KissMeData/102460/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	200500	213118300	12930	12930	12930	12930	152
3	20240912	200400	213118300	12930	12930	12930	12930	0
4	20240912	200300	213118300	12930	12930	12930	12930	0
5	20240912	200200	213118300	12930	12930	12930	12930	0
6	20240912	200100	213118300	12930	12930	12930	12930	0
7	20240912	200000	213118300	12930	12930	12930	12930	0
8	20240912	195900	213118300	12930	12930	12930	12930	0
9	20240912	195800	213118300	12930	12930	12930	12930	0
10	20240912	195700	213118300	12930	12930	12930	12930	0
11	20240912	195600	213118300	12930	12930	12930	12930	0
12	20240912	195500	213118300	12930	12930	12930	12930	0
13	20240912	195400	213118300	12930	12930	12930	12930	0
14	20240912	195300	213118300	12930	12930	12930	12930	0
15	20240912	195200	213118300	12930	12930	12930	12930	0
16	20240912	195100	213118300	12930	12930	12930	12930	0
17	20240912	195000	213118300	12930	12930	12930	12930	0
18	20240912	194900	213118300	12930	12930	12930	12930	0
19	20240912	194800	213118300	12930	12930	12930	12930	0
20	20240912	194700	213118300	12930	12930	12930	12930	0
21	20240912	194600	213118300	12930	12930	12930	12930	0
22	20240912	194500	213118300	12930	12930	12930	12930	0
23	20240912	194400	213118300	12930	12930	12930	12930	0
24	20240912	194300	213118300	12930	12930	12930	12930	0
25	20240912	194200	213118300	12930	12930	12930	12930	0
26	20240912	194100	213118300	12930	12930	12930	12930	0
27	20240912	194000	213118300	12930	12930	12930	12930	0
28	20240912	193900	213118300	12930	12930	12930	12930	0
29	20240912	193800	213118300	12930	12930	12930	12930	0
30	20240912	193700	213118300	12930	12930	12930	12930	0
31	20240912	193600	213118300	12930	12930	12930	12930	0
32	20240912	193500	213118300	12930	12930	12930	12930	152
33	20240912	193400	213118300	12930	12930	12930	12930	0
34	20240912	193300	213118300	12930	12930	12930	12930	0
35	20240912	193200	213118300	12930	12930	12930	12930	0
36	20240912	193100	213118300	12930	12930	12930	12930	0
37	20240912	193000	213118300	12930	12930	12930	12930	0
38	20240912	192900	213118300	12930	12930	12930	12930	0
39	20240912	192800	213118300	12930	12930	12930	12930	0
40	20240912	192700	213118300	12930	12930	12930	12930	0
41	20240912	192600	213118300	12930	12930	12930	12930	0
42	20240912	192500	213118300	12930	12930	12930	12930	0
43	20240912	192400	213118300	12930	12930	12930	12930	0
44	20240912	192300	213118300	12930	12930	12930	12930	0
45	20240912	192200	213118300	12930	12930	12930	12930	0
46	20240912	192100	213118300	12930	12930	12930	12930	0
47	20240912	192000	213118300	12930	12930	12930	12930	0
48	20240912	191900	213118300	12930	12930	12930	12930	0
49	20240912	191800	213118300	12930	12930	12930	12930	0
50	20240912	191700	213118300	12930	12930	12930	12930	0
51	20240912	191600	213118300	12930	12930	12930	12930	0
52	20240912	191500	213118300	12930	12930	12930	12930	0
53	20240912	191400	213118300	12930	12930	12930	12930	0
54	20240912	191300	213118300	12930	12930	12930	12930	0
55	20240912	191200	213118300	12930	12930	12930	12930	0
56	20240912	191100	213118300	12930	12930	12930	12930	0
57	20240912	191000	213118300	12930	12930	12930	12930	0
58	20240912	190900	213118300	12930	12930	12930	12930	0
59	20240912	190800	213118300	12930	12930	12930	12930	0
60	20240912	190700	213118300	12930	12930	12930	12930	0
61	20240912	190600	213118300	12930	12930	12930	12930	0
62	20240912	190500	213118300	12930	12930	12930	12930	152
63	20240912	190400	213118300	12930	12930	12930	12930	0
64	20240912	190300	213118300	12930	12930	12930	12930	0
65	20240912	190200	213118300	12930	12930	12930	12930	0
66	20240912	190100	213118300	12930	12930	12930	12930	0
67	20240912	190000	213118300	12930	12930	12930	12930	0
68	20240912	185900	213118300	12930	12930	12930	12930	0
69	20240912	185800	213118300	12930	12930	12930	12930	0
70	20240912	185700	213118300	12930	12930	12930	12930	0
71	20240912	185600	213118300	12930	12930	12930	12930	0
72	20240912	185500	213118300	12930	12930	12930	12930	0
73	20240912	185400	213118300	12930	12930	12930	12930	0
74	20240912	185300	213118300	12930	12930	12930	12930	0
75	20240912	185200	213118300	12930	12930	12930	12930	0
76	20240912	185100	213118300	12930	12930	12930	12930	0
77	20240912	185000	213118300	12930	12930	12930	12930	0
78	20240912	184900	213118300	12930	12930	12930	12930	0
79	20240912	184800	213118300	12930	12930	12930	12930	0
80	20240912	184700	213118300	12930	12930	12930	12930	0
81	20240912	184600	213118300	12930	12930	12930	12930	0
82	20240912	184500	213118300	12930	12930	12930	12930	0
83	20240912	184400	213118300	12930	12930	12930	12930	0
84	20240912	184300	213118300	12930	12930	12930	12930	0
