KissMeData/214180/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	203500	139881960	12970	12970	12970	12970	628
3	20240912	203400	139881960	12970	12970	12970	12970	0
4	20240912	203300	139881960	12970	12970	12970	12970	0
5	20240912	203200	139881960	12970	12970	12970	12970	0
6	20240912	203100	139881960	12970	12970	12970	12970	0
7	20240912	203000	139881960	12970	12970	12970	12970	0
8	20240912	202900	139881960	12970	12970	12970	12970	0
9	20240912	202800	139881960	12970	12970	12970	12970	0
10	20240912	202700	139881960	12970	12970	12970	12970	0
11	20240912	202600	139881960	12970	12970	12970	12970	0
12	20240912	202500	139881960	12970	12970	12970	12970	0
13	20240912	202400	139881960	12970	12970	12970	12970	0
14	20240912	202300	139881960	12970	12970	12970	12970	0
15	20240912	202200	139881960	12970	12970	12970	12970	0
16	20240912	202100	139881960	12970	12970	12970	12970	0
17	20240912	202000	139881960	12970	12970	12970	12970	0
18	20240912	201900	139881960	12970	12970	12970	12970	0
19	20240912	201800	139881960	12970	12970	12970	12970	0
20	20240912	201700	139881960	12970	12970	12970	12970	0
21	20240912	201600	139881960	12970	12970	12970	12970	0
22	20240912	201500	139881960	12970	12970	12970	12970	0
23	20240912	201400	139881960	12970	12970	12970	12970	0
24	20240912	201300	139881960	12970	12970	12970	12970	0
25	20240912	201200	139881960	12970	12970	12970	12970	0
26	20240912	201100	139881960	12970	12970	12970	12970	0
27	20240912	201000	139881960	12970	12970	12970	12970	0
28	20240912	200900	139881960	12970	12970	12970	12970	0
29	20240912	200800	139881960	12970	12970	12970	12970	0
30	20240912	200700	139881960	12970	12970	12970	12970	0
31	20240912	200600	139881960	12970	12970	12970	12970	0
32	20240912	200500	139881960	12970	12970	12970	12970	628
33	20240912	200400	139881960	12970	12970	12970	12970	0
34	20240912	200300	139881960	12970	12970	12970	12970	0
35	20240912	200200	139881960	12970	12970	12970	12970	0
36	20240912	200100	139881960	12970	12970	12970	12970	0
37	20240912	200000	139881960	12970	12970	12970	12970	0
38	20240912	195900	139881960	12970	12970	12970	12970	0
39	20240912	195800	139881960	12970	12970	12970	12970	0
40	20240912	195700	139881960	12970	12970	12970	12970	0
41	20240912	195600	139881960	12970	12970	12970	12970	0
42	20240912	195500	139881960	12970	12970	12970	12970	0
43	20240912	195400	139881960	12970	12970	12970	12970	0
44	20240912	195300	139881960	12970	12970	12970	12970	0
45	20240912	195200	139881960	12970	12970	12970	12970	0
46	20240912	195100	139881960	12970	12970	12970	12970	0
47	20240912	195000	139881960	12970	12970	12970	12970	0
48	20240912	194900	139881960	12970	12970	12970	12970	0
49	20240912	194800	139881960	12970	12970	12970	12970	0
50	20240912	194700	139881960	12970	12970	12970	12970	0
51	20240912	194600	139881960	12970	12970	12970	12970	0
52	20240912	194500	139881960	12970	12970	12970	12970	0
53	20240912	194400	139881960	12970	12970	12970	12970	0
54	20240912	194300	139881960	12970	12970	12970	12970	0
55	20240912	194200	139881960	12970	12970	12970	12970	0
56	20240912	194100	139881960	12970	12970	12970	12970	0
57	20240912	194000	139881960	12970	12970	12970	12970	0
58	20240912	193900	139881960	12970	12970	12970	12970	0
59	20240912	193800	139881960	12970	12970	12970	12970	0
60	20240912	193700	139881960	12970	12970	12970	12970	0
61	20240912	193600	139881960	12970	12970	12970	12970	0
62	20240912	193500	139881960	12970	12970	12970	12970	628
