KissMeData/084010/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	195200	356903950	12960	12960	12960	12960	119
3	20240910	195100	356903950	12960	12960	12960	12960	0
4	20240910	195000	356903950	12960	12960	12960	12960	0
5	20240910	194900	356903950	12960	12960	12960	12960	0
6	20240910	194800	356903950	12960	12960	12960	12960	0
7	20240910	194700	356903950	12960	12960	12960	12960	0
8	20240910	194600	356903950	12960	12960	12960	12960	0
9	20240910	194500	356903950	12960	12960	12960	12960	0
10	20240910	194400	356903950	12960	12960	12960	12960	0
11	20240910	194300	356903950	12960	12960	12960	12960	0
12	20240910	194200	356903950	12960	12960	12960	12960	0
13	20240910	194100	356903950	12960	12960	12960	12960	0
14	20240910	194000	356903950	12960	12960	12960	12960	0
15	20240910	193900	356903950	12960	12960	12960	12960	0
16	20240910	193800	356903950	12960	12960	12960	12960	0
17	20240910	193700	356903950	12960	12960	12960	12960	0
18	20240910	193600	356903950	12960	12960	12960	12960	0
19	20240910	193500	356903950	12960	12960	12960	12960	0
20	20240910	193400	356903950	12960	12960	12960	12960	0
21	20240910	193300	356903950	12960	12960	12960	12960	0
22	20240910	193200	356903950	12960	12960	12960	12960	0
23	20240910	193100	356903950	12960	12960	12960	12960	0
24	20240910	193000	356903950	12960	12960	12960	12960	0
25	20240910	192900	356903950	12960	12960	12960	12960	0
26	20240910	192800	356903950	12960	12960	12960	12960	0
27	20240910	192700	356903950	12960	12960	12960	12960	0
28	20240910	192600	356903950	12960	12960	12960	12960	0
29	20240910	192500	356903950	12960	12960	12960	12960	0
30	20240910	192400	356903950	12960	12960	12960	12960	0
31	20240910	192300	356903950	12960	12960	12960	12960	0
32	20240910	192200	356903950	12960	12960	12960	12960	119
33	20240910	192100	356903950	12960	12960	12960	12960	0
34	20240910	192000	356903950	12960	12960	12960	12960	0
35	20240910	191900	356903950	12960	12960	12960	12960	0
36	20240910	191800	356903950	12960	12960	12960	12960	0
37	20240910	191700	356903950	12960	12960	12960	12960	0
38	20240910	191600	356903950	12960	12960	12960	12960	0
39	20240910	191500	356903950	12960	12960	12960	12960	0
40	20240910	191400	356903950	12960	12960	12960	12960	0
41	20240910	191300	356903950	12960	12960	12960	12960	0
42	20240910	191200	356903950	12960	12960	12960	12960	0
43	20240910	191100	356903950	12960	12960	12960	12960	0
44	20240910	191000	356903950	12960	12960	12960	12960	0
45	20240910	190900	356903950	12960	12960	12960	12960	0
46	20240910	190800	356903950	12960	12960	12960	12960	0
47	20240910	190700	356903950	12960	12960	12960	12960	0
48	20240910	190600	356903950	12960	12960	12960	12960	0
49	20240910	190500	356903950	12960	12960	12960	12960	0
50	20240910	190400	356903950	12960	12960	12960	12960	0
51	20240910	190300	356903950	12960	12960	12960	12960	0
52	20240910	190200	356903950	12960	12960	12960	12960	0
53	20240910	190100	356903950	12960	12960	12960	12960	0
54	20240910	190000	356903950	12960	12960	12960	12960	0
55	20240910	185900	356903950	12960	12960	12960	12960	0
56	20240910	185800	356903950	12960	12960	12960	12960	0
57	20240910	185700	356903950	12960	12960	12960	12960	0
58	20240910	185600	356903950	12960	12960	12960	12960	0
59	20240910	185500	356903950	12960	12960	12960	12960	0
60	20240910	185400	356903950	12960	12960	12960	12960	0
61	20240910	185300	356903950	12960	12960	12960	12960	0
62	20240910	185200	356903950	12960	12960	12960	12960	119
63	20240910	185100	356903950	12960	12960	12960	12960	0
64	20240910	185000	356903950	12960	12960	12960	12960	0
65	20240910	184900	356903950	12960	12960	12960	12960	0
66	20240910	184800	356903950	12960	12960	12960	12960	0
67	20240910	184700	356903950	12960	12960	12960	12960	0
68	20240910	184600	356903950	12960	12960	12960	12960	0
69	20240910	184500	356903950	12960	12960	12960	12960	0
70	20240910	184400	356903950	12960	12960	12960	12960	0
71	20240910	184300	356903950	12960	12960	12960	12960	0
72	20240910	184200	356903950	12960	12960	12960	12960	0
73	20240910	184100	356903950	12960	12960	12960	12960	0
74	20240910	184000	356903950	12960	12960	12960	12960	0
75	20240910	183900	356903950	12960	12960	12960	12960	0
76	20240910	183800	356903950	12960	12960	12960	12960	0
77	20240910	183700	356903950	12960	12960	12960	12960	0
78	20240910	183600	356903950	12960	12960	12960	12960	0
79	20240910	183500	356903950	12960	12960	12960	12960	0
80	20240910	183400	356903950	12960	12960	12960	12960	0
81	20240910	183300	356903950	12960	12960	12960	12960	0
82	20240910	183200	356903950	12960	12960	12960	12960	0
83	20240910	183100	356903950	12960	12960	12960	12960	0
