KissMeData/210120/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	203400	858551910	13010	13010	13010	13010	1291
3	20240912	203300	858551910	13010	13010	13010	13010	0
4	20240912	203200	858551910	13010	13010	13010	13010	0
5	20240912	203100	858551910	13010	13010	13010	13010	0
6	20240912	203000	858551910	13010	13010	13010	13010	0
7	20240912	202900	858551910	13010	13010	13010	13010	0
8	20240912	202800	858551910	13010	13010	13010	13010	0
9	20240912	202700	858551910	13010	13010	13010	13010	0
10	20240912	202600	858551910	13010	13010	13010	13010	0
11	20240912	202500	858551910	13010	13010	13010	13010	0
12	20240912	202400	858551910	13010	13010	13010	13010	0
13	20240912	202300	858551910	13010	13010	13010	13010	0
14	20240912	202200	858551910	13010	13010	13010	13010	0
15	20240912	202100	858551910	13010	13010	13010	13010	0
16	20240912	202000	858551910	13010	13010	13010	13010	0
17	20240912	201900	858551910	13010	13010	13010	13010	0
18	20240912	201800	858551910	13010	13010	13010	13010	0
19	20240912	201700	858551910	13010	13010	13010	13010	0
20	20240912	201600	858551910	13010	13010	13010	13010	0
21	20240912	201500	858551910	13010	13010	13010	13010	0
22	20240912	201400	858551910	13010	13010	13010	13010	0
23	20240912	201300	858551910	13010	13010	13010	13010	0
24	20240912	201200	858551910	13010	13010	13010	13010	0
25	20240912	201100	858551910	13010	13010	13010	13010	0
26	20240912	201000	858551910	13010	13010	13010	13010	0
27	20240912	200900	858551910	13010	13010	13010	13010	0
28	20240912	200800	858551910	13010	13010	13010	13010	0
29	20240912	200700	858551910	13010	13010	13010	13010	0
30	20240912	200600	858551910	13010	13010	13010	13010	0
31	20240912	200500	858551910	13010	13010	13010	13010	0
32	20240912	200400	858551910	13010	13010	13010	13010	1291
33	20240912	200300	858551910	13010	13010	13010	13010	0
34	20240912	200200	858551910	13010	13010	13010	13010	0
35	20240912	200100	858551910	13010	13010	13010	13010	0
36	20240912	200000	858551910	13010	13010	13010	13010	0
37	20240912	195900	858551910	13010	13010	13010	13010	0
38	20240912	195800	858551910	13010	13010	13010	13010	0
39	20240912	195700	858551910	13010	13010	13010	13010	0
40	20240912	195600	858551910	13010	13010	13010	13010	0
41	20240912	195500	858551910	13010	13010	13010	13010	0
42	20240912	195400	858551910	13010	13010	13010	13010	0
43	20240912	195300	858551910	13010	13010	13010	13010	0
44	20240912	195200	858551910	13010	13010	13010	13010	0
45	20240912	195100	858551910	13010	13010	13010	13010	0
46	20240912	195000	858551910	13010	13010	13010	13010	0
47	20240912	194900	858551910	13010	13010	13010	13010	0
48	20240912	194800	858551910	13010	13010	13010	13010	0
49	20240912	194700	858551910	13010	13010	13010	13010	0
50	20240912	194600	858551910	13010	13010	13010	13010	0
51	20240912	194500	858551910	13010	13010	13010	13010	0
52	20240912	194400	858551910	13010	13010	13010	13010	0
53	20240912	194300	858551910	13010	13010	13010	13010	0
54	20240912	194200	858551910	13010	13010	13010	13010	0
55	20240912	194100	858551910	13010	13010	13010	13010	0
56	20240912	194000	858551910	13010	13010	13010	13010	0
57	20240912	193900	858551910	13010	13010	13010	13010	0
58	20240912	193800	858551910	13010	13010	13010	13010	0
59	20240912	193700	858551910	13010	13010	13010	13010	0
60	20240912	193600	858551910	13010	13010	13010	13010	0
61	20240912	193500	858551910	13010	13010	13010	13010	0
62	20240912	193400	858551910	13010	13010	13010	13010	1291
63	20240912	193300	858551910	13010	13010	13010	13010	0
64	20240912	193200	858551910	13010	13010	13010	13010	0
65	20240912	193100	858551910	13010	13010	13010	13010	0
66	20240912	193000	858551910	13010	13010	13010	13010	0
67	20240912	192900	858551910	13010	13010	13010	13010	0
68	20240912	192800	858551910	13010	13010	13010	13010	0
69	20240912	192700	858551910	13010	13010	13010	13010	0
70	20240912	192600	858551910	13010	13010	13010	13010	0
71	20240912	192500	858551910	13010	13010	13010	13010	0
72	20240912	192400	858551910	13010	13010	13010	13010	0
73	20240912	192300	858551910	13010	13010	13010	13010	0
74	20240912	192200	858551910	13010	13010	13010	13010	0
75	20240912	192100	858551910	13010	13010	13010	13010	0
76	20240912	192000	858551910	13010	13010	13010	13010	0
77	20240912	191900	858551910	13010	13010	13010	13010	0
78	20240912	191800	858551910	13010	13010	13010	13010	0
79	20240912	191700	858551910	13010	13010	13010	13010	0
80	20240912	191600	858551910	13010	13010	13010	13010	0
81	20240912	191500	858551910	13010	13010	13010	13010	0
82	20240912	191400	858551910	13010	13010	13010	13010	0
83	20240912	191300	858551910	13010	13010	13010	13010	0
84	20240912	191200	858551910	13010	13010	13010	13010	0
85	20240912	191100	858551910	13010	13010	13010	13010	0
86	20240912	191000	858551910	13010	13010	13010	13010	0
87	20240912	190900	858551910	13010	13010	13010	13010	0
88	20240912	190800	858551910	13010	13010	13010	13010	0
89	20240912	190700	858551910	13010	13010	13010	13010	0