85	20240912	184200	213118300	12930	12930	12930	12930	0
86	20240912	184100	213118300	12930	12930	12930	12930	0
87	20240912	184000	213118300	12930	12930	12930	12930	0
88	20240912	183900	213118300	12930	12930	12930	12930	0
89	20240912	183800	213118300	12930	12930	12930	12930	0
90	20240912	183700	213118300	12930	12930	12930	12930	0
91	20240912	183600	213118300	12930	12930	12930	12930	0
92	20240912	183500	213118300	12930	12930	12930	12930	152
93	20240912	183400	213118300	12930	12930	12930	12930	0
94	20240912	183300	213118300	12930	12930	12930	12930	0
95	20240912	183200	213118300	12930	12930	12930	12930	0
96	20240912	183100	213118300	12930	12930	12930	12930	0
97	20240912	183000	213118300	12930	12930	12930	12930	0
98	20240912	182900	213118300	12930	12930	12930	12930	0
99	20240912	182800	213118300	12930	12930	12930	12930	0
100	20240912	182700	213118300	12930	12930	12930	12930	0
101	20240912	182600	213118300	12930	12930	12930	12930	0
102	20240912	182500	213118300	12930	12930	12930	12930	0
103	20240912	182400	213118300	12930	12930	12930	12930	0
104	20240912	182300	213118300	12930	12930	12930	12930	0
105	20240912	182200	213118300	12930	12930	12930	12930	0
106	20240912	182100	213118300	12930	12930	12930	12930	0
107	20240912	182000	213118300	12930	12930	12930	12930	0
108	20240912	181900	213118300	12930	12930	12930	12930	0
109	20240912	181800	213118300	12930	12930	12930	12930	0
110	20240912	181700	213118300	12930	12930	12930	12930	0
111	20240912	181600	213118300	12930	12930	12930	12930	0
112	20240912	181500	213118300	12930	12930	12930	12930	0
113	20240912	181400	213118300	12930	12930	12930	12930	0
114	20240912	181300	213118300	12930	12930	12930	12930	0
115	20240912	181200	213118300	12930	12930	12930	12930	0
116	20240912	181100	213118300	12930	12930	12930	12930	0
117	20240912	181000	213118300	12930	12930	12930	12930	0
118	20240912	180900	213118300	12930	12930	12930	12930	0
119	20240912	180800	213118300	12930	12930	12930	12930	0
120	20240912	180700	213118300	12930	12930	12930	12930	0
121	20240912	180600	213118300	12930	12930	12930	12930	0
122	20240912	180500	213118300	12930	12930	12930	12930	152
123	20240912	180400	213118300	12930	12930	12930	12930	0
124	20240912	180300	213118300	12930	12930	12930	12930	0
125	20240912	180200	213118300	12930	12930	12930	12930	0
126	20240912	180100	213118300	12930	12930	12930	12930	0
127	20240912	180000	213118300	12930	12930	12930	12930	0
128	20240912	175900	213118300	12930	12930	12930	12930	0
129	20240912	175800	213118300	12930	12930	12930	12930	0
130	20240912	175700	213118300	12930	12930	12930	12930	0
131	20240912	175600	213118300	12930	12930	12930	12930	0
132	20240912	175500	213118300	12930	12930	12930	12930	0
133	20240912	175400	213118300	12930	12930	12930	12930	0
134	20240912	175300	213118300	12930	12930	12930	12930	0
135	20240912	175200	213118300	12930	12930	12930	12930	0
136	20240912	175100	213118300	12930	12930	12930	12930	0
137	20240912	175000	213118300	12930	12930	12930	12930	0
138	20240912	174900	213118300	12930	12930	12930	12930	0
139	20240912	174800	213118300	12930	12930	12930	12930	0
140	20240912	174700	213118300	12930	12930	12930	12930	0
141	20240912	174600	213118300	12930	12930	12930	12930	0
142	20240912	174500	213118300	12930	12930	12930	12930	0
143	20240912	174400	213118300	12930	12930	12930	12930	0
144	20240912	174300	213118300	12930	12930	12930	12930	0
145	20240912	174200	213118300	12930	12930	12930	12930	0
146	20240912	174100	213118300	12930	12930	12930	12930	0
147	20240912	174000	213118300	12930	12930	12930	12930	0
148	20240912	173900	213118300	12930	12930	12930	12930	0
149	20240912	173800	213118300	12930	12930	12930	12930	0
150	20240912	173700	213118300	12930	12930	12930	12930	0
151	20240912	173600	213118300	12930	12930	12930	12930	0
152	20240912	173500	213118300	12930	12930	12930	12930	152
153	20240912	173400	213118300	12930	12930	12930	12930	0
154	20240912	173300	213118300	12930	12930	12930	12930	0
155	20240912	173200	213118300	12930	12930	12930	12930	0
156	20240912	173100	213118300	12930	12930	12930	12930	0
157	20240912	173000	213118300	12930	12930	12930	12930	0
158	20240912	172900	213118300	12930	12930	12930	12930	0
159	20240912	172800	213118300	12930	12930	12930	12930	0
160	20240912	172700	213118300	12930	12930	12930	12930	0
161	20240912	172600	213118300	12930	12930	12930	12930	0
162	20240912	172500	213118300	12930	12930	12930	12930	0
163	20240912	172400	213118300	12930	12930	12930	12930	0
164	20240912	172300	213118300	12930	12930	12930	12930	0
165	20240912	172200	213118300	12930	12930	12930	12930	0
166	20240912	172100	213118300	12930	12930	12930	12930	0
167	20240912	172000	213118300	12930	12930	12930	12930	0
168	20240912	171900	213118300	12930	12930	12930	12930	0