84	20240910	183000	356903950	12960	12960	12960	12960	0
85	20240910	182900	356903950	12960	12960	12960	12960	0
86	20240910	182800	356903950	12960	12960	12960	12960	0
87	20240910	182700	356903950	12960	12960	12960	12960	0
88	20240910	182600	356903950	12960	12960	12960	12960	0
89	20240910	182500	356903950	12960	12960	12960	12960	0
90	20240910	182400	356903950	12960	12960	12960	12960	0
91	20240910	182300	356903950	12960	12960	12960	12960	0
92	20240910	182200	356903950	12960	12960	12960	12960	119
93	20240910	182100	356903950	12960	12960	12960	12960	0
94	20240910	182000	356903950	12960	12960	12960	12960	0
95	20240910	181900	356903950	12960	12960	12960	12960	0
96	20240910	181800	356903950	12960	12960	12960	12960	0
97	20240910	181700	356903950	12960	12960	12960	12960	0
98	20240910	181600	356903950	12960	12960	12960	12960	0
99	20240910	181500	356903950	12960	12960	12960	12960	0
100	20240910	181400	356903950	12960	12960	12960	12960	0
101	20240910	181300	356903950	12960	12960	12960	12960	0
102	20240910	181200	356903950	12960	12960	12960	12960	0
103	20240910	181100	356903950	12960	12960	12960	12960	0
104	20240910	181000	356903950	12960	12960	12960	12960	0
105	20240910	180900	356903950	12960	12960	12960	12960	0
106	20240910	180800	356903950	12960	12960	12960	12960	0
107	20240910	180700	356903950	12960	12960	12960	12960	0
108	20240910	180600	356903950	12960	12960	12960	12960	0
109	20240910	180500	356903950	12960	12960	12960	12960	0
110	20240910	180400	356903950	12960	12960	12960	12960	0
111	20240910	180300	356903950	12960	12960	12960	12960	0
112	20240910	180200	356903950	12960	12960	12960	12960	0
113	20240910	180100	356903950	12960	12960	12960	12960	0
114	20240910	180000	356903950	12960	12960	12960	12960	0
115	20240910	175900	356903950	12960	12960	12960	12960	0
116	20240910	175800	356903950	12960	12960	12960	12960	0
117	20240910	175700	356903950	12960	12960	12960	12960	0
118	20240910	175600	356903950	12960	12960	12960	12960	0
119	20240910	175500	356903950	12960	12960	12960	12960	0
120	20240910	175400	356903950	12960	12960	12960	12960	0
121	20240910	175300	356903950	12960	12960	12960	12960	0
122	20240910	175200	356903950	12960	12960	12960	12960	119
123	20240910	175100	356903950	12960	12960	12960	12960	0
124	20240910	175000	356903950	12960	12960	12960	12960	0
125	20240910	174900	356903950	12960	12960	12960	12960	0
126	20240910	174800	356903950	12960	12960	12960	12960	0
127	20240910	174700	356903950	12960	12960	12960	12960	0
128	20240910	174600	356903950	12960	12960	12960	12960	0
129	20240910	174500	356903950	12960	12960	12960	12960	0
130	20240910	174400	356903950	12960	12960	12960	12960	0
131	20240910	174300	356903950	12960	12960	12960	12960	0
132	20240910	174200	356903950	12960	12960	12960	12960	0
133	20240910	174100	356903950	12960	12960	12960	12960	0
134	20240910	174000	356903950	12960	12960	12960	12960	0
135	20240910	173900	356903950	12960	12960	12960	12960	0
136	20240910	173800	356903950	12960	12960	12960	12960	0
137	20240910	173700	356903950	12960	12960	12960	12960	0
138	20240910	173600	356903950	12960	12960	12960	12960	0
139	20240910	173500	356903950	12960	12960	12960	12960	0
140	20240910	173400	356903950	12960	12960	12960	12960	0
141	20240910	173300	356903950	12960	12960	12960	12960	0
142	20240910	173200	356903950	12960	12960	12960	12960	0
143	20240910	173100	356903950	12960	12960	12960	12960	0
144	20240910	173000	356903950	12960	12960	12960	12960	0
145	20240910	172900	356903950	12960	12960	12960	12960	0
146	20240910	172800	356903950	12960	12960	12960	12960	0
147	20240910	172700	356903950	12960	12960	12960	12960	0
148	20240910	172600	356903950	12960	12960	12960	12960	0
149	20240910	172500	356903950	12960	12960	12960	12960	0
150	20240910	172400	356903950	12960	12960	12960	12960	0
151	20240910	172300	356903950	12960	12960	12960	12960	0
152	20240910	172200	356903950	12960	12960	12960	12960	119
153	20240910	172100	356903950	12960	12960	12960	12960	0
154	20240910	172000	356903950	12960	12960	12960	12960	0
155	20240910	171900	356903950	12960	12960	12960	12960	0
156	20240910	171800	356903950	12960	12960	12960	12960	0
157	20240910	171700	356903950	12960	12960	12960	12960	0
158	20240910	171600	356903950	12960	12960	12960	12960	0
159	20240910	171500	356903950	12960	12960	12960	12960	0
160	20240910	171400	356903950	12960	12960	12960	12960	0
161	20240910	171300	356903950	12960	12960	12960	12960	0
162	20240910	171200	356903950	12960	12960	12960	12960	0
163	20240910	171100	356903950	12960	12960	12960	12960	0
164	20240910	171000	356903950	12960	12960	12960	12960	0
165	20240910	170900	356903950	12960	12960	12960	12960	0
