KissMeData/084010/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	195200	204427630	12960	12960	12960	12960	776
3	20240912	195100	204427630	12960	12960	12960	12960	0
4	20240912	195000	204427630	12960	12960	12960	12960	0
5	20240912	194900	204427630	12960	12960	12960	12960	0
6	20240912	194800	204427630	12960	12960	12960	12960	0
7	20240912	194700	204427630	12960	12960	12960	12960	0
8	20240912	194600	204427630	12960	12960	12960	12960	0
9	20240912	194500	204427630	12960	12960	12960	12960	0
10	20240912	194400	204427630	12960	12960	12960	12960	0
11	20240912	194300	204427630	12960	12960	12960	12960	0
12	20240912	194200	204427630	12960	12960	12960	12960	0
13	20240912	194100	204427630	12960	12960	12960	12960	0
14	20240912	194000	204427630	12960	12960	12960	12960	0
15	20240912	193900	204427630	12960	12960	12960	12960	0
16	20240912	193800	204427630	12960	12960	12960	12960	0
17	20240912	193700	204427630	12960	12960	12960	12960	0
18	20240912	193600	204427630	12960	12960	12960	12960	0
19	20240912	193500	204427630	12960	12960	12960	12960	0
20	20240912	193400	204427630	12960	12960	12960	12960	0
21	20240912	193300	204427630	12960	12960	12960	12960	0
22	20240912	193200	204427630	12960	12960	12960	12960	0
23	20240912	193100	204427630	12960	12960	12960	12960	0
24	20240912	193000	204427630	12960	12960	12960	12960	0
25	20240912	192900	204427630	12960	12960	12960	12960	0
26	20240912	192800	204427630	12960	12960	12960	12960	0
27	20240912	192700	204427630	12960	12960	12960	12960	0
28	20240912	192600	204427630	12960	12960	12960	12960	0
29	20240912	192500	204427630	12960	12960	12960	12960	0
30	20240912	192400	204427630	12960	12960	12960	12960	0
31	20240912	192300	204427630	12960	12960	12960	12960	0
32	20240912	192200	204427630	12960	12960	12960	12960	776
33	20240912	192100	204427630	12960	12960	12960	12960	0
34	20240912	192000	204427630	12960	12960	12960	12960	0
35	20240912	191900	204427630	12960	12960	12960	12960	0
36	20240912	191800	204427630	12960	12960	12960	12960	0
37	20240912	191700	204427630	12960	12960	12960	12960	0
38	20240912	191600	204427630	12960	12960	12960	12960	0
39	20240912	191500	204427630	12960	12960	12960	12960	0
40	20240912	191400	204427630	12960	12960	12960	12960	0
41	20240912	191300	204427630	12960	12960	12960	12960	0
42	20240912	191200	204427630	12960	12960	12960	12960	0
43	20240912	191100	204427630	12960	12960	12960	12960	0
44	20240912	191000	204427630	12960	12960	12960	12960	0
45	20240912	190900	204427630	12960	12960	12960	12960	0
46	20240912	190800	204427630	12960	12960	12960	12960	0
47	20240912	190700	204427630	12960	12960	12960	12960	0
48	20240912	190600	204427630	12960	12960	12960	12960	0
49	20240912	190500	204427630	12960	12960	12960	12960	0
50	20240912	190400	204427630	12960	12960	12960	12960	0
51	20240912	190300	204427630	12960	12960	12960	12960	0
52	20240912	190200	204427630	12960	12960	12960	12960	0
53	20240912	190100	204427630	12960	12960	12960	12960	0
54	20240912	190000	204427630	12960	12960	12960	12960	0
55	20240912	185900	204427630	12960	12960	12960	12960	0
56	20240912	185800	204427630	12960	12960	12960	12960	0
57	20240912	185700	204427630	12960	12960	12960	12960	0
58	20240912	185600	204427630	12960	12960	12960	12960	0
59	20240912	185500	204427630	12960	12960	12960	12960	0
60	20240912	185400	204427630	12960	12960	12960	12960	0
61	20240912	185300	204427630	12960	12960	12960	12960	0
62	20240912	185200	204427630	12960	12960	12960	12960	776
63	20240912	185100	204427630	12960	12960	12960	12960	0
64	20240912	185000	204427630	12960	12960	12960	12960	0
65	20240912	184900	204427630	12960	12960	12960	12960	0
66	20240912	184800	204427630	12960	12960	12960	12960	0
67	20240912	184700	204427630	12960	12960	12960	12960	0
68	20240912	184600	204427630	12960	12960	12960	12960	0
69	20240912	184500	204427630	12960	12960	12960	12960	0
70	20240912	184400	204427630	12960	12960	12960	12960	0
71	20240912	184300	204427630	12960	12960	12960	12960	0
72	20240912	184200	204427630	12960	12960	12960	12960	0
73	20240912	184100	204427630	12960	12960	12960	12960	0
74	20240912	184000	204427630	12960	12960	12960	12960	0
75	20240912	183900	204427630	12960	12960	12960	12960	0
76	20240912	183800	204427630	12960	12960	12960	12960	0
77	20240912	183700	204427630	12960	12960	12960	12960	0
78	20240912	183600	204427630	12960	12960	12960	12960	0
79	20240912	183500	204427630	12960	12960	12960	12960	0
80	20240912	183400	204427630	12960	12960	12960	12960	0
81	20240912	183300	204427630	12960	12960	12960	12960	0
82	20240912	183200	204427630	12960	12960	12960	12960	0
83	20240912	183100	204427630	12960	12960	12960	12960	0