169	20240912	171800	213118300	12930	12930	12930	12930	0
170	20240912	171700	213118300	12930	12930	12930	12930	0
171	20240912	171600	213118300	12930	12930	12930	12930	0
172	20240912	171500	213118300	12930	12930	12930	12930	0
173	20240912	171400	213118300	12930	12930	12930	12930	0
174	20240912	171300	213118300	12930	12930	12930	12930	0
175	20240912	171200	213118300	12930	12930	12930	12930	0
176	20240912	171100	213118300	12930	12930	12930	12930	0
177	20240912	171000	213118300	12930	12930	12930	12930	0
178	20240912	170900	213118300	12930	12930	12930	12930	0
179	20240912	170800	213118300	12930	12930	12930	12930	0
180	20240912	170700	213118300	12930	12930	12930	12930	0
181	20240912	170600	213118300	12930	12930	12930	12930	0
182	20240912	170500	213118300	12930	12930	12930	12930	152
183	20240912	170400	213118300	12930	12930	12930	12930	0
184	20240912	170300	213118300	12930	12930	12930	12930	0
185	20240912	170200	213118300	12930	12930	12930	12930	0
186	20240912	170100	213118300	12930	12930	12930	12930	0
187	20240912	170000	213118300	12930	12930	12930	12930	0
188	20240912	165900	213118300	12930	12930	12930	12930	0
189	20240912	165800	213118300	12930	12930	12930	12930	0
190	20240912	165700	213118300	12930	12930	12930	12930	0
191	20240912	165600	213118300	12930	12930	12930	12930	0
192	20240912	165500	213118300	12930	12930	12930	12930	0
193	20240912	165400	213118300	12930	12930	12930	12930	0
194	20240912	165300	213118300	12930	12930	12930	12930	0
195	20240912	165200	213118300	12930	12930	12930	12930	0
196	20240912	165100	213118300	12930	12930	12930	12930	0
197	20240912	165000	213118300	12930	12930	12930	12930	0
198	20240912	164900	213118300	12930	12930	12930	12930	0
199	20240912	164800	213118300	12930	12930	12930	12930	0
200	20240912	164700	213118300	12930	12930	12930	12930	0
201	20240912	164600	213118300	12930	12930	12930	12930	0
202	20240912	164500	213118300	12930	12930	12930	12930	0
203	20240912	164400	213118300	12930	12930	12930	12930	0
204	20240912	164300	213118300	12930	12930	12930	12930	0
205	20240912	164200	213118300	12930	12930	12930	12930	0
206	20240912	164100	213118300	12930	12930	12930	12930	0
207	20240912	164000	213118300	12930	12930	12930	12930	0
208	20240912	163900	213118300	12930	12930	12930	12930	0
209	20240912	163800	213118300	12930	12930	12930	12930	0
210	20240912	163700	213118300	12930	12930	12930	12930	0
211	20240912	163600	213118300	12930	12930	12930	12930	0
212	20240912	163500	213118300	12930	12930	12930	12930	152
213	20240912	163400	213118300	12930	12930	12930	12930	0
214	20240912	163300	213118300	12930	12930	12930	12930	0
215	20240912	163200	213118300	12930	12930	12930	12930	0
216	20240912	163100	213118300	12930	12930	12930	12930	0
217	20240912	163000	213118300	12930	12930	12930	12930	0
218	20240912	162900	213118300	12930	12930	12930	12930	0
219	20240912	162800	213118300	12930	12930	12930	12930	0
220	20240912	162700	213118300	12930	12930	12930	12930	0
221	20240912	162600	213118300	12930	12930	12930	12930	0
222	20240912	162500	213118300	12930	12930	12930	12930	0
223	20240912	162400	213118300	12930	12930	12930	12930	0
224	20240912	162300	213118300	12930	12930	12930	12930	0
225	20240912	162200	213118300	12930	12930	12930	12930	0
226	20240912	162100	213118300	12930	12930	12930	12930	0
227	20240912	162000	213118300	12930	12930	12930	12930	0
228	20240912	161900	213118300	12930	12930	12930	12930	0
229	20240912	161800	213118300	12930	12930	12930	12930	0
230	20240912	161700	213118300	12930	12930	12930	12930	0
231	20240912	161600	213118300	12930	12930	12930	12930	0
232	20240912	161500	213118300	12930	12930	12930	12930	0
233	20240912	161400	213118300	12930	12930	12930	12930	0
234	20240912	161300	213118300	12930	12930	12930	12930	0
235	20240912	161200	213118300	12930	12930	12930	12930	0
236	20240912	161100	213118300	12930	12930	12930	12930	0
237	20240912	161000	213118300	12930	12930	12930	12930	0
238	20240912	160900	213118300	12930	12930	12930	12930	0
239	20240912	160800	213118300	12930	12930	12930	12930	0
240	20240912	160700	213118300	12930	12930	12930	12930	0
241	20240912	160600	213118300	12930	12930	12930	12930	0
242	20240912	160500	213118300	12930	12930	12930	12930	152
243	20240912	160400	213118300	12930	12930	12930	12930	0
244	20240912	160300	213118300	12930	12930	12930	12930	0
245	20240912	160200	213118300	12930	12930	12930	12930	0
246	20240912	160100	213118300	12930	12930	12930	12930	0
247	20240912	160000	213118300	12930	12930	12930	12930	0
248	20240912	155900	213118300	12930	12930	12930	12930	0
249	20240912	155800	213118300	12930	12930	12930	12930	0
250	20240912	155700	213118300	12930	12930	12930	12930	0
251	20240912	155600	213118300	12930	12930	12930	12930	0