166	20240910	170800	356903950	12960	12960	12960	12960	0
167	20240910	170700	356903950	12960	12960	12960	12960	0
168	20240910	170600	356903950	12960	12960	12960	12960	0
169	20240910	170500	356903950	12960	12960	12960	12960	0
170	20240910	170400	356903950	12960	12960	12960	12960	0
171	20240910	170300	356903950	12960	12960	12960	12960	0
172	20240910	170200	356903950	12960	12960	12960	12960	0
173	20240910	170100	356903950	12960	12960	12960	12960	0
174	20240910	170000	356903950	12960	12960	12960	12960	0
175	20240910	165900	356903950	12960	12960	12960	12960	0
176	20240910	165800	356903950	12960	12960	12960	12960	0
177	20240910	165700	356903950	12960	12960	12960	12960	0
178	20240910	165600	356903950	12960	12960	12960	12960	0
179	20240910	165500	356903950	12960	12960	12960	12960	0
180	20240910	165400	356903950	12960	12960	12960	12960	0
181	20240910	165300	356903950	12960	12960	12960	12960	0
182	20240910	165200	356903950	12960	12960	12960	12960	119
183	20240910	165100	356903950	12960	12960	12960	12960	0
184	20240910	165000	356903950	12960	12960	12960	12960	0
185	20240910	164900	356903950	12960	12960	12960	12960	0
186	20240910	164800	356903950	12960	12960	12960	12960	0
187	20240910	164700	356903950	12960	12960	12960	12960	0
188	20240910	164600	356903950	12960	12960	12960	12960	0
189	20240910	164500	356903950	12960	12960	12960	12960	0
190	20240910	164400	356903950	12960	12960	12960	12960	0
191	20240910	164300	356903950	12960	12960	12960	12960	0
192	20240910	164200	356903950	12960	12960	12960	12960	0
193	20240910	164100	356903950	12960	12960	12960	12960	0
194	20240910	164000	356903950	12960	12960	12960	12960	0
195	20240910	163900	356903950	12960	12960	12960	12960	0
196	20240910	163800	356903950	12960	12960	12960	12960	0
197	20240910	163700	356903950	12960	12960	12960	12960	0
198	20240910	163600	356903950	12960	12960	12960	12960	0
199	20240910	163500	356903950	12960	12960	12960	12960	0
200	20240910	163400	356903950	12960	12960	12960	12960	0
201	20240910	163300	356903950	12960	12960	12960	12960	0
202	20240910	163200	356903950	12960	12960	12960	12960	0
203	20240910	163100	356903950	12960	12960	12960	12960	0
204	20240910	163000	356903950	12960	12960	12960	12960	0
205	20240910	162900	356903950	12960	12960	12960	12960	0
206	20240910	162800	356903950	12960	12960	12960	12960	0
207	20240910	162700	356903950	12960	12960	12960	12960	0
208	20240910	162600	356903950	12960	12960	12960	12960	0
209	20240910	162500	356903950	12960	12960	12960	12960	0
210	20240910	162400	356903950	12960	12960	12960	12960	0
211	20240910	162300	356903950	12960	12960	12960	12960	0
212	20240910	162200	356903950	12960	12960	12960	12960	119
213	20240910	162100	356903950	12960	12960	12960	12960	0
214	20240910	162000	356903950	12960	12960	12960	12960	0
215	20240910	161900	356903950	12960	12960	12960	12960	0
216	20240910	161800	356903950	12960	12960	12960	12960	0
217	20240910	161700	356903950	12960	12960	12960	12960	0
218	20240910	161600	356903950	12960	12960	12960	12960	0
219	20240910	161500	356903950	12960	12960	12960	12960	0
220	20240910	161400	356903950	12960	12960	12960	12960	0
221	20240910	161300	356903950	12960	12960	12960	12960	0
222	20240910	161200	356903950	12960	12960	12960	12960	0
223	20240910	161100	356903950	12960	12960	12960	12960	0
224	20240910	161000	356903950	12960	12960	12960	12960	0
225	20240910	160900	356903950	12960	12960	12960	12960	0
226	20240910	160800	356903950	12960	12960	12960	12960	0
227	20240910	160700	356903950	12960	12960	12960	12960	0
228	20240910	160600	356903950	12960	12960	12960	12960	0
229	20240910	160500	356903950	12960	12960	12960	12960	0
230	20240910	160400	356903950	12960	12960	12960	12960	0
231	20240910	160300	356903950	12960	12960	12960	12960	0
232	20240910	160200	356903950	12960	12960	12960	12960	0
233	20240910	160100	356903950	12960	12960	12960	12960	0
234	20240910	160000	356903950	12960	12960	12960	12960	0
235	20240910	155900	356903950	12960	12960	12960	12960	0
236	20240910	155800	356903950	12960	12960	12960	12960	0
237	20240910	155700	356903950	12960	12960	12960	12960	0
238	20240910	155600	356903950	12960	12960	12960	12960	0
239	20240910	155500	356903950	12960	12960	12960	12960	0
240	20240910	155400	356903950	12960	12960	12960	12960	0
241	20240910	155300	356903950	12960	12960	12960	12960	0
242	20240910	155200	356903950	12960	12960	12960	12960	119
243	20240910	155100	356903950	12960	12960	12960	12960	0
244	20240910	155000	356903950	12960	12960	12960	12960	0
245	20240910	154900	356903950	12960	12960	12960	12960	0
246	20240910	154800	356903950	12960	12960	12960	12960	0
247	20240910	154700	356903950	12960	12960	12960	12960	0