84	20240912	183000	204427630	12960	12960	12960	12960	0
85	20240912	182900	204427630	12960	12960	12960	12960	0
86	20240912	182800	204427630	12960	12960	12960	12960	0
87	20240912	182700	204427630	12960	12960	12960	12960	0
88	20240912	182600	204427630	12960	12960	12960	12960	0
89	20240912	182500	204427630	12960	12960	12960	12960	0
90	20240912	182400	204427630	12960	12960	12960	12960	0
91	20240912	182300	204427630	12960	12960	12960	12960	0
92	20240912	182200	204427630	12960	12960	12960	12960	776
93	20240912	182100	204427630	12960	12960	12960	12960	0
94	20240912	182000	204427630	12960	12960	12960	12960	0
95	20240912	181900	204427630	12960	12960	12960	12960	0
96	20240912	181800	204427630	12960	12960	12960	12960	0
97	20240912	181700	204427630	12960	12960	12960	12960	0
98	20240912	181600	204427630	12960	12960	12960	12960	0
99	20240912	181500	204427630	12960	12960	12960	12960	0
100	20240912	181400	204427630	12960	12960	12960	12960	0
101	20240912	181300	204427630	12960	12960	12960	12960	0
102	20240912	181200	204427630	12960	12960	12960	12960	0
103	20240912	181100	204427630	12960	12960	12960	12960	0
104	20240912	181000	204427630	12960	12960	12960	12960	0
105	20240912	180900	204427630	12960	12960	12960	12960	0
106	20240912	180800	204427630	12960	12960	12960	12960	0
107	20240912	180700	204427630	12960	12960	12960	12960	0
108	20240912	180600	204427630	12960	12960	12960	12960	0
109	20240912	180500	204427630	12960	12960	12960	12960	0
110	20240912	180400	204427630	12960	12960	12960	12960	0
111	20240912	180300	204427630	12960	12960	12960	12960	0
112	20240912	180200	204427630	12960	12960	12960	12960	0
113	20240912	180100	204427630	12960	12960	12960	12960	0
114	20240912	180000	204427630	12960	12960	12960	12960	0
115	20240912	175900	204427630	12960	12960	12960	12960	0
116	20240912	175800	204427630	12960	12960	12960	12960	0
117	20240912	175700	204427630	12960	12960	12960	12960	0
118	20240912	175600	204427630	12960	12960	12960	12960	0
119	20240912	175500	204427630	12960	12960	12960	12960	0
120	20240912	175400	204427630	12960	12960	12960	12960	0
121	20240912	175300	204427630	12960	12960	12960	12960	0
122	20240912	175200	204427630	12960	12960	12960	12960	776
123	20240912	175100	204427630	12960	12960	12960	12960	0
124	20240912	175000	204427630	12960	12960	12960	12960	0
125	20240912	174900	204427630	12960	12960	12960	12960	0
126	20240912	174800	204427630	12960	12960	12960	12960	0
127	20240912	174700	204427630	12960	12960	12960	12960	0
128	20240912	174600	204427630	12960	12960	12960	12960	0
129	20240912	174500	204427630	12960	12960	12960	12960	0
130	20240912	174400	204427630	12960	12960	12960	12960	0
131	20240912	174300	204427630	12960	12960	12960	12960	0
132	20240912	174200	204427630	12960	12960	12960	12960	0
133	20240912	174100	204427630	12960	12960	12960	12960	0
134	20240912	174000	204427630	12960	12960	12960	12960	0
135	20240912	173900	204427630	12960	12960	12960	12960	0
136	20240912	173800	204427630	12960	12960	12960	12960	0
137	20240912	173700	204427630	12960	12960	12960	12960	0
138	20240912	173600	204427630	12960	12960	12960	12960	0
139	20240912	173500	204427630	12960	12960	12960	12960	0
140	20240912	173400	204427630	12960	12960	12960	12960	0
141	20240912	173300	204427630	12960	12960	12960	12960	0
142	20240912	173200	204427630	12960	12960	12960	12960	0
143	20240912	173100	204427630	12960	12960	12960	12960	0
144	20240912	173000	204427630	12960	12960	12960	12960	0
145	20240912	172900	204427630	12960	12960	12960	12960	0
146	20240912	172800	204427630	12960	12960	12960	12960	0
147	20240912	172700	204427630	12960	12960	12960	12960	0
148	20240912	172600	204427630	12960	12960	12960	12960	0
149	20240912	172500	204427630	12960	12960	12960	12960	0
150	20240912	172400	204427630	12960	12960	12960	12960	0
151	20240912	172300	204427630	12960	12960	12960	12960	0
152	20240912	172200	204427630	12960	12960	12960	12960	776
153	20240912	172100	204427630	12960	12960	12960	12960	0
154	20240912	172000	204427630	12960	12960	12960	12960	0
155	20240912	171900	204427630	12960	12960	12960	12960	0
156	20240912	171800	204427630	12960	12960	12960	12960	0
157	20240912	171700	204427630	12960	12960	12960	12960	0
158	20240912	171600	204427630	12960	12960	12960	12960	0
159	20240912	171500	204427630	12960	12960	12960	12960	0
160	20240912	171400	204427630	12960	12960	12960	12960	0
161	20240912	171300	204427630	12960	12960	12960	12960	0
162	20240912	171200	204427630	12960	12960	12960	12960	0
163	20240912	171100	204427630	12960	12960	12960	12960	0
164	20240912	171000	204427630	12960	12960	12960	12960	0
165	20240912	170900	204427630	12960	12960	12960	12960	0
