	12490	12460	221
473	20240911	120000	193517040	12490	12520	12520	12490	29
474	20240911	115900	193154770	12520	12550	12550	12500	1326
475	20240911	115800	176550380	12550	12550	12550	12550	0
476	20240911	115700	176550380	12550	12550	12550	12540	219
477	20240911	115600	173804020	12570	12570	12570	12570	101
478	20240911	115500	172534450	12570	12570	12580	12570	21
479	20240911	115400	172270290	12540	12540	12540	12540	206
480	20240911	115300	169687050	12540	12540	12550	12540	18
481	20240911	115200	169461310	12540	12550	12570	12500	1105
482	20240911	115100	155623070	12560	12600	12610	12560	706
483	20240911	115000	146730770	12610	12710	12740	12600	1267
484	20240911	114900	130645060	12750	13010	13120	12700	2738
485	20240911	114800	95520770	13040	12980	13190	12980	1544
486	20240911	114700	75426150	13350	13350	13350	13350	0
487	20240911	114600	75426150	13350	12500	13350	12500	1486
488	20240911	114500	56663340	12460	12460	12460	12460	0
489	20240911	114400	56663340	12460	12460	12460	12460	0
490	20240911	114300	56663340	12460	12460	12460	12460	0
491	20240911	114200	56663340	12460	12460	12460	12460	0
492	20240911	114100	56663340	12460	12460	12460	12460	0
493	20240911	114000	56663340	12460	12460	12460	12460	0
494	20240911	113900	56663340	12460	12460	12460	12460	0
495	20240911	113800	56663340	12460	12460	12460	12460	0
496	20240911	113700	56663340	12460	12460	12460	12460	0
497	20240911	113600	56663340	12460	12460	12460	12460	0
498	20240911	113500	56663340	12460	12460	12460	12460	0
499	20240911	113400	56663340	12460	12460	12460	12460	0
500	20240911	113300	56663340	12460	12460	12460	12460	1
501	20240911	113200	56650880	12500	12500	12500	12500	1
502	20240911	113100	56638380	12460	12500	12500	12460	3
503	20240911	113000	56600960	12490	12490	12490	12490	0
504	20240911	112900	56600960	12490	12490	12490	12490	98
505	20240911	112800	55376940	12490	12490	12490	12490	1
506	20240911	112700	55364450	12490	12490	12490	12490	0
507	20240911	112600	55364450	12490	12480	12490	12480	109
508	20240911	112500	54004120	12470	12430	12470	12430	1421
509	20240911	112400	36290920	12450	12450	12450	12450	0
510	20240911	112300	36290920	12450	12430	12450	12430	345
511	20240911	112200	32002550	12430	12430	12430	12430	0
512	20240911	112100	32002550	12430	12430	12430	12430	0
513	20240911	112000	32002550	12430	12430	12430	12430	0
514	20240911	111900	32002550	12430	12430	12430	12430	81
515	20240911	111800	30995720	12420	12420	12430	12420	34
516	20240911	111700	30573120	12430	12400	12430	12400	7
517	20240911	111600	30486270	12430	12420	12430	12420	3
518	20240911	111500	30448990	12430	12430	12430	12430	0
519	20240911	111400	30448990	12430	12430	12430	12430	0
520	20240911	111300	30448990	12430	12430	12430	12430	0
521	20240911	111200	30448990	12430	12430	12430	12430	9
522	20240911	111100	30337120	12440	12440	12440	12440	0
523	20240911	111000	30337120	12440	12440	12440	12440	0
524	20240911	110900	30337120	12440	12440	12440	12440	285
525	20240911	110800	26791720	12420	12420	12420	12420	1
526	20240911	110700	26779300	12400	12400	12400	12400	6
527	20240911	110600	26704900	12420	12420	12420	12420	51
528	20240911	110500	26071480	12410	12410	12410	12410	0
529	20240911	110400	26071480	12410	12430	12440	12410	16
530	20240911	110300	25872630	12440	12430	12440	12430	2
531	20240911	110200	25847760	12450	12450	12450	12450	0
532	20240911	110100	25847760	12450	12450	12450	12450	0