252	20240912	155500	213118300	12930	12930	12930	12930	0
253	20240912	155400	213118300	12930	12930	12930	12930	0
254	20240912	155300	213118300	12930	12930	12930	12930	0
255	20240912	155200	213118300	12930	12930	12930	12930	0
256	20240912	155100	213118300	12930	12930	12930	12930	0
257	20240912	155000	213118300	12930	12930	12930	12930	0
258	20240912	154900	213118300	12930	12930	12930	12930	0
259	20240912	154800	213118300	12930	12930	12930	12930	0
260	20240912	154700	213118300	12930	12930	12930	12930	0
261	20240912	154600	213118300	12930	12930	12930	12930	0
262	20240912	154500	213118300	12930	12930	12930	12930	0
263	20240912	154400	213118300	12930	12930	12930	12930	0
264	20240912	154300	213118300	12930	12930	12930	12930	0
265	20240912	154200	213118300	12930	12930	12930	12930	0
266	20240912	154100	213118300	12930	12930	12930	12930	0
267	20240912	154000	213118300	12930	12930	12930	12930	0
268	20240912	153900	213118300	12930	12930	12930	12930	0
269	20240912	153800	213118300	12930	12930	12930	12930	0
270	20240912	153700	213118300	12930	12930	12930	12930	0
271	20240912	153600	213118300	12930	12930	12930	12930	0
272	20240912	153500	213118300	12930	12930	12930	12930	152
273	20240912	153400	213118300	12930	12930	12930	12930	0
274	20240912	153300	213118300	12930	12930	12930	12930	0
275	20240912	153200	213118300	12930	12930	12930	12930	0
276	20240912	153100	213118300	12930	12930	12930	12930	0
277	20240912	153000	213118300	12930	12930	12930	12930	152
278	20240912	152900	211152940	12930	12930	12930	12930	0
279	20240912	152800	211152940	12930	12930	12930	12930	0
280	20240912	152700	211152940	12930	12930	12930	12930	0
281	20240912	152600	211152940	12930	12930	12930	12930	0
282	20240912	152500	211152940	12930	12930	12930	12930	0
283	20240912	152400	211152940	12930	12930	12930	12930	0
284	20240912	152300	211152940	12930	12930	12930	12930	0
285	20240912	152200	211152940	12930	12930	12930	12930	0
286	20240912	152100	211152940	12930	12930	12930	12930	0
287	20240912	152000	211152940	12930	12930	12930	12930	0
288	20240912	151900	211152940	12930	12930	12930	12930	0
289	20240912	151800	211152940	12930	12930	12930	12930	0
290	20240912	151700	211152940	12930	12930	12930	12930	2
291	20240912	151600	211127080	12970	12970	12970	12970	1
292	20240912	151500	211114110	12930	12930	12930	12930	0
293	20240912	151400	211114110	12930	12930	12930	12930	0
294	20240912	151300	211114110	12930	12930	12930	12930	0
295	20240912	151200	211114110	12930	12930	12930	12930	0
296	20240912	151100	211114110	12930	12930	12930	12930	100
297	20240912	151000	209821110	12920	12920	12920	12920	0
298	20240912	150900	209821110	12920	12920	12920	12920	1
299	20240912	150800	209808190	12970	12970	12970	12970	1
300	20240912	150700	209795220	12970	12970	12970	12970	5
301	20240912	150600	209730370	12970	12970	12970	12970	0
302	20240912	150500	209730370	12970	12960	12970	12960	196
303	20240912	150400	207189990	12950	12950	12950	12950	165
304	20240912	150300	205053240	12950	12950	12950	12950	26
305	20240912	150200	204716540	12950	12950	12950	12950	0
306	20240912	150100	204716540	12950	12950	12950	12950	0
307	20240912	150000	204716540	12950	12950	12950	12950	0
308	20240912	145900	204716540	12950	12950	12950	12950	0
309	20240912	145800	204716540	12950	12950	12950	12950	0
310	20240912	145700	204716540	12950	12950	12950	12950	0
311	20240912	145600	204716540	12950	12950	12950	12950	0
312	20240912	145500	204716540	12950	12950	12950	12950	0
313	20240912	145400	204716540	12950	12950	12950	12950	0
314	20240912	145300	204716540	12950	12950	12950	12950	19
315	20240912	145200	204470490	12960	12960	12960	12960	1
316	20240912	145100	204457530	12950	12950	12960	12950	83
317	20240912	145000	203382670	12950	12950	12950	12950	50
318	20240912	144900	202735170	12950	12940	12950	12940	51
319	20240912	144800	202075220	12940	12940	12940	12930	131
320	20240912	144700	200380170	12920	12920	12920	12920	1
321	20240912	144600	200367250	12940	12920	12940	12920	2
322	20240912	144500	200341390	12890	12870	12890	12870	93
323	20240912	144400	199142640	12870	12870	12870	12870	2
324	20240912	144300	199116900	12860	12860	12860	12860	0
325	20240912	144200	199116900	12860	12860	12860	12860	0
326	20240912	144100	199116900	12860	12860	12860	12860	50
327	20240912	144000	198473900	12860	12860	12860	12860	58
328	20240912	143900	197728020	12860	12860	12860	12860	0
329	20240912	143800	197728020	12860	12860	12860	12860	100
330	20240912	143700	196442020	12860	12860	12860	12860	0
331	20240912	143600	196442020	12860	12860	12860	12860	0
332	20240912	143500	196442020	12860	12860	12860	12860	0
333	20240912	143400	196442020	12860	12860	12860	12860	0