166	20240912	170800	204427630	12960	12960	12960	12960	0
167	20240912	170700	204427630	12960	12960	12960	12960	0
168	20240912	170600	204427630	12960	12960	12960	12960	0
169	20240912	170500	204427630	12960	12960	12960	12960	0
170	20240912	170400	204427630	12960	12960	12960	12960	0
171	20240912	170300	204427630	12960	12960	12960	12960	0
172	20240912	170200	204427630	12960	12960	12960	12960	0
173	20240912	170100	204427630	12960	12960	12960	12960	0
174	20240912	170000	204427630	12960	12960	12960	12960	0
175	20240912	165900	204427630	12960	12960	12960	12960	0
176	20240912	165800	204427630	12960	12960	12960	12960	0
177	20240912	165700	204427630	12960	12960	12960	12960	0
178	20240912	165600	204427630	12960	12960	12960	12960	0
179	20240912	165500	204427630	12960	12960	12960	12960	0
180	20240912	165400	204427630	12960	12960	12960	12960	0
181	20240912	165300	204427630	12960	12960	12960	12960	0
182	20240912	165200	204427630	12960	12960	12960	12960	776
183	20240912	165100	204427630	12960	12960	12960	12960	0
184	20240912	165000	204427630	12960	12960	12960	12960	0
185	20240912	164900	204427630	12960	12960	12960	12960	0
186	20240912	164800	204427630	12960	12960	12960	12960	0
187	20240912	164700	204427630	12960	12960	12960	12960	0
188	20240912	164600	204427630	12960	12960	12960	12960	0
189	20240912	164500	204427630	12960	12960	12960	12960	0
190	20240912	164400	204427630	12960	12960	12960	12960	0
191	20240912	164300	204427630	12960	12960	12960	12960	0
192	20240912	164200	204427630	12960	12960	12960	12960	0
193	20240912	164100	204427630	12960	12960	12960	12960	0
194	20240912	164000	204427630	12960	12960	12960	12960	0
195	20240912	163900	204427630	12960	12960	12960	12960	0
196	20240912	163800	204427630	12960	12960	12960	12960	0
197	20240912	163700	204427630	12960	12960	12960	12960	0
198	20240912	163600	204427630	12960	12960	12960	12960	0
199	20240912	163500	204427630	12960	12960	12960	12960	0
200	20240912	163400	204427630	12960	12960	12960	12960	0
201	20240912	163300	204427630	12960	12960	12960	12960	0
202	20240912	163200	204427630	12960	12960	12960	12960	0
203	20240912	163100	204427630	12960	12960	12960	12960	0
204	20240912	163000	204427630	12960	12960	12960	12960	0
205	20240912	162900	204427630	12960	12960	12960	12960	0
206	20240912	162800	204427630	12960	12960	12960	12960	0
207	20240912	162700	204427630	12960	12960	12960	12960	0
208	20240912	162600	204427630	12960	12960	12960	12960	0
209	20240912	162500	204427630	12960	12960	12960	12960	0
210	20240912	162400	204427630	12960	12960	12960	12960	0
211	20240912	162300	204427630	12960	12960	12960	12960	0
212	20240912	162200	204427630	12960	12960	12960	12960	776
213	20240912	162100	204427630	12960	12960	12960	12960	0
214	20240912	162000	204427630	12960	12960	12960	12960	0
215	20240912	161900	204427630	12960	12960	12960	12960	0
216	20240912	161800	204427630	12960	12960	12960	12960	0
217	20240912	161700	204427630	12960	12960	12960	12960	0
218	20240912	161600	204427630	12960	12960	12960	12960	0
219	20240912	161500	204427630	12960	12960	12960	12960	0
220	20240912	161400	204427630	12960	12960	12960	12960	0
221	20240912	161300	204427630	12960	12960	12960	12960	0
222	20240912	161200	204427630	12960	12960	12960	12960	0
223	20240912	161100	204427630	12960	12960	12960	12960	0
224	20240912	161000	204427630	12960	12960	12960	12960	0
225	20240912	160900	204427630	12960	12960	12960	12960	0
226	20240912	160800	204427630	12960	12960	12960	12960	0
227	20240912	160700	204427630	12960	12960	12960	12960	0
228	20240912	160600	204427630	12960	12960	12960	12960	0
229	20240912	160500	204427630	12960	12960	12960	12960	0
230	20240912	160400	204427630	12960	12960	12960	12960	0
231	20240912	160300	204427630	12960	12960	12960	12960	0
232	20240912	160200	204427630	12960	12960	12960	12960	0
233	20240912	160100	204427630	12960	12960	12960	12960	0
234	20240912	160000	204427630	12960	12960	12960	12960	0
235	20240912	155900	204427630	12960	12960	12960	12960	0
236	20240912	155800	204427630	12960	12960	12960	12960	0
237	20240912	155700	204427630	12960	12960	12960	12960	0
238	20240912	155600	204427630	12960	12960	12960	12960	0
239	20240912	155500	204427630	12960	12960	12960	12960	0
240	20240912	155400	204427630	12960	12960	12960	12960	0
241	20240912	155300	204427630	12960	12960	12960	12960	0
242	20240912	155200	204427630	12960	12960	12960	12960	776
243	20240912	155100	204427630	12960	12960	12960	12960	0
244	20240912	155000	204427630	12960	12960	12960	12960	0
245	20240912	154900	204427630	12960	12960	12960	12960	0
246	20240912	154800	204427630	12960	12960	12960	12960	0