248	20240910	154600	356903950	12960	12960	12960	12960	0
249	20240910	154500	356903950	12960	12960	12960	12960	0
250	20240910	154400	356903950	12960	12960	12960	12960	0
251	20240910	154300	356903950	12960	12960	12960	12960	0
252	20240910	154200	356903950	12960	12960	12960	12960	0
253	20240910	154100	356903950	12960	12960	12960	12960	0
254	20240910	154000	356903950	12960	12960	12960	12960	0
255	20240910	153900	356903950	12960	12960	12960	12960	0
256	20240910	153800	356903950	12960	12960	12960	12960	0
257	20240910	153700	356903950	12960	12960	12960	12960	0
258	20240910	153600	356903950	12960	12960	12960	12960	0
259	20240910	153500	356903950	12960	12960	12960	12960	0
260	20240910	153400	356903950	12960	12960	12960	12960	0
261	20240910	153300	356903950	12960	12960	12960	12960	0
262	20240910	153200	356903950	12960	12960	12960	12960	0
263	20240910	153100	356903950	12960	12960	12960	12960	0
264	20240910	153000	356903950	12960	12960	12960	12960	119
265	20240910	152900	355361710	12950	12950	12950	12950	0
266	20240910	152800	355361710	12950	12950	12950	12950	0
267	20240910	152700	355361710	12950	12950	12950	12950	0
268	20240910	152600	355361710	12950	12950	12950	12950	0
269	20240910	152500	355361710	12950	12950	12950	12950	0
270	20240910	152400	355361710	12950	12950	12950	12950	0
271	20240910	152300	355361710	12950	12950	12950	12950	0
272	20240910	152200	355361710	12950	12950	12950	12950	0
273	20240910	152100	355361710	12950	12950	12950	12950	0
274	20240910	152000	355361710	12950	12950	12950	12950	0
275	20240910	151900	355361710	12950	12950	12950	12950	0
276	20240910	151800	355361710	12950	12950	12950	12950	0
277	20240910	151700	355361710	12950	12950	12950	12950	0
278	20240910	151600	355361710	12950	12950	12950	12950	0
279	20240910	151500	355361710	12950	12950	12950	12950	0
280	20240910	151400	355361710	12950	12950	12950	12950	0
281	20240910	151300	355361710	12950	12950	12950	12950	0
282	20240910	151200	355361710	12950	12950	12950	12950	0
283	20240910	151100	355361710	12950	12950	12950	12950	0
284	20240910	151000	355361710	12950	12950	12950	12950	0
285	20240910	150900	355361710	12950	12950	12950	12950	52
286	20240910	150800	354688310	12950	12960	12960	12950	71
287	20240910	150700	353768700	12950	12950	12950	12950	0
288	20240910	150600	353768700	12950	12950	12950	12950	0
289	20240910	150500	353768700	12950	12950	12950	12950	120
290	20240910	150400	352214700	12950	12950	12950	12950	0
291	20240910	150300	352214700	12950	12950	12950	12950	0
292	20240910	150200	352214700	12950	12950	12950	12950	0
293	20240910	150100	352214700	12950	12960	12960	12950	357
294	20240910	150000	347591390	12960	12960	12960	12960	54
295	20240910	145900	346891550	12960	12960	12960	12960	0
296	20240910	145800	346891550	12960	12960	12960	12960	0
297	20240910	145700	346891550	12960	12960	12960	12960	0
298	20240910	145600	346891550	12960	12960	12960	12960	53
299	20240910	145500	346204670	12950	12950	12950	12950	15
300	20240910	145400	346010420	12950	12950	12950	12950	0
301	20240910	145300	346010420	12950	12970	12970	12950	63
302	20240910	145200	345193510	12970	12970	12970	12970	0
303	20240910	145100	345193510	12970	12970	12970	12970	0
304	20240910	145000	345193510	12970	12970	12970	12970	0
305	20240910	144900	345193510	12970	12970	12970	12970	53
306	20240910	144800	344506100	12970	12970	12970	12970	0
307	20240910	144700	344506100	12970	12970	12970	12970	0
308	20240910	144600	344506100	12970	12970	12970	12970	53
309	20240910	144500	343818690	12950	12950	12950	12950	0
310	20240910	144400	343818690	12950	12950	12950	12950	0
311	20240910	144300	343818690	12950	12970	12970	12950	78
312	20240910	144200	342807530	12950	12950	12950	12950	0
313	20240910	144100	342807530	12950	12950	12950	12950	0
314	20240910	144000	342807530	12950	12950	12950	12950	0
315	20240910	143900	342807530	12950	12950	12970	12950	158
316	20240910	143800	340760350	12970	12970	12970	12970	0
317	20240910	143700	340760350	12970	12970	12970	12970	66
318	20240910	143600	339904330	12970	12970	12970	12970	53
319	20240910	143500	339216920	12970	12970	12970	12970	0
320	20240910	143400	339216920	12970	12970	12970	12970	0
321	20240910	143300	339216920	12970	12970	12970	12970	54
322	20240910	143200	338516540	12960	12960	12960	12960	0
323	20240910	143100	338516540	12960	12960	12960	12960	10
324	20240910	143000	338386940	12970	12970	12970	12970	1
325	20240910	142900	338373970	12970	12970	12970	12970	53
326	20240910	142800	337686560	12970	12970	12970	12970	7
327	20240910	142700	337595770	12970	12970	12970	12970	0
328	20240910	142600	337595770	12970	12970	12970	12970	53