334	20240912	143300	196442020	12860	12860	12860	12860	0
335	20240912	143200	196442020	12860	12890	12890	12860	313
336	20240912	143100	192416810	12840	12860	12860	12840	687
337	20240912	143000	183591300	12890	12890	12890	12890	0
338	20240912	142900	183591300	12890	12890	12890	12890	1
339	20240912	142800	183578410	12880	12880	12880	12880	0
340	20240912	142700	183578410	12880	12880	12880	12880	0
341	20240912	142600	183578410	12880	12880	12880	12880	0
342	20240912	142500	183578410	12880	12880	12880	12880	0
343	20240912	142400	183578410	12880	12880	12880	12880	0
344	20240912	142300	183578410	12880	12880	12880	12880	0
345	20240912	142200	183578410	12880	12880	12880	12880	0
346	20240912	142100	183578410	12880	12880	12880	12880	0
347	20240912	142000	183578410	12880	12880	12880	12880	0
348	20240912	141900	183578410	12880	12880	12880	12880	0
349	20240912	141800	183578410	12880	12870	12880	12870	147
350	20240912	141700	181685410	12860	12860	12860	12860	0
351	20240912	141600	181685410	12860	12860	12860	12860	0
352	20240912	141500	181685410	12860	12860	12860	12860	0
353	20240912	141400	181685410	12860	12860	12860	12860	0
354	20240912	141300	181685410	12860	12860	12860	12860	0
355	20240912	141200	181685410	12860	12860	12860	12860	0
356	20240912	141100	181685410	12860	12860	12860	12860	50
357	20240912	141000	181042410	12860	12860	12860	12860	0
358	20240912	140900	181042410	12860	12860	12860	12860	0
359	20240912	140800	181042410	12860	12860	12860	12860	0
360	20240912	140700	181042410	12860	12860	12860	12860	2
361	20240912	140600	181016690	12860	12860	12860	12860	0
362	20240912	140500	181016690	12860	12860	12860	12860	0
363	20240912	140400	181016690	12860	12860	12860	12860	1
364	20240912	140300	181003830	12860	12850	12860	12850	461
365	20240912	140200	175079350	12850	12850	12850	12850	0
366	20240912	140100	175079350	12850	12850	12850	12850	0
367	20240912	140000	175079350	12850	12850	12850	12850	0
368	20240912	135900	175079350	12850	12850	12850	12850	0
369	20240912	135800	175079350	12850	12850	12850	12850	0
370	20240912	135700	175079350	12850	12850	12850	12850	0
371	20240912	135600	175079350	12850	12850	12850	12850	0
372	20240912	135500	175079350	12850	12850	12850	12850	0
373	20240912	135400	175079350	12850	12850	12850	12850	0
374	20240912	135300	175079350	12850	12850	12850	12850	0
375	20240912	135200	175079350	12850	12850	12850	12850	0
376	20240912	135100	175079350	12850	12850	12850	12850	0
377	20240912	135000	175079350	12850	12850	12850	12850	0
378	20240912	134900	175079350	12850	12850	12850	12850	0
379	20240912	134800	175079350	12850	12850	12850	12850	0
380	20240912	134700	175079350	12850	12850	12850	12850	0
381	20240912	134600	175079350	12850	12850	12850	12850	0
382	20240912	134500	175079350	12850	12850	12850	12850	0
383	20240912	134400	175079350	12850	12850	12850	12850	0
384	20240912	134300	175079350	12850	12850	12850	12850	0
385	20240912	134200	175079350	12850	12850	12850	12850	0
386	20240912	134100	175079350	12850	12850	12850	12850	0
387	20240912	134000	175079350	12850	12850	12850	12850	0
388	20240912	133900	175079350	12850	12850	12850	12850	0
389	20240912	133800	175079350	12850	12850	12850	12850	0
390	20240912	133700	175079350	12850	12850	12850	12850	0
391	20240912	133600	175079350	12850	12850	12850	12850	0
392	20240912	133500	175079350	12850	12850	12850	12850	0
393	20240912	133400	175079350	12850	12850	12850	12850	0
394	20240912	133300	175079350	12850	12850	12850	12850	0
395	20240912	133200	175079350	12850	12850	12850	12850	0
396	20240912	133100	175079350	12850	12850	12850	12850	0
397	20240912	133000	175079350	12850	12850	12850	12850	0
398	20240912	132900	175079350	12850	12850	12850	12850	0
399	20240912	132800	175079350	12850	12850	12850	12850	0
400	20240912	132700	175079350	12850	12850	12850	12850	1
401	20240912	132600	175066500	12840	12840	12840	12840	0
402	20240912	132500	175066500	12840	12840	12840	12840	0
403	20240912	132400	175066500	12840	12840	12840	12840	0
404	20240912	132300	175066500	12840	12840	12840	12840	0
405	20240912	132200	175066500	12840	12840	12840	12840	0
406	20240912	132100	175066500	12840	12840	12840	12840	0
407	20240912	132000	175066500	12840	12840	12840	12840	1
408	20240912	131900	175053660	12800	12800	12800	12800	0
409	20240912	131800	175053660	12800	12800	12800	12800	0
410	20240912	131700	175053660	12800	12800	12800	12800	0
411	20240912	131600	175053660	12800	12800	12800	12800	0
412	20240912	131500	175053660	12800	12800	12800	12800	10
413	20240912	131400	174925660	12800	12800	12800	12800	0
414	20240912	131300	174925660	12800	12800	12800	12800	0
415	20240912	131200	174925660	12800	12800	12800	12800	0
416	20240912	131100	174925660	12800	12800	12800	12800	0