247	20240912	154700	204427630	12960	12960	12960	12960	0
248	20240912	154600	204427630	12960	12960	12960	12960	0
249	20240912	154500	204427630	12960	12960	12960	12960	0
250	20240912	154400	204427630	12960	12960	12960	12960	0
251	20240912	154300	204427630	12960	12960	12960	12960	0
252	20240912	154200	204427630	12960	12960	12960	12960	0
253	20240912	154100	204427630	12960	12960	12960	12960	0
254	20240912	154000	204427630	12960	12960	12960	12960	0
255	20240912	153900	204427630	12960	12960	12960	12960	0
256	20240912	153800	204427630	12960	12960	12960	12960	0
257	20240912	153700	204427630	12960	12960	12960	12960	0
258	20240912	153600	204427630	12960	12960	12960	12960	0
259	20240912	153500	204427630	12960	12960	12960	12960	0
260	20240912	153400	204427630	12960	12960	12960	12960	0
261	20240912	153300	204427630	12960	12960	12960	12960	0
262	20240912	153200	204427630	12960	12960	12960	12960	0
263	20240912	153100	204427630	12960	12960	12960	12960	0
264	20240912	153000	204427630	12960	12960	12960	12960	776
265	20240912	152900	194370670	12960	12960	12960	12960	0
266	20240912	152800	194370670	12960	12960	12960	12960	0
267	20240912	152700	194370670	12960	12960	12960	12960	0
268	20240912	152600	194370670	12960	12960	12960	12960	0
269	20240912	152500	194370670	12960	12960	12960	12960	0
270	20240912	152400	194370670	12960	12960	12960	12960	0
271	20240912	152300	194370670	12960	12960	12960	12960	0
272	20240912	152200	194370670	12960	12960	12960	12960	0
273	20240912	152100	194370670	12960	12960	12960	12960	0
274	20240912	152000	194370670	12960	12960	12960	12960	0
275	20240912	151900	194370670	12960	12960	12960	12960	0
276	20240912	151800	194370670	12960	12960	12960	12960	0
277	20240912	151700	194370670	12960	12960	12970	12960	145
278	20240912	151600	192491460	12970	12970	12970	12970	2
279	20240912	151500	192465520	12970	12980	12980	12970	2
280	20240912	151400	192439570	12970	12970	12970	12970	1
281	20240912	151300	192426600	12990	12990	12990	12990	26
282	20240912	151200	192088860	12990	12990	13000	12990	10
283	20240912	151100	191958940	12990	13000	13000	12990	33
284	20240912	151000	191530240	12980	13000	13000	12980	41
285	20240912	150900	190998020	13000	13020	13020	13000	4
286	20240912	150800	190946000	12980	12980	12980	12980	0
287	20240912	150700	190946000	12980	12980	12980	12980	51
288	20240912	150600	190284020	12970	12980	12980	12970	33
289	20240912	150500	189855990	12970	12970	12970	12970	34
290	20240912	150400	189415010	12980	12970	12980	12970	31
291	20240912	150300	189012920	13030	12950	13030	12950	190
292	20240912	150200	186550660	12960	12960	12960	12960	0
293	20240912	150100	186550660	12960	12950	12960	12950	36
294	20240912	150000	186084440	12950	12960	12960	12950	24
295	20240912	145900	185773630	12950	12950	12950	12950	33
296	20240912	145800	185346280	12960	12950	12960	12950	28
297	20240912	145700	184983660	12960	12960	12960	12960	1
298	20240912	145600	184970700	12950	12950	12950	12950	36
299	20240912	145500	184504500	12960	12950	12960	12950	32
300	20240912	145400	184090080	12950	12950	12960	12950	77
301	20240912	145300	183092920	12950	12960	12960	12950	4
302	20240912	145200	183041100	12950	12950	12950	12950	24
303	20240912	145100	182730300	12950	12950	12960	12950	24
304	20240912	145000	182419490	12960	12960	12960	12950	34
305	20240912	144900	181979160	12950	12950	12950	12950	23
306	20240912	144800	181681310	12950	12960	12960	12950	2
307	20240912	144700	181655400	12950	12960	12960	12950	28
308	20240912	144600	181292780	12950	12950	12950	12950	23
309	20240912	144500	180994930	12950	12950	12960	12950	70
310	20240912	144400	180088410	12950	12960	12960	12950	31
311	20240912	144300	179686950	12950	12950	12950	12950	1
312	20240912	144200	179674000	12950	12950	12960	12950	38
313	20240912	144100	179181880	12950	12950	12960	12950	26
314	20240912	144000	178845170	12950	12950	12950	12950	29
315	20240912	143900	178469620	12960	12950	12960	12950	34
316	20240912	143800	178029300	12950	12960	12960	12950	3
317	20240912	143700	177990430	12950	12960	12960	12950	27
318	20240912	143600	177640770	12960	12950	12960	12950	32
319	20240912	143500	177226350	12950	12960	12960	12950	33
320	20240912	143400	176798990	12950	12950	12950	12950	0
321	20240912	143300	176798990	12950	12950	12960	12950	31
322	20240912	143200	176397520	12950	12960	12960	12950	30
323	20240912	143100	176009010	12950	12950	12950	12950	30
324	20240912	143000	175620510	12960	12960	12960	12950	29
325	20240912	142900	175244930	12960	12960	12960	12960	2
326	20240912	142800	175219010	12950	12950	12950	12950	25
327	20240912	142700	174895260	12960	12950	12960	12950	49