329	20240910	142500	336908360	12970	12960	12970	12960	261
330	20240910	142400	333525430	12960	12960	12960	12960	0
331	20240910	142300	333525430	12960	12960	12960	12960	54
332	20240910	142200	332825590	12960	12960	12960	12960	0
333	20240910	142100	332825590	12960	12960	12960	12960	0
334	20240910	142000	332825590	12960	12960	12960	12960	0
335	20240910	141900	332825590	12960	12960	12960	12960	54
336	20240910	141800	332125750	12960	12960	12960	12960	0
337	20240910	141700	332125750	12960	12960	12960	12960	0
338	20240910	141600	332125750	12960	12960	12960	12960	53
339	20240910	141500	331438870	12960	12960	12960	12960	50
340	20240910	141400	330790870	12960	12960	12960	12960	50
341	20240910	141300	330142870	12960	12960	12960	12960	54
342	20240910	141200	329443030	12950	12950	12950	12950	0
343	20240910	141100	329443030	12950	12950	12950	12950	0
344	20240910	141000	329443030	12950	12950	12950	12950	2
345	20240910	140900	329417130	12960	12960	12960	12960	103
346	20240910	140800	328082250	12950	12950	12950	12950	1
347	20240910	140700	328069300	12960	12960	12960	12960	0
348	20240910	140600	328069300	12960	12960	12960	12960	54
349	20240910	140500	327369460	12960	12960	12960	12960	0
350	20240910	140400	327369460	12960	12960	12960	12960	0
351	20240910	140300	327369460	12960	12960	12960	12960	154
352	20240910	140200	325373620	12960	12960	12960	12960	20
353	20240910	140100	325114420	12960	12960	12960	12960	0
354	20240910	140000	325114420	12960	12960	12960	12960	0
355	20240910	135900	325114420	12960	12960	12960	12960	53
356	20240910	135800	324427540	12960	12960	12960	12960	50
357	20240910	135700	323779540	12950	12950	12950	12950	0
358	20240910	135600	323779540	12950	12970	12970	12950	929
359	20240910	135500	311732490	12980	12980	12980	12980	0
360	20240910	135400	311732490	12980	12980	12980	12980	0
361	20240910	135300	311732490	12980	12980	12980	12980	53
362	20240910	135200	311044550	12980	12980	12980	12980	0
363	20240910	135100	311044550	12980	12980	12980	12980	0
364	20240910	135000	311044550	12980	12980	12980	12980	0
365	20240910	134900	311044550	12980	12980	12980	12980	54
366	20240910	134800	310343630	12980	12980	12980	12980	0
367	20240910	134700	310343630	12980	12980	12980	12980	0
368	20240910	134600	310343630	12980	12980	12980	12980	63
369	20240910	134500	309525890	12980	12980	12980	12980	0
370	20240910	134400	309525890	12980	12980	12980	12980	0
371	20240910	134300	309525890	12980	12980	12980	12980	53
372	20240910	134200	308837950	12980	12980	12980	12980	0
373	20240910	134100	308837950	12980	12980	12980	12980	0
374	20240910	134000	308837950	12980	12980	12980	12980	8
375	20240910	133900	308734110	12980	12980	12980	12980	53
376	20240910	133800	308046170	12990	12990	12990	12990	0
377	20240910	133700	308046170	12990	12990	12990	12990	0
378	20240910	133600	308046170	12990	12980	12990	12970	164
379	20240910	133500	305916550	12980	12980	12980	12980	0
380	20240910	133400	305916550	12980	12980	12980	12980	0
381	20240910	133300	305916550	12980	12980	12980	12980	53
382	20240910	133200	305228610	12980	12980	12980	12980	0
383	20240910	133100	305228610	12980	12980	12980	12980	0
384	20240910	133000	305228610	12980	12980	12980	12980	0
385	20240910	132900	305228610	12980	12980	12980	12980	53
386	20240910	132800	304540670	12980	12980	12980	12980	0
387	20240910	132700	304540670	12980	12980	12980	12980	0
388	20240910	132600	304540670	12980	12980	12980	12980	53
389	20240910	132500	303852730	12980	12980	12980	12980	0
390	20240910	132400	303852730	12980	12980	12980	12980	39
391	20240910	132300	303346510	12970	13000	13000	12970	223
392	20240910	132200	300452470	13000	13000	13000	13000	0
393	20240910	132100	300452470	13000	13000	13000	13000	0
394	20240910	132000	300452470	13000	13000	13000	13000	0
395	20240910	131900	300452470	13000	13000	13000	13000	54
396	20240910	131800	299750470	13000	13000	13000	13000	0
397	20240910	131700	299750470	13000	13000	13000	13000	0
398	20240910	131600	299750470	13000	13000	13000	13000	53
399	20240910	131500	299061470	13000	13000	13000	13000	2
400	20240910	131400	299035470	13000	13000	13000	13000	0
401	20240910	131300	299035470	13000	13000	13000	13000	53
402	20240910	131200	298346470	13000	13000	13000	13000	0
403	20240910	131100	298346470	13000	13000	13000	13000	0
404	20240910	131000	298346470	13000	13000	13000	13000	53
405	20240910	130900	297657470	13000	13000	13000	13000	53
406	20240910	130800	296968470	13000	13000	13000	13000	0
407	20240910	130700	296968470	13000	13000	13000	13000	0
408	20240910	130600	296968470	13000	13000	13000	13000	53
409	20240910	130500	296279470	13000	13000	13000	13000	0