90	20240912	190600	858551910	13010	13010	13010	13010	0
91	20240912	190500	858551910	13010	13010	13010	13010	0
92	20240912	190400	858551910	13010	13010	13010	13010	1291
93	20240912	190300	858551910	13010	13010	13010	13010	0
94	20240912	190200	858551910	13010	13010	13010	13010	0
95	20240912	190100	858551910	13010	13010	13010	13010	0
96	20240912	190000	858551910	13010	13010	13010	13010	0
97	20240912	185900	858551910	13010	13010	13010	13010	0
98	20240912	185800	858551910	13010	13010	13010	13010	0
99	20240912	185700	858551910	13010	13010	13010	13010	0
100	20240912	185600	858551910	13010	13010	13010	13010	0
101	20240912	185500	858551910	13010	13010	13010	13010	0
102	20240912	185400	858551910	13010	13010	13010	13010	0
103	20240912	185300	858551910	13010	13010	13010	13010	0
104	20240912	185200	858551910	13010	13010	13010	13010	0
105	20240912	185100	858551910	13010	13010	13010	13010	0
106	20240912	185000	858551910	13010	13010	13010	13010	0
107	20240912	184900	858551910	13010	13010	13010	13010	0
108	20240912	184800	858551910	13010	13010	13010	13010	0
109	20240912	184700	858551910	13010	13010	13010	13010	0
110	20240912	184600	858551910	13010	13010	13010	13010	0
111	20240912	184500	858551910	13010	13010	13010	13010	0
112	20240912	184400	858551910	13010	13010	13010	13010	0
113	20240912	184300	858551910	13010	13010	13010	13010	0
114	20240912	184200	858551910	13010	13010	13010	13010	0
115	20240912	184100	858551910	13010	13010	13010	13010	0
116	20240912	184000	858551910	13010	13010	13010	13010	0
117	20240912	183900	858551910	13010	13010	13010	13010	0
118	20240912	183800	858551910	13010	13010	13010	13010	0
119	20240912	183700	858551910	13010	13010	13010	13010	0
120	20240912	183600	858551910	13010	13010	13010	13010	0
121	20240912	183500	858551910	13010	13010	13010	13010	0
122	20240912	183400	858551910	13010	13010	13010	13010	1291
123	20240912	183300	858551910	13010	13010	13010	13010	0
124	20240912	183200	858551910	13010	13010	13010	13010	0
125	20240912	183100	858551910	13010	13010	13010	13010	0
126	20240912	183000	858551910	13010	13010	13010	13010	0
127	20240912	182900	858551910	13010	13010	13010	13010	0
128	20240912	182800	858551910	13010	13010	13010	13010	0
129	20240912	182700	858551910	13010	13010	13010	13010	0
130	20240912	182600	858551910	13010	13010	13010	13010	0
131	20240912	182500	858551910	13010	13010	13010	13010	0
132	20240912	182400	858551910	13010	13010	13010	13010	0
133	20240912	182300	858551910	13010	13010	13010	13010	0
134	20240912	182200	858551910	13010	13010	13010	13010	0
135	20240912	182100	858551910	13010	13010	13010	13010	0
136	20240912	182000	858551910	13010	13010	13010	13010	0
137	20240912	181900	858551910	13010	13010	13010	13010	0
138	20240912	181800	858551910	13010	13010	13010	13010	0
139	20240912	181700	858551910	13010	13010	13010	13010	0
140	20240912	181600	858551910	13010	13010	13010	13010	0
141	20240912	181500	858551910	13010	13010	13010	13010	0
142	20240912	181400	858551910	13010	13010	13010	13010	0
143	20240912	181300	858551910	13010	13010	13010	13010	0
144	20240912	181200	858551910	13010	13010	13010	13010	0
145	20240912	181100	858551910	13010	13010	13010	13010	0
146	20240912	181000	858551910	13010	13010	13010	13010	0
147	20240912	180900	858551910	13010	13010	13010	13010	0
148	20240912	180800	858551910	13010	13010	13010	13010	0
149	20240912	180700	858551910	13010	13010	13010	13010	0
150	20240912	180600	858551910	13010	13010	13010	13010	0
151	20240912	180500	858551910	13010	13010	13010	13010	0
152	20240912	180400	858551910	13010	13010	13010	13010	1291
153	20240912	180300	858551910	13010	13010	13010	13010	0
154	20240912	180200	858551910	13010	13010	13010	13010	0
155	20240912	180100	858551910	13010	13010	13010	13010	0
156	20240912	180000	858551910	13010	13010	13010	13010	0
157	20240912	175900	858551910	13010	13010	13010	13010	0
158	20240912	175800	858551910	13010	13010	13010	13010	0
159	20240912	175700	858551910	13010	13010	13010	13010	0
160	20240912	175600	858551910	13010	13010	13010	13010	0
161	20240912	175500	858551910	13010	13010	13010	13010	0
162	20240912	175400	858551910	13010	13010	13010	13010	0
163	20240912	175300	858551910	13010	13010	13010	13010	0
164	20240912	175200	858551910	13010	13010	13010	13010	0
165	20240912	175100	858551910	13010	13010	13010	13010	0
166	20240912	175000	858551910	13010	13010	13010	13010	0
167	20240912	174900	858551910	13010	13010	13010	13010	0
168	20240912	174800	858551910	13010	13010	13010	13010	0
169	20240912	174700	858551910	13010	13010	13010	13010	0
170	20240912	174600	858551910	13010	13010	13010	13010	0
171	20240912	174500	858551910	13010	13010	13010	13010	0
172	20240912	174400	858551910	13010	13010	13010	13010	0
173	20240912	174300	858551910	13010	13010	13010	13010	0
174	20240912	174200	858551910	13010	13010	13010	13010	0
175	20240912	174100	858551910	13010	13010	13010	13010	0
176	20240912	174000	858551910	13010	13010	13010	13010	0