328	20240912	142600	174260700	12950	12960	12960	12950	28
329	20240912	142500	173898080	12950	12960	12960	12950	4
330	20240912	142400	173846250	12970	12970	12970	12970	1
331	20240912	142300	173833280	12960	12960	12960	12950	45
332	20240912	142200	173250310	12950	12950	12950	12950	25
333	20240912	142100	172926560	12960	12960	12960	12960	4
334	20240912	142000	172874720	12950	12950	12950	12950	51
335	20240912	141900	172214270	12950	12950	12950	12950	0
336	20240912	141800	172214270	12950	12960	12960	12950	24
337	20240912	141700	171903460	12950	12960	12960	12950	29
338	20240912	141600	171527890	12950	12950	12950	12950	27
339	20240912	141500	171178240	12960	12950	12960	12950	28
340	20240912	141400	170815630	12960	12960	12960	12960	2
341	20240912	141300	170789710	12950	12950	12950	12950	30
342	20240912	141200	170401210	12960	12950	12960	12950	27
343	20240912	141100	170051550	12960	12960	12960	12960	3
344	20240912	141000	170012670	12950	12950	12950	12950	0
345	20240912	140900	170012670	12950	12960	12960	12950	58
346	20240912	140800	169261550	12950	12960	12960	12950	29
347	20240912	140700	168885990	12950	12950	12950	12950	23
348	20240912	140600	168588140	12960	12960	12960	12950	4
349	20240912	140500	168536310	12950	12950	12950	12950	0
350	20240912	140400	168536310	12950	12950	12950	12950	56
351	20240912	140300	167811110	12960	12950	12960	12950	32
352	20240912	140200	167396690	12960	12950	12960	12950	35
353	20240912	140100	166943430	12960	12960	12960	12960	2
354	20240912	140000	166917510	12950	12950	12950	12950	0
355	20240912	135900	166917510	12950	12960	12960	12950	52
356	20240912	135800	166244100	12950	12960	12960	12950	29
357	20240912	135700	165868540	12960	12950	12960	12950	31
358	20240912	135600	165467070	12950	12960	12960	12950	4
359	20240912	135500	165415240	12950	12950	12950	12950	0
360	20240912	135400	165415240	12950	12950	12950	12950	48
361	20240912	135300	164793640	12950	12960	12960	12950	24
362	20240912	135200	164482830	12950	12950	12950	12950	26
363	20240912	135100	164146130	12960	12950	12960	12950	4
364	20240912	135000	164094310	12950	12960	12960	12950	30
365	20240912	134900	163705790	12950	12950	12950	12950	25
366	20240912	134800	163382040	12960	12960	12960	12960	3
367	20240912	134700	163343160	12950	12950	12950	12950	51
368	20240912	134600	162682710	12950	12960	12960	12950	2
369	20240912	134500	162656800	12950	12960	12960	12950	23
370	20240912	134400	162358940	12950	12960	12960	12950	28
371	20240912	134300	161996320	12950	12960	12960	12950	29
372	20240912	134200	161620760	12950	12950	12950	12950	28
373	20240912	134100	161258160	12960	12950	12960	12950	3
374	20240912	134000	161219290	12950	12960	12960	12950	24
375	20240912	133900	160908480	12950	12950	12950	12950	27
376	20240912	133800	160558830	12950	12960	12960	12950	5
377	20240912	133700	160494050	12950	12950	12950	12950	46
378	20240912	133600	159898350	12950	12950	12950	12950	251
379	20240912	133500	156647900	12950	12960	12960	12950	33
380	20240912	133400	156220530	12950	12960	12960	12950	32
381	20240912	133300	155806110	12950	12950	12950	12950	27
382	20240912	133200	155456460	12960	12960	12960	12960	2
383	20240912	133100	155430540	12950	12950	12960	12950	101
384	20240912	133000	154122570	12950	12960	12960	12950	2
385	20240912	132900	154096660	12950	12950	12950	12950	51
386	20240912	132800	153436210	12950	12960	12960	12950	34
387	20240912	132700	152995890	12950	12950	12950	12950	0
388	20240912	132600	152995890	12950	12960	12960	12950	31
389	20240912	132500	152594430	12950	12960	12960	12950	4
390	20240912	132400	152542610	12950	12950	12950	12950	32
391	20240912	132300	152128210	12960	12950	12960	12950	53
392	20240912	132200	151441850	12950	12960	12960	12950	65
393	20240912	132100	150600080	12950	12950	12950	12950	26
394	20240912	132000	150263380	12960	12950	12960	12950	26
395	20240912	131900	149926670	12960	12960	12960	12960	4
396	20240912	131800	149874830	12950	12950	12950	12950	33
397	20240912	131700	149447480	12960	12960	12960	12960	1
398	20240912	131600	149434520	12950	12960	12960	12950	31
399	20240912	131500	149033050	12950	12950	12950	12950	29
400	20240912	131400	148657500	12960	12950	12960	12950	29
401	20240912	131300	148281930	12960	12950	12960	12950	26
402	20240912	131200	147945220	12950	12950	12950	12950	402
403	20240912	131100	142739320	12960	12950	12960	12950	28
404	20240912	131000	142376700	12950	12950	12960	12950	27
405	20240912	130900	142027040	12960	12950	12960	12950	42
406	20240912	130800	141483010	12960	12960	12960	12960	2
407	20240912	130700	141457090	12950	12960	12960	12950	28
408	20240912	130600	141094480	12950	12960	12960	12950	11