63	20240912	193400	139881960	12970	12970	12970	12970	0
64	20240912	193300	139881960	12970	12970	12970	12970	0
65	20240912	193200	139881960	12970	12970	12970	12970	0
66	20240912	193100	139881960	12970	12970	12970	12970	0
67	20240912	193000	139881960	12970	12970	12970	12970	0
68	20240912	192900	139881960	12970	12970	12970	12970	0
69	20240912	192800	139881960	12970	12970	12970	12970	0
70	20240912	192700	139881960	12970	12970	12970	12970	0
71	20240912	192600	139881960	12970	12970	12970	12970	0
72	20240912	192500	139881960	12970	12970	12970	12970	0
73	20240912	192400	139881960	12970	12970	12970	12970	0
74	20240912	192300	139881960	12970	12970	12970	12970	0
75	20240912	192200	139881960	12970	12970	12970	12970	0
76	20240912	192100	139881960	12970	12970	12970	12970	0
77	20240912	192000	139881960	12970	12970	12970	12970	0
78	20240912	191900	139881960	12970	12970	12970	12970	0
79	20240912	191800	139881960	12970	12970	12970	12970	0
80	20240912	191700	139881960	12970	12970	12970	12970	0
81	20240912	191600	139881960	12970	12970	12970	12970	0
82	20240912	191500	139881960	12970	12970	12970	12970	0
83	20240912	191400	139881960	12970	12970	12970	12970	0
84	20240912	191300	139881960	12970	12970	12970	12970	0
85	20240912	191200	139881960	12970	12970	12970	12970	0
86	20240912	191100	139881960	12970	12970	12970	12970	0
87	20240912	191000	139881960	12970	12970	12970	12970	0
88	20240912	190900	139881960	12970	12970	12970	12970	0
89	20240912	190800	139881960	12970	12970	12970	12970	0
90	20240912	190700	139881960	12970	12970	12970	12970	0
91	20240912	190600	139881960	12970	12970	12970	12970	0
92	20240912	190500	139881960	12970	12970	12970	12970	628
93	20240912	190400	139881960	12970	12970	12970	12970	0
94	20240912	190300	139881960	12970	12970	12970	12970	0
95	20240912	190200	139881960	12970	12970	12970	12970	0
96	20240912	190100	139881960	12970	12970	12970	12970	0
97	20240912	190000	139881960	12970	12970	12970	12970	0
98	20240912	185900	139881960	12970	12970	12970	12970	0
99	20240912	185800	139881960	12970	12970	12970	12970	0
100	20240912	185700	139881960	12970	12970	12970	12970	0
101	20240912	185600	139881960	12970	12970	12970	12970	0
102	20240912	185500	139881960	12970	12970	12970	12970	0
103	20240912	185400	139881960	12970	12970	12970	12970	0
104	20240912	185300	139881960	12970	12970	12970	12970	0
105	20240912	185200	139881960	12970	12970	12970	12970	0
106	20240912	185100	139881960	12970	12970	12970	12970	0
107	20240912	185000	139881960	12970	12970	12970	12970	0
108	20240912	184900	139881960	12970	12970	12970	12970	0
109	20240912	184800	139881960	12970	12970	12970	12970	0
110	20240912	184700	139881960	12970	12970	12970	12970	0
111	20240912	184600	139881960	12970	12970	12970	12970	0
112	20240912	184500	139881960	12970	12970	12970	12970	0
113	20240912	184400	139881960	12970	12970	12970	12970	0
114	20240912	184300	139881960	12970	12970	12970	12970	0
115	20240912	184200	139881960	12970	12970	12970	12970	0
116	20240912	184100	139881960	12970	12970	12970	12970	0
117	20240912	184000	139881960	12970	12970	12970	12970	0
118	20240912	183900	139881960	12970	12970	12970	12970	0
119	20240912	183800	139881960	12970	12970	12970	12970	0
120	20240912	183700	139881960	12970	12970	12970	12970	0
121	20240912	183600	139881960	12970	12970	12970	12970	0
122	20240912	183500	139881960	12970	12970	12970	12970	628
123	20240912	183400	139881960	12970	12970	12970	12970	0