417	20240912	131000	174925660	12800	12800	12800	12800	48
418	20240912	130900	174311260	12800	12830	12830	12800	113
419	20240912	130800	172864800	12830	12870	12870	12830	713
420	20240912	130700	163696330	12890	12890	12890	12890	0
421	20240912	130600	163696330	12890	12890	12890	12890	10
422	20240912	130500	163567430	12890	12890	12890	12890	0
423	20240912	130400	163567430	12890	12890	12890	12890	0
424	20240912	130300	163567430	12890	12890	12890	12890	2
425	20240912	130200	163541650	12890	12890	12890	12890	0
426	20240912	130100	163541650	12890	12890	12890	12890	0
427	20240912	130000	163541650	12890	12890	12890	12890	0
428	20240912	125900	163541650	12890	12890	12890	12890	1
429	20240912	125800	163528760	12880	12880	12880	12880	70
430	20240912	125700	162627160	12890	12890	12890	12890	5
431	20240912	125600	162562710	12960	12920	12970	12920	4
432	20240912	125500	162510940	12970	12920	12970	12920	2
433	20240912	125400	162485050	12930	12930	12930	12930	0
434	20240912	125300	162485050	12930	12930	12930	12930	0
435	20240912	125200	162485050	12930	12910	12930	12910	161
436	20240912	125100	160403540	12880	12850	12880	12850	1977
437	20240912	125000	134959770	12870	12870	12870	12870	3
438	20240912	124900	134921160	12900	12900	12900	12900	533
439	20240912	124800	128045460	12900	12860	12900	12860	232
440	20240912	124700	125053080	12880	12860	12970	12860	375
441	20240912	124600	120194530	12850	12850	12850	12850	0
442	20240912	124500	120194530	12850	12820	12850	12820	410
443	20240912	124400	114930460	12820	12820	12820	12820	0
444	20240912	124300	114930460	12820	12820	12820	12820	0
445	20240912	124200	114930460	12820	12820	12820	12820	0
446	20240912	124100	114930460	12820	12820	12820	12820	0
447	20240912	124000	114930460	12820	12820	12820	12820	1
448	20240912	123900	114917640	12800	12800	12800	12800	0
449	20240912	123800	114917640	12800	12800	12800	12800	0
450	20240912	123700	114917640	12800	12800	12800	12800	1
451	20240912	123600	114904840	12800	12800	12800	12800	0
452	20240912	123500	114904840	12800	12800	12800	12800	0
453	20240912	123400	114904840	12800	12800	12800	12800	2
454	20240912	123300	114879240	12830	12790	12830	12790	72
455	20240912	123200	113958290	12830	12800	12830	12800	212
456	20240912	123100	111242350	12790	12790	12790	12790	109
457	20240912	123000	109848240	12790	12790	12790	12790	1
458	20240912	122900	109835450	12790	12790	12790	12790	1
459	20240912	122800	109822660	12770	12770	12770	12770	1
460	20240912	122700	109809890	12790	12790	12790	12790	0
461	20240912	122600	109809890	12790	12770	12790	12770	42
462	20240912	122500	109273530	12770	12770	12770	12770	10
463	20240912	122400	109145830	12760	12760	12760	12760	0
464	20240912	122300	109145830	12760	12760	12760	12760	0
465	20240912	122200	109145830	12760	12760	12760	12760	0
466	20240912	122100	109145830	12760	12760	12760	12760	0
467	20240912	122000	109145830	12760	12760	12760	12760	0
468	20240912	121900	109145830	12760	12760	12760	12760	0
469	20240912	121800	109145830	12760	12760	12760	12760	0
470	20240912	121700	109145830	12760	12750	12760	12750	116
471	20240912	121600	107666200	12740	12740	12740	12740	0
472	20240912	121500	107666200	12740	12740	12740	12740	19
473	20240912	121400	107424140	12740	12740	12740	12740	0
474	20240912	121300	107424140	12740	12740	12740	12740	0
475	20240912	121200	107424140	12740	12740	12740	12740	0
476	20240912	121100	107424140	12740	12740	12740	12740	431
477	20240912	121000	101933200	12720	12720	12720	12720	0
478	20240912	120900	101933200	12720	12720	12720	12720	0
479	20240912	120800	101933200	12720	12720	12720	12720	0
480	20240912	120700	101933200	12720	12720	12720	12720	0
481	20240912	120600	101933200	12720	12720	12720	12720	0
482	20240912	120500	101933200	12720	12720	12720	12720	0
483	20240912	120400	101933200	12720	12720	12720	12720	0
484	20240912	120300	101933200	12720	12720	12720	12720	0
485	20240912	120200	101933200	12720	12720	12720	12720	0
486	20240912	120100	101933200	12720	12720	12720	12720	10
487	20240912	120000	101806000	12720	12720	12720	12720	0
488	20240912	115900	101806000	12720	12720	12720	12720	0
489	20240912	115800	101806000	12720	12720	12720	12720	0
490	20240912	115700	101806000	12720	12720	12720	12720	0
491	20240912	115600	101806000	12720	12720	12720	12720	0
492	20240912	115500	101806000	12720	12700	12720	12700	361
493	20240912	115400	97217690	12690	12690	12690	12690	0
494	20240912	115300	97217690	12690	12690	12690	12690	63
495	20240912	115200	96418220	12690	12640	12690	12640	314
496	20240912	115100	92437200	12630	12630	12630	12630	0
497	20240912	115000	92437200	12630	12640	12640	12630	140
498	20240912	114900	90667650	12640	12640	12640	12640	0
499	20240912	114800	90667650	12640	12640	12640	12640	0