409	20240912	130500	140952020	12960	12950	12960	12950	51
410	20240912	130400	140291550	12960	12950	12960	12950	30
411	20240912	130300	139903040	12960	12960	12960	12960	0
412	20240912	130200	139903040	12960	12950	12960	12950	3
413	20240912	130100	139864170	12950	12950	12960	12950	50
414	20240912	130000	139216660	12950	12950	12950	12950	258
415	20240912	125900	135875560	12950	12950	12960	12950	135
416	20240912	125800	134127290	12960	12960	12960	12960	2
417	20240912	125700	134101370	12950	12950	12950	12950	30
418	20240912	125600	133712870	12960	12960	12960	12960	3
419	20240912	125500	133673990	12950	12950	12950	12950	40
420	20240912	125400	133155990	12950	12950	12950	12950	25
421	20240912	125300	132832240	12960	12960	12960	12960	2
422	20240912	125200	132806320	12950	12950	12960	12950	26
423	20240912	125100	132469600	12960	12960	12960	12960	2
424	20240912	125000	132443680	12950	12950	12950	12950	57
425	20240912	124900	131705530	12950	12960	12960	12950	3
426	20240912	124800	131666660	12950	12950	12950	12950	30
427	20240912	124700	131278160	12960	12960	12960	12960	1
428	20240912	124600	131265200	12950	12950	12960	12950	43
429	20240912	124500	130708330	12950	12950	12950	12950	22
430	20240912	124400	130423430	12960	12950	12960	12950	2
431	20240912	124300	130397520	12950	12960	12960	12950	27
432	20240912	124200	130047850	12950	12950	12950	12950	31
433	20240912	124100	129646400	12960	12960	12960	12950	41
434	20240912	124000	129115050	12960	12970	12970	12960	5
435	20240912	123900	129050240	12960	12960	12960	12960	1
436	20240912	123800	129037280	12950	12950	12950	12950	53
437	20240912	123700	128350930	12950	12960	12960	12950	27
438	20240912	123600	128001270	12950	12960	12960	12950	29
439	20240912	123500	127625700	12960	12960	12960	12960	2
440	20240912	123400	127599780	12950	12950	12950	12950	0
441	20240912	123300	127599780	12950	12960	12960	12950	54
442	20240912	123200	126900460	12950	12950	12950	12950	30
443	20240912	123100	126511960	12960	12960	12960	12950	22
444	20240912	123000	126226850	12960	12960	12960	12960	2
445	20240912	122900	126200930	12960	12960	12960	12960	10
446	20240912	122800	126071330	12950	12960	12960	12950	27
447	20240912	122700	125721670	12960	12970	12970	12960	14
448	20240912	122600	125540200	12950	12950	12950	12950	53
449	20240912	122500	124853850	12960	12960	12960	12960	1
450	20240912	122400	124840890	12950	12960	12960	12950	30
451	20240912	122300	124452370	12950	12960	12960	12950	41
452	20240912	122200	123921030	12960	12950	12960	12950	33
453	20240912	122100	123493670	12960	12950	12960	12950	30
454	20240912	122000	123105150	12950	12950	12950	12950	1
455	20240912	121900	123092200	12950	12960	12960	12950	29
456	20240912	121800	122716630	12950	12960	12960	12950	83
457	20240912	121700	121641770	12950	12950	12950	12950	28
458	20240912	121600	121279170	12960	12960	12960	12960	4
459	20240912	121500	121227330	12960	12970	12970	12960	2
460	20240912	121400	121201400	12970	12970	12970	12970	0
461	20240912	121300	121201400	12970	12950	12970	12950	41
462	20240912	121200	120670430	12950	12960	12960	12950	29
463	20240912	121100	120294870	12950	12950	12950	12950	25
464	20240912	121000	119971120	12960	12950	12960	12950	24
465	20240912	120900	119660300	12960	12960	12960	12960	12
466	20240912	120800	119504780	12960	12950	12960	12950	78
467	20240912	120700	118494660	12950	12960	12960	12950	29
468	20240912	120600	118118830	12970	12970	12970	12970	1
469	20240912	120500	118105860	12960	12970	12970	12960	74
470	20240912	120400	117146740	12980	12980	12980	12980	3
471	20240912	120300	117107800	12980	12980	12980	12980	1
472	20240912	120200	117094820	12970	12960	12970	12960	31
473	20240912	120100	116693030	12970	12960	12970	12960	4
474	20240912	120000	116641180	12960	12970	12970	12960	50
475	20240912	115900	115992930	12970	12970	12970	12970	30
476	20240912	115800	115603830	12970	12980	13050	12960	26
477	20240912	115700	115266730	13050	12960	13050	12960	49
478	20240912	115600	114630840	12970	12970	12970	12970	0
479	20240912	115500	114630840	12970	12950	12970	12950	33
480	20240912	115400	114203470	12950	12960	12960	12950	25
481	20240912	115300	113879700	12950	12950	12950	12950	25
482	20240912	115200	113555950	12960	12950	12960	12950	33
483	20240912	115100	113128590	12960	12960	12960	12960	2
484	20240912	115000	113102670	12950	12950	12950	12950	30
485	20240912	114900	112714170	12960	12950	12960	12950	27
486	20240912	114800	112364510	12960	12950	12960	12950	59
487	20240912	114700	111600090	12960	12950	12960	12950	2
488	20240912	114600	111574180	12950	12960	12960	12950	26
489	20240912	114500	111237470	12950	12960	12960	12950	34