177	20240912	173900	858551910	13010	13010	13010	13010	0
178	20240912	173800	858551910	13010	13010	13010	13010	0
179	20240912	173700	858551910	13010	13010	13010	13010	0
180	20240912	173600	858551910	13010	13010	13010	13010	0
181	20240912	173500	858551910	13010	13010	13010	13010	0
182	20240912	173400	858551910	13010	13010	13010	13010	1291
183	20240912	173300	858551910	13010	13010	13010	13010	0
184	20240912	173200	858551910	13010	13010	13010	13010	0
185	20240912	173100	858551910	13010	13010	13010	13010	0
186	20240912	173000	858551910	13010	13010	13010	13010	0
187	20240912	172900	858551910	13010	13010	13010	13010	0
188	20240912	172800	858551910	13010	13010	13010	13010	0
189	20240912	172700	858551910	13010	13010	13010	13010	0
190	20240912	172600	858551910	13010	13010	13010	13010	0
191	20240912	172500	858551910	13010	13010	13010	13010	0
192	20240912	172400	858551910	13010	13010	13010	13010	0
193	20240912	172300	858551910	13010	13010	13010	13010	0
194	20240912	172200	858551910	13010	13010	13010	13010	0
195	20240912	172100	858551910	13010	13010	13010	13010	0
196	20240912	172000	858551910	13010	13010	13010	13010	0
197	20240912	171900	858551910	13010	13010	13010	13010	0
198	20240912	171800	858551910	13010	13010	13010	13010	0
199	20240912	171700	858551910	13010	13010	13010	13010	0
200	20240912	171600	858551910	13010	13010	13010	13010	0
201	20240912	171500	858551910	13010	13010	13010	13010	0
202	20240912	171400	858551910	13010	13010	13010	13010	0
203	20240912	171300	858551910	13010	13010	13010	13010	0
204	20240912	171200	858551910	13010	13010	13010	13010	0
205	20240912	171100	858551910	13010	13010	13010	13010	0
206	20240912	171000	858551910	13010	13010	13010	13010	0
207	20240912	170900	858551910	13010	13010	13010	13010	0
208	20240912	170800	858551910	13010	13010	13010	13010	0
209	20240912	170700	858551910	13010	13010	13010	13010	0
210	20240912	170600	858551910	13010	13010	13010	13010	0
211	20240912	170500	858551910	13010	13010	13010	13010	0
212	20240912	170400	858551910	13010	13010	13010	13010	1291
213	20240912	170300	858551910	13010	13010	13010	13010	0
214	20240912	170200	858551910	13010	13010	13010	13010	0
215	20240912	170100	858551910	13010	13010	13010	13010	0
216	20240912	170000	858551910	13010	13010	13010	13010	0
217	20240912	165900	858551910	13010	13010	13010	13010	0
218	20240912	165800	858551910	13010	13010	13010	13010	0
219	20240912	165700	858551910	13010	13010	13010	13010	0
220	20240912	165600	858551910	13010	13010	13010	13010	0
221	20240912	165500	858551910	13010	13010	13010	13010	0
222	20240912	165400	858551910	13010	13010	13010	13010	0
223	20240912	165300	858551910	13010	13010	13010	13010	0
224	20240912	165200	858551910	13010	13010	13010	13010	0
225	20240912	165100	858551910	13010	13010	13010	13010	0
226	20240912	165000	858551910	13010	13010	13010	13010	0
227	20240912	164900	858551910	13010	13010	13010	13010	0
228	20240912	164800	858551910	13010	13010	13010	13010	0
229	20240912	164700	858551910	13010	13010	13010	13010	0
230	20240912	164600	858551910	13010	13010	13010	13010	0
231	20240912	164500	858551910	13010	13010	13010	13010	0
232	20240912	164400	858551910	13010	13010	13010	13010	0
233	20240912	164300	858551910	13010	13010	13010	13010	0
234	20240912	164200	858551910	13010	13010	13010	13010	0
235	20240912	164100	858551910	13010	13010	13010	13010	0
236	20240912	164000	858551910	13010	13010	13010	13010	0
237	20240912	163900	858551910	13010	13010	13010	13010	0
238	20240912	163800	858551910	13010	13010	13010	13010	0
239	20240912	163700	858551910	13010	13010	13010	13010	0
240	20240912	163600	858551910	13010	13010	13010	13010	0
241	20240912	163500	858551910	13010	13010	13010	13010	0
242	20240912	163400	858551910	13010	13010	13010	13010	1291
243	20240912	163300	858551910	13010	13010	13010	13010	0
244	20240912	163200	858551910	13010	13010	13010	13010	0
245	20240912	163100	858551910	13010	13010	13010	13010	0
246	20240912	163000	858551910	13010	13010	13010	13010	0
247	20240912	162900	858551910	13010	13010	13010	13010	0
248	20240912	162800	858551910	13010	13010	13010	13010	0
249	20240912	162700	858551910	13010	13010	13010	13010	0
250	20240912	162600	858551910	13010	13010	13010	13010	0
251	20240912	162500	858551910	13010	13010	13010	13010	0
252	20240912	162400	858551910	13010	13010	13010	13010	0
253	20240912	162300	858551910	13010	13010	13010	13010	0
254	20240912	162200	858551910	13010	13010	13010	13010	0
255	20240912	162100	858551910	13010	13010	13010	13010	0
256	20240912	162000	858551910	13010	13010	13010	13010	0
257	20240912	161900	858551910	13010	13010	13010	13010	0
258	20240912	161800	858551910	13010	13010	13010	13010	0
259	20240912	161700	858551910	13010	13010	13010	13010	0
260	20240912	161600	858551910	13010	13010	13010	13010	0
261	20240912	161500	858551910	13010	13010	13010	13010	0
262	20240912	161400	858551910	13010	13010	13010	13010	0
263	20240912	161300	858551910	13010	13010	13010	13010	0