500	20240912	114700	90667650	12640	12640	12640	12640	0
501	20240912	114600	90667650	12640	12640	12640	12640	0
502	20240912	114500	90667650	12640	12640	12640	12640	16
503	20240912	114400	90465410	12670	12670	12670	12670	0
504	20240912	114300	90465410	12670	12670	12670	12670	0
505	20240912	114200	90465410	12670	12670	12670	12670	0
506	20240912	114100	90465410	12670	12670	12670	12670	0
507	20240912	114000	90465410	12670	12670	12670	12670	0
508	20240912	113900	90465410	12670	12670	12670	12670	0
509	20240912	113800	90465410	12670	12670	12670	12670	0
510	20240912	113700	90465410	12670	12670	12670	12670	0
511	20240912	113600	90465410	12670	12670	12670	12670	0
512	20240912	113500	90465410	12670	12670	12670	12670	0
513	20240912	113400	90465410	12670	12670	12670	12670	0
514	20240912	113300	90465410	12670	12670	12670	12670	0
515	20240912	113200	90465410	12670	12670	12670	12670	0
516	20240912	113100	90465410	12670	12670	12670	12670	0
517	20240912	113000	90465410	12670	12670	12670	12670	0
518	20240912	112900	90465410	12670	12670	12670	12670	4
519	20240912	112800	90414730	12670	12670	12670	12670	0
520	20240912	112700	90414730	12670	12670	12670	12670	1
521	20240912	112600	90402060	12670	12670	12670	12670	0
522	20240912	112500	90402060	12670	12670	12670	12670	1
523	20240912	112400	90389390	12670	12670	12670	12670	887
524	20240912	112300	79151100	12650	12650	12650	12650	0
525	20240912	112200	79151100	12650	12650	12650	12650	72
526	20240912	112100	78240300	12650	12650	12650	12650	2
527	20240912	112000	78215000	12640	12640	12640	12640	0
528	20240912	111900	78215000	12640	12640	12640	12640	0
529	20240912	111800	78215000	12640	12640	12640	12640	0
530	20240912	111700	78215000	12640	12640	12640	12640	0
531	20240912	111600	78215000	12640	12640	12640	12640	0
532	20240912	111500	78215000	12640	12640	12640	12640	0
533	20240912	111400	78215000	12640	12640	12640	12640	0
534	20240912	111300	78215000	12640	12640	12640	12640	0
535	20240912	111200	78215000	12640	12640	12640	12640	0
536	20240912	111100	78215000	12640	12640	12640	12640	0
537	20240912	111000	78215000	12640	12640	12640	12640	0
538	20240912	110900	78215000	12640	12640	12640	12640	0
539	20240912	110800	78215000	12640	12640	12640	12640	0
540	20240912	110700	78215000	12640	12660	12660	12640	90
541	20240912	110600	77077350	12640	12640	12640	12640	0
542	20240912	110500	77077350	12640	12640	12640	12640	0
543	20240912	110400	77077350	12640	12640	12640	12640	0
544	20240912	110300	77077350	12640	12640	12640	12640	0
545	20240912	110200	77077350	12640	12640	12640	12640	0
546	20240912	110100	77077350	12640	12640	12640	12640	0
547	20240912	110000	77077350	12640	12640	12640	12640	0
548	20240912	105900	77077350	12640	12640	12640	12640	0
549	20240912	105800	77077350	12640	12640	12640	12640	0
550	20240912	105700	77077350	12640	12640	12640	12640	0
551	20240912	105600	77077350	12640	12640	12640	12640	1
552	20240912	105500	77064710	12670	12670	12670	12670	0
553	20240912	105400	77064710	12670	12670	12670	12670	0
554	20240912	105300	77064710	12670	12640	12670	12640	130
555	20240912	105200	75417640	12660	12660	12660	12660	130
556	20240912	105100	73771840	12650	12650	12650	12650	421
557	20240912	105000	68446190	12650	12650	12650	12650	0
558	20240912	104900	68446190	12650	12650	12650	12650	0
559	20240912	104800	68446190	12650	12650	12650	12650	0
560	20240912	104700	68446190	12650	12650	12650	12650	1
561	20240912	104600	68433540	12660	12660	12660	12660	0
562	20240912	104500	68433540	12660	12660	12660	12660	0
563	20240912	104400	68433540	12660	12660	12660	12660	0
564	20240912	104300	68433540	12660	12660	12660	12660	0
565	20240912	104200	68433540	12660	12660	12660	12660	0
566	20240912	104100	68433540	12660	12660	12660	12660	0
567	20240912	104000	68433540	12660	12660	12660	12660	0
568	20240912	103900	68433540	12660	12660	12660	12660	80
569	20240912	103800	67420740	12610	12610	12610	12610	0
570	20240912	103700	67420740	12610	12610	12610	12610	40
571	20240912	103600	66916340	12610	12610	12610	12610	0
572	20240912	103500	66916340	12610	12610	12610	12610	0
573	20240912	103400	66916340	12610	12610	12610	12610	0
574	20240912	103300	66916340	12610	12610	12610	12610	0
575	20240912	103200	66916340	12610	12610	12610	12610	0
576	20240912	103100	66916340	12610	12610	12610	12610	72
577	20240912	103000	66008420	12610	12610	12610	12610	0
578	20240912	102900	66008420	12610	12610	12610	12610	0
579	20240912	102800	66008420	12610	12610	12610	12610	0
580	20240912	102700	66008420	12610	12610	12610	12610	0
581	20240912	102600	66008420	12610	12610	12610	12610	0
582	20240912	102500	66008420	12610	12610	12610	12610	0
583	20240912	102400	66008420	12610	12610	12610	12610	0