490	20240912	114400	110797150	12950	12950	12950	12950	24
491	20240912	114300	110486350	12960	12960	12960	12960	4
492	20240912	114200	110434510	12970	12960	12970	12960	2
493	20240912	114100	110408580	12960	12960	12960	12960	10
494	20240912	114000	110278980	12960	12950	12960	12950	33
495	20240912	113900	109851560	12960	12960	12960	12950	24
496	20240912	113800	109540530	12960	12960	12960	12960	31
497	20240912	113700	109138770	12970	12970	12970	12970	2
498	20240912	113600	109112830	12960	12970	12970	12960	27
499	20240912	113500	108762900	12970	12970	12970	12970	3
500	20240912	113400	108723990	12980	12960	12980	12960	52
501	20240912	113300	108050030	12960	12960	12960	12960	125
502	20240912	113200	106430030	13050	13050	13050	13050	0
503	20240912	113100	106430030	13050	12970	13050	12970	25
504	20240912	113000	106105590	12970	12950	13050	12950	19
505	20240912	112900	105858990	12950	12950	12950	12950	72
506	20240912	112800	104926590	12950	12960	12960	12950	76
507	20240912	112700	103942290	12960	12960	12960	12960	47
508	20240912	112600	103333170	12960	12950	12960	12950	48
509	20240912	112500	102711140	12950	12950	12950	12940	87
510	20240912	112400	101584550	12950	12950	12950	12950	11
511	20240912	112300	101442100	13020	12970	13020	12970	4
512	20240912	112200	101390120	13030	12950	13030	12950	920
513	20240912	112100	89475620	12950	12950	12970	12950	18
514	20240912	112000	89242420	12950	12950	12950	12950	55
515	20240912	111900	88530170	12950	12950	12950	12950	29
516	20240912	111800	88154620	12960	12960	12960	12960	1
517	20240912	111700	88141660	12950	12950	12950	12950	32
518	20240912	111600	87727260	12960	12960	12960	12960	51
519	20240912	111500	87066300	12960	12960	12960	12960	11
520	20240912	111400	86923740	12970	12970	12970	12970	0
521	20240912	111300	86923740	12970	12970	12970	12970	0
522	20240912	111200	86923740	12970	12970	12970	12970	38
523	20240912	111100	86430880	12970	12970	12970	12970	30
524	20240912	111000	86041780	12980	12980	12980	12980	12
525	20240912	110900	85886020	12970	12970	12970	12970	86
526	20240912	110800	84770600	12970	12970	12970	12970	0
527	20240912	110700	84770600	12970	12970	12970	12970	24
528	20240912	110600	84459320	12990	12990	12990	12990	0
529	20240912	110500	84459320	12990	12990	12990	12990	2
530	20240912	110400	84433340	13010	13010	13010	13010	0
531	20240912	110300	84433340	13010	12990	13010	12990	9
532	20240912	110200	84316270	13050	12990	13050	12990	2
533	20240912	110100	84290230	12970	12970	12970	12970	0
534	20240912	110000	84290230	12970	12990	12990	12970	3
535	20240912	105900	84251300	12990	12980	12990	12980	15
536	20240912	105800	84056550	12970	12970	12970	12970	3
537	20240912	105700	84017640	12970	12970	12970	12970	0
538	20240912	105600	84017640	12970	12970	12970	12970	0
539	20240912	105500	84017640	12970	12970	12970	12970	3
540	20240912	105400	83978730	12960	12960	12960	12960	0
541	20240912	105300	83978730	12960	12960	12960	12960	0
542	20240912	105200	83978730	12960	12960	12960	12960	0
543	20240912	105100	83978730	12960	12960	12960	12960	0
544	20240912	105000	83978730	12960	12960	12960	12960	0
545	20240912	104900	83978730	12960	12960	12960	12960	0
546	20240912	104800	83978730	12960	12960	12960	12960	0
547	20240912	104700	83978730	12960	12960	12960	12960	0
548	20240912	104600	83978730	12960	12960	12960	12960	0
549	20240912	104500	83978730	12960	12960	12960	12960	0
550	20240912	104400	83978730	12960	12960	12960	12960	0
551	20240912	104300	83978730	12960	12960	12960	12960	0
552	20240912	104200	83978730	12960	12960	12960	12960	0
553	20240912	104100	83978730	12960	12960	12960	12960	0
554	20240912	104000	83978730	12960	12960	12960	12960	0
555	20240912	103900	83978730	12960	12960	12960	12960	0
556	20240912	103800	83978730	12960	12960	12960	12960	0
557	20240912	103700	83978730	12960	12960	12960	12960	0
558	20240912	103600	83978730	12960	12960	12960	12960	0
559	20240912	103500	83978730	12960	12960	12960	12960	0
560	20240912	103400	83978730	12960	12960	12960	12960	0
561	20240912	103300	83978730	12960	12960	12960	12960	0
562	20240912	103200	83978730	12960	12960	12960	12960	0
563	20240912	103100	83978730	12960	12960	12960	12960	0
564	20240912	103000	83978730	12960	12960	12960	12960	0
565	20240912	102900	83978730	12960	12960	12960	12960	0
566	20240912	102800	83978730	12960	12960	12960	12960	1
567	20240912	102700	83965770	12940	12940	12940	12940	0
568	20240912	102600	83965770	12940	12940	12940	12940	0
569	20240912	102500	83965770	12940	12940	12940	12940	0
570	20240912	102400	83965770	12940	12950	12950	12940	3
571	20240912	102300	83926930	12940	12940	12940	12940	0