410	20240910	130400	296279470	13000	13000	13000	13000	0
411	20240910	130300	296279470	13000	13000	13000	13000	54
412	20240910	130200	295577470	13000	13000	13000	13000	0
413	20240910	130100	295577470	13000	13000	13000	13000	0
414	20240910	130000	295577470	13000	13000	13000	13000	0
415	20240910	125900	295577470	13000	13000	13000	13000	53
416	20240910	125800	294888470	12990	12990	12990	12990	100
417	20240910	125700	293589470	13000	13000	13000	13000	0
418	20240910	125600	293589470	13000	13000	13000	13000	53
419	20240910	125500	292900470	13000	13000	13000	13000	0
420	20240910	125400	292900470	13000	13000	13000	13000	0
421	20240910	125300	292900470	13000	13000	13000	13000	53
422	20240910	125200	292211470	12990	12990	12990	12990	0
423	20240910	125100	292211470	12990	12990	12990	12990	0
424	20240910	125000	292211470	12990	12990	12990	12990	3
425	20240910	124900	292172500	13000	13000	13000	13000	53
426	20240910	124800	291483500	13000	13000	13000	13000	0
427	20240910	124700	291483500	13000	13000	13000	13000	0
428	20240910	124600	291483500	13000	13000	13000	13000	54
429	20240910	124500	290781500	13000	13000	13000	13000	0
430	20240910	124400	290781500	13000	13000	13000	13000	0
431	20240910	124300	290781500	13000	13000	13000	13000	53
432	20240910	124200	290092500	13000	13000	13000	13000	0
433	20240910	124100	290092500	13000	13000	13000	13000	0
434	20240910	124000	290092500	13000	13000	13000	13000	0
435	20240910	123900	290092500	13000	13000	13000	13000	53
436	20240910	123800	289403500	12990	12990	12990	12990	0
437	20240910	123700	289403500	12990	12990	12990	12990	0
438	20240910	123600	289403500	12990	13000	13000	12990	63
439	20240910	123500	288584600	12990	12990	12990	12990	10
440	20240910	123400	288454700	13000	13000	13000	13000	6
441	20240910	123300	288376700	12990	12990	12990	12990	47
442	20240910	123200	287766170	12980	12980	12980	12980	0
443	20240910	123100	287766170	12980	12980	12980	12980	111
444	20240910	123000	286325390	12980	12980	12980	12980	505
445	20240910	122900	279770490	12980	12980	12980	12980	54
446	20240910	122800	279069570	12980	12980	12980	12980	0
447	20240910	122700	279069570	12980	12980	12980	12980	0
448	20240910	122600	279069570	12980	12980	12980	12980	53
449	20240910	122500	278381630	12980	12980	12980	12980	0
450	20240910	122400	278381630	12980	12980	12980	12980	0
451	20240910	122300	278381630	12980	12980	12980	12980	53
452	20240910	122200	277693690	12980	12980	12980	12980	0
453	20240910	122100	277693690	12980	12980	12980	12980	0
454	20240910	122000	277693690	12980	12980	12980	12980	0
455	20240910	121900	277693690	12980	12980	12980	12980	53
456	20240910	121800	277005750	12980	12980	12980	12980	0
457	20240910	121700	277005750	12980	12980	12980	12980	0
458	20240910	121600	277005750	12980	12980	12980	12980	128
459	20240910	121500	275344310	12970	12970	12970	12970	0
460	20240910	121400	275344310	12970	12970	12970	12970	0
461	20240910	121300	275344310	12970	12970	12970	12970	10
462	20240910	121200	275214610	12980	12980	12980	12980	54
463	20240910	121100	274513690	12980	12980	12980	12980	0
464	20240910	121000	274513690	12980	12980	12980	12980	51
465	20240910	120900	273851710	12980	12980	12980	12980	53
466	20240910	120800	273163770	12970	12970	12970	12970	0
467	20240910	120700	273163770	12970	12970	12970	12970	0
468	20240910	120600	273163770	12970	12980	12980	12970	63
469	20240910	120500	272346130	12970	12970	12970	12970	20
470	20240910	120400	272086730	12980	12980	12980	12980	0
471	20240910	120300	272086730	12980	12980	12980	12980	0
472	20240910	120200	272086730	12980	12980	12980	12980	53
473	20240910	120100	271398790	12970	12970	12970	12970	0
474	20240910	120000	271398790	12970	12980	12980	12970	21
475	20240910	115900	271126410	12980	12980	12980	12980	53
476	20240910	115800	270438470	12980	12980	12980	12980	0
477	20240910	115700	270438470	12980	12980	12980	12980	0
478	20240910	115600	270438470	12980	12980	12980	12980	54
479	20240910	115500	269737550	12970	12970	12970	12970	1
480	20240910	115400	269724580	12980	12980	12980	12980	0
481	20240910	115300	269724580	12980	12980	12980	12980	0
482	20240910	115200	269724580	12980	12980	12980	12980	53
483	20240910	115100	269036640	12980	12980	12980	12980	1
484	20240910	115000	269023660	12980	12980	12980	12980	0
485	20240910	114900	269023660	12980	12980	12980	12980	53
486	20240910	114800	268335720	12980	12980	12980	12980	0
487	20240910	114700	268335720	12980	12980	12980	12980	0
488	20240910	114600	268335720	12980	12980	12980	12980	78
489	20240910	114500	267323280	12980	12980	12980	12980	0
490	20240910	114400	267323280	12980	12980	12980	12980	0
491	20240910	114300	267323280	12980	12980	12980	12980	674