533	20240911	110000	25847760	12450	12430	12450	12430	2
534	20240911	105900	25822880	12450	12430	12450	12430	61
535	20240911	105800	25063610	12450	12450	12450	12450	0
536	20240911	105700	25063610	12450	12450	12450	12450	0
537	20240911	105600	25063610	12450	12430	12450	12430	2
538	20240911	105500	25038730	12450	12430	12450	12430	63
539	20240911	105400	24254420	12450	12430	12450	12430	4
540	20240911	105300	24204660	12450	12430	12460	12430	6
541	20240911	105200	24130000	12460	12420	12460	12420	2
542	20240911	105100	24105120	12450	12420	12450	12420	2
543	20240911	105000	24080250	12460	12460	12460	12460	0
544	20240911	104900	24080250	12460	12460	12460	12460	0
545	20240911	104800	24080250	12460	12460	12460	12460	1
546	20240911	104700	24067790	12420	12420	12420	12420	0
547	20240911	104600	24067790	12420	12420	12420	12420	0
548	20240911	104500	24067790	12420	12420	12420	12420	0
549	20240911	104400	24067790	12420	12420	12420	12420	0
550	20240911	104300	24067790	12420	12420	12420	12420	1
551	20240911	104200	24055370	12440	12440	12440	12420	12
552	20240911	104100	23906110	12420	12420	12440	12420	5
553	20240911	104000	23843970	12440	12420	12440	12420	2
554	20240911	103900	23819110	12410	12390	12410	12380	130
555	20240911	103800	22208480	12400	12400	12400	12400	105
556	20240911	103700	20906480	12410	12410	12410	12410	1
557	20240911	103600	20894070	12420	12420	12420	12420	0
558	20240911	103500	20894070	12420	12420	12420	12420	1
559	20240911	103400	20881650	12400	12400	12400	12400	1
560	20240911	103300	20869250	12400	12440	12440	12400	128
561	20240911	103200	19281150	12440	12450	12460	12440	8
562	20240911	103100	19181520	12440	12440	12440	12440	0
563	20240911	103000	19181520	12440	12450	12450	12440	10
564	20240911	102900	19057100	12470	12470	12470	12470	0
565	20240911	102800	19057100	12470	12450	12470	12450	161
566	20240911	102700	17052630	12480	12480	12480	12480	1
567	20240911	102600	17040150	12480	12480	12480	12480	1
568	20240911	102500	17027670	12480	12480	12480	12480	0
569	20240911	102400	17027670	12480	12480	12480	12480	0
570	20240911	102300	17027670	12480	12480	12480	12480	0
571	20240911	102200	17027670	12480	12480	12480	12480	0
572	20240911	102100	17027670	12480	12480	12480	12480	0
573	20240911	102000	17027670	12480	12480	12480	12480	0
574	20240911	101900	17027670	12480	12480	12480	12480	0
575	20240911	101800	17027670	12480	12480	12480	12480	0
576	20240911	101700	17027670	12480	12480	12480	12480	0
577	20240911	101600	17027670	12480	12460	12480	12460	61
578	20240911	101500	16267590	12460	12460	12460	12460	86
579	20240911	101400	15196030	12470	12470	12470	12470	1
580	20240911	101300	15183560	12470	12470	12470	12470	22
581	20240911	101200	14909220	12480	12480	12480	12480	0
582	20240911	101100	14909220	12480	12480	12480	12480	0
583	20240911	101000	14909220	12480	12480	12480	12480	0
584	20240911	100900	14909220	12480	12480	12480	12480	0
585	20240911	100800	14909220	12480	12490	12490	12480	20
586	20240911	100700	14659480	12500	12500	12500	12500	0
587	20240911	100600	14659480	12500	12500	12500	12500	0
588	20240911	100500	14659480	12500	12500	12500	12500	0
589	20240911	100400	14659480	12500	12500	12500	12500	0
590	20240911	100300	14659480	12500	12500	12500	12500	0
591	20240911	100200	14659480	12500	12500	12500	12500	0
592	20240911	100100	14659480	12500	12500	12500	12500	9