572	20240912	102200	83926930	12940	12940	12940	12940	0
573	20240912	102100	83926930	12940	12940	12940	12940	0
574	20240912	102000	83926930	12940	12940	12940	12940	1
575	20240912	101900	83913990	12940	12940	12940	12940	14
576	20240912	101800	83732830	12960	12960	12960	12960	139
577	20240912	101700	81931390	12980	13010	13010	12980	35
578	20240912	101600	81476550	13020	13040	13050	13020	6
579	20240912	101500	81398360	13050	13050	13050	13050	0
580	20240912	101400	81398360	13050	13050	13050	13050	0
581	20240912	101300	81398360	13050	13050	13050	13050	0
582	20240912	101200	81398360	13050	13060	13060	13050	1096
583	20240912	101100	67095540	13060	13060	13060	13060	0
584	20240912	101000	67095540	13060	13060	13060	13060	10
585	20240912	100900	66964940	13050	13050	13050	13050	0
586	20240912	100800	66964940	13050	13060	13060	13050	35
587	20240912	100700	66508090	13050	13050	13050	13050	0
588	20240912	100600	66508090	13050	13050	13050	13050	0
589	20240912	100500	66508090	13050	13050	13050	13050	0
590	20240912	100400	66508090	13050	13050	13050	13050	1
591	20240912	100300	66495040	13050	13050	13050	13050	39
592	20240912	100200	65986090	13050	13050	13050	13050	0
593	20240912	100100	65986090	13050	13050	13050	13050	34
594	20240912	100000	65542390	13070	13070	13070	13070	0
595	20240912	095900	65542390	13070	13070	13070	13070	0
596	20240912	095800	65542390	13070	13070	13070	13070	0
597	20240912	095700	65542390	13070	13070	13070	13070	0
598	20240912	095600	65542390	13070	13070	13070	13070	0
599	20240912	095500	65542390	13070	13070	13070	13070	0
600	20240912	095400	65542390	13070	13070	13070	13070	0
601	20240912	095300	65542390	13070	13070	13070	13070	0
602	20240912	095200	65542390	13070	13070	13070	13070	4
603	20240912	095100	65490110	13090	13090	13090	13090	0
604	20240912	095000	65490110	13090	13090	13090	13090	0
605	20240912	094900	65490110	13090	13090	13090	13090	0
606	20240912	094800	65490110	13090	13090	13090	13090	0
607	20240912	094700	65490110	13090	13090	13090	13090	0
608	20240912	094600	65490110	13090	13090	13090	13090	0
609	20240912	094500	65490110	13090	13090	13090	13090	0
610	20240912	094400	65490110	13090	13090	13090	13090	10
611	20240912	094300	65359210	13090	13090	13090	13090	0
612	20240912	094200	65359210	13090	13090	13090	13090	0
613	20240912	094100	65359210	13090	13090	13090	13090	0
614	20240912	094000	65359210	13090	13090	13090	13090	38
615	20240912	093900	64861790	13090	13090	13090	13090	0
616	20240912	093800	64861790	13090	13090	13090	13090	120
617	20240912	093700	63290990	13090	13100	13100	13090	213
618	20240912	093600	60500790	13110	13110	13110	13110	11
619	20240912	093500	60356580	13110	13110	13110	13110	92
620	20240912	093400	59150460	13100	13100	13100	13100	0
621	20240912	093300	59150460	13100	13100	13100	13100	2
622	20240912	093200	59124260	13120	13100	13120	13100	2
623	20240912	093100	59098040	13100	13120	13120	13100	10
624	20240912	093000	58966860	13120	13120	13120	13120	42
625	20240912	092900	58415820	13120	13120	13140	13120	1133
626	20240912	092800	43548790	13100	13070	13110	13070	1971
627	20240912	092700	17761640	13080	13080	13080	13080	0
628	20240912	092600	17761640	13080	13070	13080	13070	150
629	20240912	092500	15799680	13070	13070	13070	13070	1
630	20240912	092400	15786610	13070	13050	13070	13050	63
631	20240912	092300	14964380	13080	13070	13080	13070	4
632	20240912	092200	14912090	13060	13060	13060	13060	1010
633	20240912	092100	1721490	13060	13060	13060	13060	0
634	20240912	092000	1721490	13060	13060	13060	13060	0
635	20240912	091900	1721490	13060	13010	13060	13010	5
636	20240912	091800	1656390	13010	13010	13010	13010	22
637	20240912	091700	1370170	13040	13040	13040	13040	0
638	20240912	091600	1370170	13040	13040	13040	13040	0
639	20240912	091500	1370170	13040	13040	13040	13040	0
640	20240912	091400	1370170	13040	13040	13040	13040	0
641	20240912	091300	1370170	13040	13040	13040	13040	20
642	20240912	091200	1109370	13050	13060	13060	13050	13
643	20240912	091100	939640	13070	13070	13070	13070	0
644	20240912	091000	939640	13070	13060	13070	13060	17
645	20240912	090900	717520	13050	13050	13050	13050	0
646	20240912	090800	717520	13050	13050	13050	13050	1
647	20240912	090700	704470	13050	13050	13050	13050	1
648	20240912	090600	691420	13050	13050	13050	13050	11
649	20240912	090500	547870	13050	13050	13050	13050	0
650	20240912	090400	547870	13050	13050	13050	13050	0
651	20240912	090300	547870	13050	13050	13050	13050	15
652	20240912	090200	352120	13050	13050	13050	13050	20
653	20240912	090100	91120	13050	12970	13050	12970	7
654	20240912	090000	0	13050	13050	13050	13050	0