124	20240912	183300	139881960	12970	12970	12970	12970	0
125	20240912	183200	139881960	12970	12970	12970	12970	0
126	20240912	183100	139881960	12970	12970	12970	12970	0
127	20240912	183000	139881960	12970	12970	12970	12970	0
128	20240912	182900	139881960	12970	12970	12970	12970	0
129	20240912	182800	139881960	12970	12970	12970	12970	0
130	20240912	182700	139881960	12970	12970	12970	12970	0
131	20240912	182600	139881960	12970	12970	12970	12970	0
132	20240912	182500	139881960	12970	12970	12970	12970	0
133	20240912	182400	139881960	12970	12970	12970	12970	0
134	20240912	182300	139881960	12970	12970	12970	12970	0
135	20240912	182200	139881960	12970	12970	12970	12970	0
136	20240912	182100	139881960	12970	12970	12970	12970	0
137	20240912	182000	139881960	12970	12970	12970	12970	0
138	20240912	181900	139881960	12970	12970	12970	12970	0
139	20240912	181800	139881960	12970	12970	12970	12970	0
140	20240912	181700	139881960	12970	12970	12970	12970	0
141	20240912	181600	139881960	12970	12970	12970	12970	0
142	20240912	181500	139881960	12970	12970	12970	12970	0
143	20240912	181400	139881960	12970	12970	12970	12970	0
144	20240912	181300	139881960	12970	12970	12970	12970	0
145	20240912	181200	139881960	12970	12970	12970	12970	0
146	20240912	181100	139881960	12970	12970	12970	12970	0
147	20240912	181000	139881960	12970	12970	12970	12970	0
148	20240912	180900	139881960	12970	12970	12970	12970	0
149	20240912	180800	139881960	12970	12970	12970	12970	0
150	20240912	180700	139881960	12970	12970	12970	12970	0
151	20240912	180600	139881960	12970	12970	12970	12970	0
152	20240912	180500	139881960	12970	12970	12970	12970	628
153	20240912	180400	139881960	12970	12970	12970	12970	0
154	20240912	180300	139881960	12970	12970	12970	12970	0
155	20240912	180200	139881960	12970	12970	12970	12970	0
156	20240912	180100	139881960	12970	12970	12970	12970	0
157	20240912	180000	139881960	12970	12970	12970	12970	0
158	20240912	175900	139881960	12970	12970	12970	12970	0
159	20240912	175800	139881960	12970	12970	12970	12970	0
160	20240912	175700	139881960	12970	12970	12970	12970	0
161	20240912	175600	139881960	12970	12970	12970	12970	0
162	20240912	175500	139881960	12970	12970	12970	12970	0
163	20240912	175400	139881960	12970	12970	12970	12970	0
164	20240912	175300	139881960	12970	12970	12970	12970	0
165	20240912	175200	139881960	12970	12970	12970	12970	0
166	20240912	175100	139881960	12970	12970	12970	12970	0
167	20240912	175000	139881960	12970	12970	12970	12970	0
168	20240912	174900	139881960	12970	12970	12970	12970	0
169	20240912	174800	139881960	12970	12970	12970	12970	0
170	20240912	174700	139881960	12970	12970	12970	12970	0
171	20240912	174600	139881960	12970	12970	12970	12970	0
172	20240912	174500	139881960	12970	12970	12970	12970	0
173	20240912	174400	139881960	12970	12970	12970	12970	0
174	20240912	174300	139881960	12970	12970	12970	12970	0
175	20240912	174200	139881960	12970	12970	12970	12970	0
176	20240912	174100	139881960	12970	12970	12970	12970	0
177	20240912	174000	139881960	12970	12970	12970	12970	0
178	20240912	173900	139881960	12970	12970	12970	12970	0
179	20240912	173800	139881960	12970	12970	12970	12970	0
180	20240912	173700	139881960	12970	12970	12970	12970	0
181	20240912	173600	139881960	12970	12970	12970	12970	0
182	20240912	173500	139881960	12970	12970	12970	12970	628
183	20240912	173400	139881960	12970	12970	12970	12970	0
184	20240912	173300	139881960	12970	12970	12970	12970	0