264	20240912	161200	858551910	13010	13010	13010	13010	0
265	20240912	161100	858551910	13010	13010	13010	13010	0
266	20240912	161000	858551910	13010	13010	13010	13010	0
267	20240912	160900	858551910	13010	13010	13010	13010	0
268	20240912	160800	858551910	13010	13010	13010	13010	0
269	20240912	160700	858551910	13010	13010	13010	13010	0
270	20240912	160600	858551910	13010	13010	13010	13010	0
271	20240912	160500	858551910	13010	13010	13010	13010	0
272	20240912	160400	858551910	13010	13010	13010	13010	1291
273	20240912	160300	858551910	13010	13010	13010	13010	0
274	20240912	160200	858551910	13010	13010	13010	13010	0
275	20240912	160100	858551910	13010	13010	13010	13010	0
276	20240912	160000	858551910	13010	13010	13010	13010	0
277	20240912	155900	858551910	13010	13010	13010	13010	0
278	20240912	155800	858551910	13010	13010	13010	13010	0
279	20240912	155700	858551910	13010	13010	13010	13010	0
280	20240912	155600	858551910	13010	13010	13010	13010	0
281	20240912	155500	858551910	13010	13010	13010	13010	0
282	20240912	155400	858551910	13010	13010	13010	13010	0
283	20240912	155300	858551910	13010	13010	13010	13010	0
284	20240912	155200	858551910	13010	13010	13010	13010	0
285	20240912	155100	858551910	13010	13010	13010	13010	0
286	20240912	155000	858551910	13010	13010	13010	13010	0
287	20240912	154900	858551910	13010	13010	13010	13010	0
288	20240912	154800	858551910	13010	13010	13010	13010	0
289	20240912	154700	858551910	13010	13010	13010	13010	0
290	20240912	154600	858551910	13010	13010	13010	13010	0
291	20240912	154500	858551910	13010	13010	13010	13010	0
292	20240912	154400	858551910	13010	13010	13010	13010	0
293	20240912	154300	858551910	13010	13010	13010	13010	0
294	20240912	154200	858551910	13010	13010	13010	13010	0
295	20240912	154100	858551910	13010	13010	13010	13010	0
296	20240912	154000	858551910	13010	13010	13010	13010	0
297	20240912	153900	858551910	13010	13010	13010	13010	0
298	20240912	153800	858551910	13010	13010	13010	13010	0
299	20240912	153700	858551910	13010	13010	13010	13010	0
300	20240912	153600	858551910	13010	13010	13010	13010	0
301	20240912	153500	858551910	13010	13010	13010	13010	0
302	20240912	153400	858551910	13010	13010	13010	13010	1291
303	20240912	153300	858551910	13010	13010	13010	13010	0
304	20240912	153200	858551910	13010	13010	13010	13010	0
305	20240912	153100	858551910	13010	13010	13010	13010	0
306	20240912	153000	858551910	13010	13010	13010	13010	1291
307	20240912	152900	841756000	13300	13300	13300	13300	0
308	20240912	152800	841756000	13300	13300	13300	13300	0
309	20240912	152700	841756000	13300	13300	13300	13300	0
310	20240912	152600	841756000	13300	13300	13300	13300	0
311	20240912	152500	841756000	13300	13300	13300	13300	0
312	20240912	152400	841756000	13300	13300	13300	13300	0
313	20240912	152300	841756000	13300	13300	13300	13300	0
314	20240912	152200	841756000	13300	13300	13300	13300	0
315	20240912	152100	841756000	13300	13300	13300	13300	0
316	20240912	152000	841756000	13300	13300	13300	13300	0
317	20240912	151900	841756000	13300	13310	13310	13030	411
318	20240912	151800	836364650	13310	13310	13310	13310	0
319	20240912	151700	836364650	13310	13310	13310	13310	1
320	20240912	151600	836351340	13360	13380	13380	13360	505
321	20240912	151500	829594520	13310	13310	13310	13310	5
322	20240912	151400	829527970	13250	13370	13380	13250	602
323	20240912	151300	821473840	13210	13260	13260	13210	1194
324	20240912	151200	805700900	13210	13190	13210	13110	21
325	20240912	151100	805424940	13380	13380	13380	13330	153
326	20240912	151000	803377900	13380	13120	13380	13080	1665
327	20240912	150900	781217690	13320	13070	13320	13000	1813
328	20240912	150800	757265870	13270	13060	13270	13000	1242
329	20240912	150700	740987010	13040	13230	13230	13000	3486
330	20240912	150600	695527500	13200	13370	13380	13200	1101
331	20240912	150500	680796530	13380	13130	13380	13130	447
332	20240912	150400	674889620	12990	12990	12990	12990	0
333	20240912	150300	674889620	12990	13140	13140	12990	518
334	20240912	150200	668142270	13350	13300	13350	13300	96
335	20240912	150100	666860870	13380	13000	13380	13000	2326
336	20240912	150000	636084720	12990	13040	13040	12990	510
337	20240912	145900	629452180	13130	13130	13140	13130	1052
338	20240912	145800	615639280	13130	13130	13130	13130	0
339	20240912	145700	615639280	13130	13090	13130	13090	179
340	20240912	145600	613291560	13120	13200	13200	12920	335
341	20240912	145500	608915410	13200	13220	13340	13200	699
342	20240912	145400	599674850	13300	13300	13300	13300	0
343	20240912	145300	599674850	13300	13310	13310	13300	72
344	20240912	145200	598716800	13380	13320	13380	13320	1999
345	20240912	145100	572031410	13310	13370	13370	13310	101
346	20240912	145000	570681280	13380	13380	13380	13380	12
347	20240912	144900	570520720	13380	13300	13380	13300	9
348	20240912	144800	570400860	13300	13170	13380	13170	4186
349	20240912	144700	515012230	13130	13050	13130	13050	65