492	20240910	114200	258574760	12980	12970	12980	12970	43
493	20240910	114100	258016630	12970	12970	12970	12970	123
494	20240910	114000	256421320	12970	12970	12970	12970	44
495	20240910	113900	255850640	12990	12990	12990	12990	54
496	20240910	113800	255149180	12990	12990	12990	12990	0
497	20240910	113700	255149180	12990	12990	12990	12990	0
498	20240910	113600	255149180	12990	12990	12990	12990	53
499	20240910	113500	254460710	12990	12990	12990	12990	0
500	20240910	113400	254460710	12990	12990	12990	12990	0
501	20240910	113300	254460710	12990	12990	12990	12990	0
502	20240910	113200	254460710	12990	12990	12990	12990	53
503	20240910	113100	253772240	12970	12970	12970	12970	0
504	20240910	113000	253772240	12970	12970	12970	12970	2
505	20240910	112900	253746300	12970	12950	12970	12950	58
506	20240910	112800	252994180	12950	12950	12950	12950	15
507	20240910	112700	252799930	12970	12970	12970	12970	11
508	20240910	112600	252657260	12970	12970	13000	12970	61
509	20240910	112500	251865000	12970	12990	12990	12970	12
510	20240910	112400	251709200	12990	12990	12990	12990	4
511	20240910	112300	251657240	13000	13000	13000	13000	0
512	20240910	112200	251657240	13000	13000	13000	13000	54
513	20240910	112100	250955240	13000	13000	13000	13000	0
514	20240910	112000	250955240	13000	13000	13000	13000	0
515	20240910	111900	250955240	13000	13000	13000	13000	53
516	20240910	111800	250266240	13000	13000	13000	13000	0
517	20240910	111700	250266240	13000	13000	13000	13000	0
518	20240910	111600	250266240	13000	13000	13000	13000	54
519	20240910	111500	249564240	12990	12990	12990	12990	20
520	20240910	111400	249304440	13000	13000	13000	13000	0
521	20240910	111300	249304440	13000	13000	13000	13000	0
522	20240910	111200	249304440	13000	12990	13000	12990	63
523	20240910	111100	248485540	13000	13000	13000	13000	0
524	20240910	111000	248485540	13000	13000	13000	13000	53
525	20240910	110900	247796540	13000	13000	13000	13000	53
526	20240910	110800	247107540	12990	12990	12990	12990	0
527	20240910	110700	247107540	12990	12990	12990	12990	0
528	20240910	110600	247107540	12990	12990	12990	12990	37
529	20240910	110500	246626910	12980	12980	12980	12980	0
530	20240910	110400	246626910	12980	12980	12980	12980	8
531	20240910	110300	246523070	13000	13000	13000	13000	12
532	20240910	110200	246367070	13000	12980	13000	12980	63
533	20240910	110100	245548270	13000	13000	13000	13000	0
534	20240910	110000	245548270	13000	13000	13000	13000	0
535	20240910	105900	245548270	13000	13000	13000	13000	53
536	20240910	105800	244859270	12980	12980	12980	12980	0
537	20240910	105700	244859270	12980	12980	12980	12980	10
538	20240910	105600	244729470	12980	12980	12980	12980	43
539	20240910	105500	244171330	12970	12970	12970	12970	0
540	20240910	105400	244171330	12970	12970	12970	12970	0
541	20240910	105300	244171330	12970	12970	12970	12970	0
542	20240910	105200	244171330	12970	12970	12970	12970	13
543	20240910	105100	244002720	12960	12960	12960	12960	101
544	20240910	105000	242693760	12970	12970	12970	12970	0
545	20240910	104900	242693760	12970	12970	12970	12970	54
546	20240910	104800	241993380	12970	12970	12970	12970	0
547	20240910	104700	241993380	12970	12970	12970	12970	0
548	20240910	104600	241993380	12970	12970	12970	12970	53
549	20240910	104500	241305970	12970	12970	12970	12970	0
550	20240910	104400	241305970	12970	12970	12970	12970	0
551	20240910	104300	241305970	12970	12970	12970	12970	0
552	20240910	104200	241305970	12970	12970	12970	12970	53
553	20240910	104100	240618560	12970	12970	12970	12970	0
554	20240910	104000	240618560	12970	12970	12970	12970	2
555	20240910	103900	240592620	12970	12970	12970	12970	54
556	20240910	103800	239892240	12970	12970	12970	12970	0
557	20240910	103700	239892240	12970	12970	12970	12970	60
558	20240910	103600	239114040	12960	12950	12960	12950	665
559	20240910	103500	230500300	12950	12910	12960	12910	3123
560	20240910	103400	190060540	12960	12960	13000	12900	5042
561	20240910	103300	124741880	12940	12970	12970	12870	2736
562	20240910	103200	89320440	12990	12990	12990	12990	57
563	20240910	103100	88580010	12990	12990	12990	12990	0
564	20240910	103000	88580010	12990	12990	12990	12990	0
565	20240910	102900	88580010	12990	12990	12990	12990	53
566	20240910	102800	87891540	12990	12990	12990	12990	0
567	20240910	102700	87891540	12990	12990	12990	12990	0
568	20240910	102600	87891540	12990	12990	12990	12990	53
569	20240910	102500	87203070	12970	12980	12980	12970	65
570	20240910	102400	86359720	12980	12980	12980	12980	0
571	20240910	102300	86359720	12980	12980	12980	12980	21
572	20240910	102200	86087140	13000	13000	13000	13000	53