584	20240912	102300	66008420	12610	12610	12610	12610	0
585	20240912	102200	66008420	12610	12610	12610	12610	0
586	20240912	102100	66008420	12610	12610	12610	12610	6
587	20240912	102000	65932760	12620	12620	12620	12620	0
588	20240912	101900	65932760	12620	12620	12620	12620	1
589	20240912	101800	65920140	12580	12580	12580	12580	0
590	20240912	101700	65920140	12580	12560	12580	12560	398
591	20240912	101600	60914900	12580	12580	12580	12580	123
592	20240912	101500	59367560	12550	12580	12580	12550	1766
593	20240912	101400	37183300	12580	12580	12580	12580	0
594	20240912	101300	37183300	12580	12600	12600	12580	20
595	20240912	101200	36931570	12600	12600	12600	12600	0
596	20240912	101100	36931570	12600	12600	12600	12600	0
597	20240912	101000	36931570	12600	12610	12610	12600	438
598	20240912	100900	31409390	12600	12610	12610	12600	117
599	20240912	100800	29934520	12620	12640	12640	12620	300
600	20240912	100700	26148480	12640	12640	12640	12640	0
601	20240912	100600	26148480	12640	12610	12640	12610	34
602	20240912	100500	25719710	12640	12640	12640	12640	0
603	20240912	100400	25719710	12640	12640	12640	12640	7
604	20240912	100300	25631230	12660	12660	12660	12660	0
605	20240912	100200	25631230	12660	12660	12660	12660	102
606	20240912	100100	24339910	12670	12680	12680	12670	3
607	20240912	100000	24301880	12690	12690	12690	12690	0
608	20240912	095900	24301880	12690	12690	12690	12690	0
609	20240912	095800	24301880	12690	12690	12690	12690	1
610	20240912	095700	24289190	12690	12690	12690	12690	0
611	20240912	095600	24289190	12690	12690	12690	12690	2
612	20240912	095500	24263810	12700	12700	12700	12700	0
613	20240912	095400	24263810	12700	12700	12700	12700	0
614	20240912	095300	24263810	12700	12700	12700	12700	0
615	20240912	095200	24263810	12700	12700	12700	12700	0
616	20240912	095100	24263810	12700	12700	12700	12700	0
617	20240912	095000	24263810	12700	12700	12700	12700	0
618	20240912	094900	24263810	12700	12700	12700	12700	0
619	20240912	094800	24263810	12700	12700	12700	12700	0
620	20240912	094700	24263810	12700	12700	12700	12700	0
621	20240912	094600	24263810	12700	12700	12700	12700	0
622	20240912	094500	24263810	12700	12700	12700	12700	0
623	20240912	094400	24263810	12700	12700	12700	12700	0
624	20240912	094300	24263810	12700	12700	12700	12700	0
625	20240912	094200	24263810	12700	12700	12700	12700	0
626	20240912	094100	24263810	12700	12680	12700	12680	213
627	20240912	094000	21560500	12640	12640	12640	12640	0
628	20240912	093900	21560500	12640	12640	12640	12640	1
629	20240912	093800	21547860	12660	12660	12660	12660	0
630	20240912	093700	21547860	12660	12660	12660	12660	0
631	20240912	093600	21547860	12660	12660	12660	12660	0
632	20240912	093500	21547860	12660	12660	12660	12660	1
633	20240912	093400	21535200	12660	12660	12660	12660	253
634	20240912	093300	18332220	12630	12680	12680	12630	211
635	20240912	093200	15667210	12700	12700	12700	12700	1
636	20240912	093100	15654510	12640	12660	12660	12640	200
637	20240912	093000	13126330	12660	12660	12660	12660	1
638	20240912	092900	13113670	12700	12700	12700	12700	0
639	20240912	092800	13113670	12700	12700	12700	12700	0
640	20240912	092700	13113670	12700	12700	12700	12700	0
641	20240912	092600	13113670	12700	12700	12700	12700	0
642	20240912	092500	13113670	12700	12700	12700	12700	0
643	20240912	092400	13113670	12700	12700	12700	12700	0
644	20240912	092300	13113670	12700	12700	12700	12700	3
645	20240912	092200	13075570	12700	12700	12700	12700	1
646	20240912	092100	13062870	12700	12700	12700	12700	0
647	20240912	092000	13062870	12700	12700	12700	12700	1
648	20240912	091900	13050170	12700	12700	12700	12700	1
649	20240912	091800	13037470	12630	12630	12630	12630	0
650	20240912	091700	13037470	12630	12630	12630	12630	0
651	20240912	091600	13037470	12630	12630	12630	12630	0
652	20240912	091500	13037470	12630	12630	12630	12630	0
653	20240912	091400	13037470	12630	12630	12630	12630	10
654	20240912	091300	12911170	12630	12630	12630	12630	0
655	20240912	091200	12911170	12630	12630	12630	12630	0
656	20240912	091100	12911170	12630	12630	12630	12630	0
657	20240912	091000	12911170	12630	12610	12630	12560	583
658	20240912	090900	5567490	12620	12620	12620	12620	2
659	20240912	090800	5542250	12630	12630	12630	12630	2
660	20240912	090700	5516990	12630	12640	12720	12630	44
661	20240912	090600	4961170	12560	12600	12600	12560	100
662	20240912	090500	3704640	12730	12730	12730	12730	1
663	20240912	090400	3691910	12560	12560	12560	12560	0
664	20240912	090300	3691910	12560	12560	12560	12560	0
665	20240912	090200	3691910	12560	12560	12560	12560	0
666	20240912	090100	3691910	12560	12560	12560	12560	0
667	20240912	090000	3691910	12560	12550	12760	12550	274