350	20240912	144600	514159070	13120	13120	13120	13120	300
351	20240912	144500	510223070	13010	13010	13010	13010	0
352	20240912	144400	510223070	13010	13120	13120	13010	3
353	20240912	144300	510183930	13010	13180	13180	12970	18
354	20240912	144200	509948630	13180	13120	13180	13120	326
355	20240912	144100	505654370	12970	13040	13170	12970	1488
356	20240912	144000	486113440	13090	13090	13090	13090	0
357	20240912	143900	486113440	13090	13080	13090	13080	93
358	20240912	143800	484896380	12900	12940	12940	12900	120
359	20240912	143700	483345950	13090	12950	13090	12950	1051
360	20240912	143600	469613470	13000	12970	13000	12970	178
361	20240912	143500	467299560	12950	12950	12950	12950	0
362	20240912	143400	467299560	12950	12950	12950	12950	0
363	20240912	143300	467299560	12950	12950	12950	12950	513
364	20240912	143200	460656210	12910	12910	12910	12910	0
365	20240912	143100	460656210	12910	12910	12910	12910	0
366	20240912	143000	460656210	12910	12910	12910	12910	0
367	20240912	142900	460656210	12910	12910	12910	12910	0
368	20240912	142800	460656210	12910	12920	12920	12910	500
369	20240912	142700	454201200	12910	12910	12910	12910	0
370	20240912	142600	454201200	12910	12910	12910	12910	0
371	20240912	142500	454201200	12910	12910	12910	12910	0
372	20240912	142400	454201200	12910	12910	12910	12910	0
373	20240912	142300	454201200	12910	12910	12910	12910	0
374	20240912	142200	454201200	12910	12910	12910	12910	0
375	20240912	142100	454201200	12910	12910	12910	12910	0
376	20240912	142000	454201200	12910	12910	12950	12910	298
377	20240912	141900	450347300	12910	12970	13020	12910	673
378	20240912	141800	441608480	12970	12970	12970	12970	0
379	20240912	141700	441608480	12970	12940	12970	12840	101
380	20240912	141600	440304550	12950	12950	12950	12950	1
381	20240912	141500	440291600	12990	13060	13060	12990	364
382	20240912	141400	435550670	13060	13100	13100	13060	1500
383	20240912	141300	415943760	13140	13100	13140	13100	200
384	20240912	141200	413319760	13100	13180	13180	13100	4
385	20240912	141100	413267120	13140	13140	13140	13140	0
386	20240912	141000	413267120	13140	12940	13140	12940	5044
387	20240912	140900	347414230	12900	12900	12900	12900	0
388	20240912	140800	347414230	12900	12900	12900	12900	0
389	20240912	140700	347414230	12900	12900	12900	12900	0
390	20240912	140600	347414230	12900	12900	12900	12900	0
391	20240912	140500	347414230	12900	12900	12900	12900	0
392	20240912	140400	347414230	12900	12900	12900	12900	0
393	20240912	140300	347414230	12900	12900	12900	12900	0
394	20240912	140200	347414230	12900	12900	12900	12900	0
395	20240912	140100	347414230	12900	12900	12900	12900	0
396	20240912	140000	347414230	12900	12900	12900	12900	0
397	20240912	135900	347414230	12900	12900	12900	12900	0
398	20240912	135800	347414230	12900	12900	12900	12900	0
399	20240912	135700	347414230	12900	12900	12900	12900	0
400	20240912	135600	347414230	12900	12900	12900	12900	0
401	20240912	135500	347414230	12900	12900	12900	12900	0
402	20240912	135400	347414230	12900	12900	12900	12900	0
403	20240912	135300	347414230	12900	12900	12900	12900	0
404	20240912	135200	347414230	12900	12900	12900	12900	0
405	20240912	135100	347414230	12900	12900	12900	12900	0
406	20240912	135000	347414230	12900	12900	12900	12900	3
407	20240912	134900	347375530	12890	12890	12890	12890	0
408	20240912	134800	347375530	12890	12890	12890	12890	0
409	20240912	134700	347375530	12890	12890	12890	12890	0
410	20240912	134600	347375530	12890	12890	12890	12890	0
411	20240912	134500	347375530	12890	12910	12910	12890	497
412	20240912	134400	340968780	12910	12910	12910	12910	0
413	20240912	134300	340968780	12910	12910	12910	12910	0
414	20240912	134200	340968780	12910	12910	12910	12910	2
415	20240912	134100	340942960	12910	12910	12910	12910	0
416	20240912	134000	340942960	12910	12910	12910	12910	0
417	20240912	133900	340942960	12910	12910	12910	12910	1
418	20240912	133800	340930050	12890	12890	12890	12890	0
419	20240912	133700	340930050	12890	12890	12890	12890	0
420	20240912	133600	340930050	12890	12890	12890	12890	0
421	20240912	133500	340930050	12890	12890	12890	12890	2
422	20240912	133400	340904270	12880	12880	12880	12880	0
423	20240912	133300	340904270	12880	12880	12880	12880	0
424	20240912	133200	340904270	12880	12880	12880	12880	0
425	20240912	133100	340904270	12880	12880	12880	12880	0
426	20240912	133000	340904270	12880	12880	12880	12880	0
427	20240912	132900	340904270	12880	12880	12880	12880	0
428	20240912	132800	340904270	12880	12880	12880	12880	0
429	20240912	132700	340904270	12880	12880	12880	12880	0
430	20240912	132600	340904270	12880	12880	12880	12880	0
431	20240912	132500	340904270	12880	12880	12880	12880	0
432	20240912	132400	340904270	12880	12880	12880	12880	0
433	20240912	132300	340904270	12880	12880	12880	12880	0
434	20240912	132200	340904270	12880	12880	12880	12880	0
435	20240912	132100	340904270	12880	12880	12880	12880	0
436	20240912	132000	340904270	12880	12880	12880	12880	1