593	20240911	100000	14546980	12510	12510	12510	12510	4
594	20240911	095900	14496940	12540	12540	12540	12540	0
595	20240911	095800	14496940	12540	12540	12540	12540	0
596	20240911	095700	14496940	12540	12540	12540	12540	0
597	20240911	095600	14496940	12540	12540	12540	12540	0
598	20240911	095500	14496940	12540	12540	12540	12540	0
599	20240911	095400	14496940	12540	12540	12540	12540	0
600	20240911	095300	14496940	12540	12540	12540	12540	0
601	20240911	095200	14496940	12540	12540	12540	12540	0
602	20240911	095100	14496940	12540	12540	12540	12540	0
603	20240911	095000	14496940	12540	12520	12540	12520	24
604	20240911	094900	14196020	12550	12550	12550	12550	0
605	20240911	094800	14196020	12550	12550	12550	12550	0
606	20240911	094700	14196020	12550	12520	12550	12520	51
607	20240911	094600	13556490	12540	12520	12540	12520	2
608	20240911	094500	13531430	12540	12510	12540	12510	145
609	20240911	094400	11715780	12520	12520	12520	12520	0
610	20240911	094300	11715780	12520	12520	12520	12520	0
611	20240911	094200	11715780	12520	12510	12520	12510	25
612	20240911	094100	11403020	12490	12490	12490	12490	0
613	20240911	094000	11403020	12490	12490	12490	12490	0
614	20240911	093900	11403020	12490	12490	12490	12490	0
615	20240911	093800	11403020	12490	12490	12490	12490	0
616	20240911	093700	11403020	12490	12490	12490	12490	0
617	20240911	093600	11403020	12490	12490	12490	12490	0
618	20240911	093500	11403020	12490	12490	12490	12490	0
619	20240911	093400	11403020	12490	12500	12500	12490	27
620	20240911	093300	11065530	12460	12460	12460	12460	1
621	20240911	093200	11053070	12500	12500	12500	12500	0
622	20240911	093100	11053070	12500	12500	12500	12500	0
623	20240911	093000	11053070	12500	12500	12500	12500	2
624	20240911	092900	11028070	12500	12500	12500	12500	1
625	20240911	092800	11015570	12500	12500	12500	12500	0
626	20240911	092700	11015570	12500	12500	12500	12500	0
627	20240911	092600	11015570	12500	12500	12500	12500	1
628	20240911	092500	11003070	12530	12530	12530	12530	0
629	20240911	092400	11003070	12530	12530	12530	12530	2
630	20240911	092300	10978010	12530	12530	12530	12530	0
631	20240911	092200	10978010	12530	12530	12530	12530	3
632	20240911	092100	10940420	12530	12530	12530	12530	0
633	20240911	092000	10940420	12530	12530	12530	12530	2
634	20240911	091900	10915360	12530	12530	12530	12530	1
635	20240911	091800	10902830	12530	12530	12530	12530	0
636	20240911	091700	10902830	12530	12460	12530	12460	2
637	20240911	091600	10877840	12430	12430	12430	12430	0
638	20240911	091500	10877840	12430	12480	12480	12420	53
639	20240911	091400	10218970	12420	12420	12420	12420	0
640	20240911	091300	10218970	12420	12420	12420	12420	0
641	20240911	091200	10218970	12420	12420	12420	12420	0
642	20240911	091100	10218970	12420	12420	12420	12420	0
643	20240911	091000	10218970	12420	12420	12420	12420	0
644	20240911	090900	10218970	12420	12430	12430	12420	100
645	20240911	090800	8976400	12400	12400	12400	12400	0
646	20240911	090700	8976400	12400	12400	12400	12400	0
647	20240911	090600	8976400	12400	12400	12400	12400	0
648	20240911	090500	8976400	12400	12400	12400	12400	0
649	20240911	090400	8976400	12400	12400	12400	12400	0
650	20240911	090300	8976400	12400	12400	12400	12400	700
651	20240911	090200	296400	12350	12350	12350	12350	0
652	20240911	090100	296400	12350	12350	12350	12350	0
653	20240911	090000	296400	12350	12350	12350	12350	24