573	20240910	102100	85398140	13000	13000	13000	13000	0
574	20240910	102000	85398140	13000	13000	13000	13000	0
575	20240910	101900	85398140	13000	13000	13000	13000	54
576	20240910	101800	84696140	12980	12980	12980	12980	10
577	20240910	101700	84566340	12990	12990	12990	12990	1
578	20240910	101600	84553350	13010	13010	13010	13010	53
579	20240910	101500	83863820	13010	13010	13010	13010	0
580	20240910	101400	83863820	13010	13010	13010	13010	0
581	20240910	101300	83863820	13010	13010	13010	13010	0
582	20240910	101200	83863820	13010	13010	13010	13010	108
583	20240910	101100	82458740	13020	13030	13030	13020	17
584	20240910	101000	82237270	13030	13030	13030	13030	51
585	20240910	100900	81572740	13030	13030	13030	13030	53
586	20240910	100800	80882150	13030	13030	13030	13030	0
587	20240910	100700	80882150	13030	13030	13030	13030	0
588	20240910	100600	80882150	13030	13030	13030	13030	53
589	20240910	100500	80191560	13020	13020	13020	13020	0
590	20240910	100400	80191560	13020	13020	13020	13020	0
591	20240910	100300	80191560	13020	13000	13020	13000	381
592	20240910	100200	75234860	13000	13000	13000	13000	105
593	20240910	100100	73869860	13010	13010	13010	13010	2
594	20240910	100000	73843840	13020	13020	13020	13020	0
595	20240910	095900	73843840	13020	13020	13020	13020	53
596	20240910	095800	73153780	13020	13020	13020	13020	0
597	20240910	095700	73153780	13020	13010	13020	13010	198
598	20240910	095600	70576270	13010	13010	13010	13010	14
599	20240910	095500	70394130	13010	13010	13010	13010	0
600	20240910	095400	70394130	13010	13010	13010	13010	277
601	20240910	095300	66790360	13000	13000	13000	13000	1
602	20240910	095200	66777360	13000	13000	13000	13000	48
603	20240910	095100	66153360	12990	12990	12990	12990	0
604	20240910	095000	66153360	12990	12990	12990	12990	35
605	20240910	094900	65698710	12990	12980	12990	12970	348
606	20240910	094800	61184080	12980	12980	12980	12980	0
607	20240910	094700	61184080	12980	12980	12980	12980	0
608	20240910	094600	61184080	12980	13020	13020	12980	783
609	20240910	094500	51008040	13040	13040	13040	13040	54
610	20240910	094400	50303880	13040	13040	13040	13040	1
611	20240910	094300	50290840	13040	13040	13040	13040	0
612	20240910	094200	50290840	13040	13040	13040	13040	53
613	20240910	094100	49599720	13050	13050	13050	13050	0
614	20240910	094000	49599720	13050	13050	13050	13050	0
615	20240910	093900	49599720	13050	13050	13050	13050	53
616	20240910	093800	48908070	13050	13050	13050	13050	0
617	20240910	093700	48908070	13050	13050	13050	13050	0
618	20240910	093600	48908070	13050	13050	13050	13050	14
619	20240910	093500	48725370	13050	13050	13050	13050	40
620	20240910	093400	48203370	13050	13050	13050	13050	50
621	20240910	093300	47550870	13050	13050	13050	13050	18
622	20240910	093200	47315970	13030	13030	13030	13030	35
623	20240910	093100	46859920	13010	13030	13030	13010	28
624	20240910	093000	46495620	13050	13050	13050	13050	1
625	20240910	092900	46482570	13050	13050	13050	13050	54
626	20240910	092800	45777870	13050	13050	13050	13050	0
627	20240910	092700	45777870	13050	13050	13050	13050	3
628	20240910	092600	45738720	13060	13060	13060	13060	0
629	20240910	092500	45738720	13060	13060	13060	13060	1
630	20240910	092400	45725660	13060	13060	13060	13060	9
631	20240910	092300	45608120	13070	13060	13070	13060	26
632	20240910	092200	45268500	13070	13070	13070	13070	2
633	20240910	092100	45242360	13070	13070	13070	13070	0
634	20240910	092000	45242360	13070	13070	13070	13070	0
635	20240910	091900	45242360	13070	13070	13070	13070	0
636	20240910	091800	45242360	13070	13070	13070	13070	15
637	20240910	091700	45046310	13070	13070	13070	13070	0
638	20240910	091600	45046310	13070	13070	13070	13070	0
639	20240910	091500	45046310	13070	13080	13080	13070	167
640	20240910	091400	42863560	13080	13080	13080	13080	0
641	20240910	091300	42863560	13080	13070	13080	13070	214
642	20240910	091200	40066380	13090	13090	13090	13090	0
643	20240910	091100	40066380	13090	13080	13090	13080	100
644	20240910	091000	38757390	13090	13090	13090	13090	0
645	20240910	090900	38757390	13090	13090	13090	13090	0
646	20240910	090800	38757390	13090	13090	13090	13090	0
647	20240910	090700	38757390	13090	13090	13090	13090	0
648	20240910	090600	38757390	13090	13090	13090	13080	10
649	20240910	090500	38626560	13050	13050	13050	13050	0
650	20240910	090400	38626560	13050	13050	13050	13050	0
651	20240910	090300	38626560	13050	13050	13050	13050	1804
652	20240910	090200	15084360	13050	13050	13050	13050	0
653	20240910	090100	15084360	13050	12980	13050	12980	1141
654	20240910	090000	244440	12860	12860	12860	12860	18