437	20240912	131900	340891390	12960	12960	12960	12960	0
438	20240912	131800	340891390	12960	12960	12960	12960	0
439	20240912	131700	340891390	12960	12960	12960	12960	46
440	20240912	131600	340295230	13010	13010	13010	13010	0
441	20240912	131500	340295230	13010	13010	13010	13010	0
442	20240912	131400	340295230	13010	13000	13010	13000	380
443	20240912	131300	335351510	13010	12970	13010	12970	127
444	20240912	131200	333699320	13010	13010	13010	13010	575
445	20240912	131100	326218570	12950	12990	13020	12950	782
446	20240912	131000	316052520	12990	12990	12990	12990	266
447	20240912	130900	312597180	12990	12980	12990	12980	182
448	20240912	130800	310233740	12980	12980	12980	12980	500
449	20240912	130700	303743740	12930	12930	12930	12930	344
450	20240912	130600	299295820	12930	12930	12930	12930	0
451	20240912	130500	299295820	12930	12930	12930	12930	1
452	20240912	130400	299282890	12930	12930	12930	12930	0
453	20240912	130300	299282890	12930	12930	12930	12930	0
454	20240912	130200	299282890	12930	12930	12930	12930	0
455	20240912	130100	299282890	12930	12930	12930	12930	22
456	20240912	130000	298998430	12980	12980	12980	12980	0
457	20240912	125900	298998430	12980	12980	12980	12980	0
458	20240912	125800	298998430	12980	12960	12980	12960	550
459	20240912	125700	291866070	12960	12960	12960	12960	0
460	20240912	125600	291866070	12960	12960	12960	12960	0
461	20240912	125500	291866070	12960	12950	12960	12950	700
462	20240912	125400	282799700	12950	12890	12950	12890	357
463	20240912	125300	278177750	12940	12920	12940	12920	1147
464	20240912	125200	263344330	12910	12880	12910	12880	693
465	20240912	125100	254405660	12880	12880	12880	12880	0
466	20240912	125000	254405660	12880	12870	12880	12870	305
467	20240912	124900	250477270	12810	12810	12810	12810	0
468	20240912	124800	250477270	12810	12810	12810	12810	0
469	20240912	124700	250477270	12810	12810	12810	12810	0
470	20240912	124600	250477270	12810	12810	12810	12810	0
471	20240912	124500	250477270	12810	12840	12840	12810	6
472	20240912	124400	250400290	12850	12850	12850	12850	0
473	20240912	124300	250400290	12850	12850	12850	12850	0
474	20240912	124200	250400290	12850	12850	12850	12850	0
475	20240912	124100	250400290	12850	12850	12850	12850	0
476	20240912	124000	250400290	12850	12850	12850	12850	300
477	20240912	123900	246545290	12920	12920	12920	12920	176
478	20240912	123800	244271370	12920	12920	12920	12920	205
479	20240912	123700	241622770	12920	12920	12920	12920	202
480	20240912	123600	239012930	12930	12880	12930	12880	230
481	20240912	123500	236039230	12900	12900	12900	12900	0
482	20240912	123400	236039230	12900	12900	12900	12900	0
483	20240912	123300	236039230	12900	12910	12930	12900	1192
484	20240912	123200	220652150	12900	12890	12900	12890	777
485	20240912	123100	210629900	12880	12870	12880	12870	200
486	20240912	123000	208054900	12860	12870	12880	12860	176
487	20240912	122900	205790260	12870	12860	12870	12860	57
488	20240912	122800	205057010	12850	12850	12850	12850	0
489	20240912	122700	205057010	12850	12850	12850	12850	50
490	20240912	122600	204414510	12860	12860	12860	12860	0
491	20240912	122500	204414510	12860	12860	12860	12860	0
492	20240912	122400	204414510	12860	12850	12860	12850	281
493	20240912	122300	200803350	12840	12800	12840	12800	301
494	20240912	122200	196946510	12800	12800	12800	12800	2
495	20240912	122100	196920910	12850	12850	12850	12850	0
496	20240912	122000	196920910	12850	12840	12850	12840	200
497	20240912	121900	194351910	12850	12850	12850	12850	0
498	20240912	121800	194351910	12850	12850	12850	12850	0
499	20240912	121700	194351910	12850	12850	12850	12850	0
500	20240912	121600	194351910	12850	12850	12850	12850	0
501	20240912	121500	194351910	12850	12850	12850	12850	0
502	20240912	121400	194351910	12850	12850	12850	12850	0
503	20240912	121300	194351910	12850	12800	12850	12800	251
504	20240912	121200	191136560	12800	12800	12800	12800	200
505	20240912	121100	188576560	12800	12800	12800	12800	113
506	20240912	121000	187130160	12800	12800	12800	12800	60
507	20240912	120900	186362160	12810	12810	12810	12810	431
508	20240912	120800	180841050	12810	12810	12810	12810	0
509	20240912	120700	180841050	12810	12810	12810	12810	0
510	20240912	120600	180841050	12810	12810	12810	12810	50
511	20240912	120500	180200550	12810	12810	12810	12810	0
512	20240912	120400	180200550	12810	12810	12810	12810	0
513	20240912	120300	180200550	12810	12810	12810	12810	0
514	20240912	120200	180200550	12810	12810	12810	12810	60
515	20240912	120100	179431950	12810	12810	12810	12810	0
516	20240912	120000	179431950	12810	12810	12810	12810	0
517	20240912	115900	179431950	12810	12810	12810	12810	0
518	20240912	115800	179431950	12810	12810	12810	12810	0
519	20240912	115700	179431950	12810	12810	12810	12810	0
520	20240912	115600	179431950	12810	12810	12810	12810	0
521	20240912	115500	179431950	12810	12810	12810	12810	0
522	20240912	115400	179431950	12810	12810	12810	12810	0
523	20240912	115300	179431950	12810	12810	12810	12810	0
524	20240912	115200	179431950	12810	12810	12810	12810	0
525	20240912	115100	179431950	12810	12810	12810	12810	0
526	20240912	115000	179431950	12810	12810	12810	12810	0
527	20240912	114900	179431950	12810	12810	12810	12810	0
528	20240912	114800	179431950	12810	12810	12810	12810	0
529	20240912	114700	179431950	12810	12810	12810	12810	1
530	20240912	114600	179419140	12800	12800	12800	12800	0
531	20240912	114500	179419140	12800	12800	12800	12800	127
532	20240912	114400	177793540	12800	12800	12800	12800	200
533	20240912	114300	175233540	12800	12800	12800	12800	754
534	20240912	114200	165582340	12850	12850	12850	12850	77
535	20240912	114100	164592890	12800	12800	12800	12800	1
536	20240912	114000	164580090	12800	12800	12800	12800	0
537	20240912	113900	164580090	12800	12800	12800	12800	0
538	20240912	113800	164580090	12800	12800	12800	12800	0
539	20240912	113700	164580090	12800	12800	12800	12800	0
540	20240912	113600	164580090	12800	12800	12800	12800	0
541	20240912	113500	164580090	12800	12800	12800	12800	1
542	20240912	113400	164567290	12850	12850	12850	12850	0
543	20240912	113300	164567290	12850	12850	12850	12850	0
544	20240912	113200	164567290	12850	12850	12850	12850	0
545	20240912	113100	164567290	12850	12850	12850	12850	0
546	20240912	113000	164567290	12850	12850	12850	12850	0
547	20240912	112900	164567290	12850	12850	12850	12850	0
548	20240912	112800	164567290	12850	12850	12850	12850	0
549	20240912	112700	164567290	12850	12850	12850	12850	0
550	20240912	112600	164567290	12850	12850	12850	12850	0
551	20240912	112500	164567290	12850	12850	12850	12850	0
552	20240912	112400	164567290	12850	12850	12850	12850	0
553	20240912	112300	164567290	12850	12850	12850	12850	8
554	20240912	112200	164464490	12850	12850	12850	12850	0
555	20240912	112100	164464490	12850	12850	12850	12850	0
556	20240912	112000	164464490	12850	12850	12850	12850	0
557	20240912	111900	164464490	12850	12850	12850	12850	22
558	20240912	111800	164181790	12840	12840	12840	12840	0
559	20240912	111700	164181790	12840	12840	12840	12840	0
560	20240912	111600	164181790	12840	12840	12840	12840	305
561	20240912	111500	160265590	12750	12750	12830	12750	272
562	20240912	111400	156780390	12720	12720	12720	12720	0
563	20240912	111300	156780390	12720	12720	12720	12720	0
564	20240912	111200	156780390	12720	12720	12720	12720	0
565	20240912	111100	156780390	12720	12720	12720	12720	0
566	20240912	111000	156780390	12720	12720	12720	12720	0
567	20240912	110900	156780390	12720	12730	12730	12720	3
568	20240912	110800	156742220	12800	12800	12800	12800	0
569	20240912	110700	156742220	12800	12770	12800	12770	1580
570	20240912	110600	136518590	12720	12720	12720	12720	0
571	20240912	110500	136518590	12720	12720	12720	12720	0
572	20240912	110400	136518590	12720	12720	12720	12720	0
573	20240912	110300	136518590	12720	12720	12720	12720	0
574	20240912	110200	136518590	12720	12720	12720	12720	0
575	20240912	110100	136518590	12720	12720	12720	12720	0
576	20240912	110000	136518590	12720	12720	12720	12720	0
577	20240912	105900	136518590	12720	12720	12720	12720	10
578	20240912	105800	136391390	12780	12780	12780	12780	0
579	20240912	105700	136391390	12780	12780	12780	12780	0
580	20240912	105600	136391390	12780	12780	12780	12780	0
581	20240912	105500	136391390	12780	12780	12780	12780	0
582	20240912	105400	136391390	12780	12780	12780	12780	0
583	20240912	105300	136391390	12780	12780	12780	12780	0
584	20240912	105200	136391390	12780	12780	12780	12780	0
585	20240912	105100	136391390	12780	12780	12780	12780	0
586	20240912	105000	136391390	12780	12780	12780	12780	0
587	20240912	104900	136391390	12780	12780	12780	12780	0
588	20240912	104800	136391390	12780	12780	12780	12780	0
589	20240912	104700	136391390	12780	12780	12780	12780	0
590	20240912	104600	136391390	12780	12780	12780	12780	0
591	20240912	104500	136391390	12780	12780	12780	12780	0
592	20240912	104400	136391390	12780	12780	12780	12780	0
593	20240912	104300	136391390	12780	12780	12780	12780	3
594	20240912	104200	136353050	12680	12680	12680	12680	0
595	20240912	104100	136353050	12680	12680	12680	12680	0
596	20240912	104000	136353050	12680	12680	12680	12680	7
597	20240912	103900	136264290	12770	12770	12770	12770	0
598	20240912	103800	136264290	12770	12770	12770	12770	0
599	20240912	103700	136264290	12770	12770	12770	12770	0
600	20240912	103600	136264290	12770	12770	12770	12770	20
601	20240912	103500	136008890	12770	12770	12770	12770	0
602	20240912	103400	136008890	12770	12770	12770	12770	0
603	20240912	103300	136008890	12770	12770	12770	12770	4
604	20240912	103200	135957810	12770	12770	12770	12770	0
605	20240912	103100	135957810	12770	12770	12770	12770	80
606	20240912	103000	134936210	12770	12770	12770	12770	0
607	20240912	102900	134936210	12770	12770	12770	12770	0
608	20240912	102800	134936210	12770	12770	12770	12770	0
609	20240912	102700	134936210	12770	12770	12770	12770	0
610	20240912	102600	134936210	12770	12770	12770	12770	0
611	20240912	102500	134936210	12770	12770	12770	12770	0
612	20240912	102400	134936210	12770	12770	12770	12770	29
613	20240912	102300	134565880	12770	12770	12770	12770	3
614	20240912	102200	134527570	12820	12820	12820	12820	0
615	20240912	102100	134527570	12820	12820	12820	12820	5
616	20240912	102000	134463470	12770	12770	12770	12770	0
617	20240912	101900	134463470	12770	12770	12770	12770	0
618	20240912	101800	134463470	12770	12770	12770	12770	0
619	20240912	101700	134463470	12770	12770	12770	12770	3
620	20240912	101600	134425160	12820	12820	12820	12820	0
621	20240912	101500	134425160	12820	12820	12820	12820	9
622	20240912	101400	134309780	12810	12810	12810	12810	0
623	20240912	101300	134309780	12810	12810	12810	12810	0
624	20240912	101200	134309780	12810	12810	12810	12810	0
625	20240912	101100	134309780	12810	12810	12810	12810	0
626	20240912	101000	134309780	12810	12810	12810	12810	10
627	20240912	100900	134181680	12800	12800	12800	12800	19
628	20240912	100800	133938480	12810	12810	12810	12800	239
629	20240912	100700	130876990	12810	12750	12810	12750	266
630	20240912	100600	127471740	12700	12700	12700	12700	0
631	20240912	100500	127471740	12700	12700	12700	12700	0
632	20240912	100400	127471740	12700	12700	12700	12700	2
633	20240912	100300	127446340	12700	12700	12700	12700	0
634	20240912	100200	127446340	12700	12700	12700	12700	0
635	20240912	100100	127446340	12700	12750	12800	12700	201
636	20240912	100000	124873690	12800	12800	12800	12800	0
637	20240912	095900	124873690	12800	12810	12810	12800	205
638	20240912	095800	122247690	12810	12810	12810	12810	100
639	20240912	095700	120966690	12810	12760	12810	12760	100
640	20240912	095600	119685740	12810	12810	12810	12810	0
641	20240912	095500	119685740	12810	12760	12810	12760	265
642	20240912	095400	116291140	12810	12810	12810	12810	0
643	20240912	095300	116291140	12810	12810	12810	12810	0
644	20240912	095200	116291140	12810	12810	12810	12810	0
645	20240912	095100	116291140	12810	12810	12810	12810	37
646	20240912	095000	115817170	12810	12810	12810	12810	0
647	20240912	094900	115817170	12810	12790	12810	12790	490
648	20240912	094800	109544030	12650	12650	12650	12650	0
649	20240912	094700	109544030	12650	12650	12650	12650	0
650	20240912	094600	109544030	12650	12650	12650	12650	0
651	20240912	094500	109544030	12650	12650	12650	12650	0
652	20240912	094400	109544030	12650	12730	12730	12650	10
653	20240912	094300	109417290	12770	12770	12770	12770	9
654	20240912	094200	109302360	12770	12770	12770	12770	29
655	20240912	094100	108932030	12770	12770	12770	12770	0
656	20240912	094000	108932030	12770	12770	12770	12770	1
657	20240912	093900	108919260	12730	12730	12730	12730	0
658	20240912	093800	108919260	12730	12730	12730	12730	0
659	20240912	093700	108919260	12730	12740	12740	12730	107
660	20240912	093600	107557070	12740	12730	12750	12730	513
661	20240912	093500	101020470	12730	12730	12730	12730	0
662	20240912	093400	101020470	12730	12700	12730	12700	172
663	20240912	093300	98831000	12750	12750	12750	12750	33
664	20240912	093200	98410250	12690	12850	12850	12690	50
665	20240912	093100	97774150	12850	12730	12850	12730	336
666	20240912	093000	93466130	12730	12690	12730	12690	619
667	20240912	092900	85608170	12640	12640	12640	12640	0
668	20240912	092800	85608170	12640	12640	12640	12640	25
669	20240912	092700	85292170	12640	12650	12650	12640	47
670	20240912	092600	84698080	12680	12680	12680	12680	0
671	20240912	092500	84698080	12680	12680	12680	12680	0
672	20240912	092400	84698080	12680	12680	12680	12680	1
673	20240912	092300	84685400	12710	12710	12710	12710	101
674	20240912	092200	83401690	12710	12770	12910	12710	117
675	20240912	092100	81909240	12770	12770	12770	12770	12
676	20240912	092000	81756000	12770	12770	12770	12770	12
677	20240912	091900	81602760	12770	12770	12770	12770	0
678	20240912	091800	81602760	12770	12770	12770	12770	2
679	20240912	091700	81577220	12730	12730	12730	12730	1
680	20240912	091600	81564490	12730	12730	12980	12730	1450
681	20240912	091500	62984880	12620	12700	12700	12620	147
682	20240912	091400	61121140	12700	12700	12700	12700	28
683	20240912	091300	60765540	12700	12700	12700	12700	23
684	20240912	091200	60473440	12700	12700	12700	12700	154
685	20240912	091100	58517640	12740	12740	12740	12740	0
686	20240912	091000	58517640	12740	12740	12740	12740	0
687	20240912	090900	58517640	12740	12710	12740	12710	274
688	20240912	090800	55030600	12730	12710	12730	12710	900
689	20240912	090700	43577060	12540	12540	12540	12540	17
690	20240912	090600	43363880	12540	12540	12540	12540	402
691	20240912	090500	38322800	12760	12760	12760	12760	510
692	20240912	090400	31815200	12760	12700	12760	12700	1400
693	20240912	090300	13963610	12750	12650	12750	12650	500
694	20240912	090200	7598630	12750	12750	12750	12690	291
695	20240912	090100	3893670	12780	12400	12780	12400	154
696	20240912	090000	1980300	12300	12300	12300	12300	161