185	20240912	173200	139881960	12970	12970	12970	12970	0
186	20240912	173100	139881960	12970	12970	12970	12970	0
187	20240912	173000	139881960	12970	12970	12970	12970	0
188	20240912	172900	139881960	12970	12970	12970	12970	0
189	20240912	172800	139881960	12970	12970	12970	12970	0
190	20240912	172700	139881960	12970	12970	12970	12970	0
191	20240912	172600	139881960	12970	12970	12970	12970	0
192	20240912	172500	139881960	12970	12970	12970	12970	0
193	20240912	172400	139881960	12970	12970	12970	12970	0
194	20240912	172300	139881960	12970	12970	12970	12970	0
195	20240912	172200	139881960	12970	12970	12970	12970	0
196	20240912	172100	139881960	12970	12970	12970	12970	0
197	20240912	172000	139881960	12970	12970	12970	12970	0
198	20240912	171900	139881960	12970	12970	12970	12970	0
199	20240912	171800	139881960	12970	12970	12970	12970	0
200	20240912	171700	139881960	12970	12970	12970	12970	0
201	20240912	171600	139881960	12970	12970	12970	12970	0
202	20240912	171500	139881960	12970	12970	12970	12970	0
203	20240912	171400	139881960	12970	12970	12970	12970	0
204	20240912	171300	139881960	12970	12970	12970	12970	0
205	20240912	171200	139881960	12970	12970	12970	12970	0
206	20240912	171100	139881960	12970	12970	12970	12970	0
207	20240912	171000	139881960	12970	12970	12970	12970	0
208	20240912	170900	139881960	12970	12970	12970	12970	0
209	20240912	170800	139881960	12970	12970	12970	12970	0
210	20240912	170700	139881960	12970	12970	12970	12970	0
211	20240912	170600	139881960	12970	12970	12970	12970	0
212	20240912	170500	139881960	12970	12970	12970	12970	628
213	20240912	170400	139881960	12970	12970	12970	12970	0
214	20240912	170300	139881960	12970	12970	12970	12970	0
215	20240912	170200	139881960	12970	12970	12970	12970	0
216	20240912	170100	139881960	12970	12970	12970	12970	0
217	20240912	170000	139881960	12970	12970	12970	12970	0
218	20240912	165900	139881960	12970	12970	12970	12970	0
219	20240912	165800	139881960	12970	12970	12970	12970	0
220	20240912	165700	139881960	12970	12970	12970	12970	0
221	20240912	165600	139881960	12970	12970	12970	12970	0
222	20240912	165500	139881960	12970	12970	12970	12970	0
223	20240912	165400	139881960	12970	12970	12970	12970	0
224	20240912	165300	139881960	12970	12970	12970	12970	0
225	20240912	165200	139881960	12970	12970	12970	12970	0
226	20240912	165100	139881960	12970	12970	12970	12970	0
227	20240912	165000	139881960	12970	12970	12970	12970	0
228	20240912	164900	139881960	12970	12970	12970	12970	0
229	20240912	164800	139881960	12970	12970	12970	12970	0
230	20240912	164700	139881960	12970	12970	12970	12970	0
231	20240912	164600	139881960	12970	12970	12970	12970	0
232	20240912	164500	139881960	12970	12970	12970	12970	0
233	20240912	164400	139881960	12970	12970	12970	12970	0
234	20240912	164300	139881960	12970	12970	12970	12970	0
235	20240912	164200	139881960	12970	12970	12970	12970	0
236	20240912	164100	139881960	12970	12970	12970	12970	0
237	20240912	164000	139881960	12970	12970	12970	12970	0
238	20240912	163900	139881960	12970	12970	12970	12970	0
239	20240912	163800	139881960	12970	12970	12970	12970	0
240	20240912	163700	139881960	12970	12970	12970	12970	0
241	20240912	163600	139881960	12970	12970	12970	12970	0
242	20240912	163500	139881960	12970	12970	12970	12970	628
243	20240912	163400	139881960	12970	12970	12970	12970	0
244	20240912	163300	139881960	12970	12970	12970	12970	0
245	20240912	163200	139881960	12970	12970	12970	12970	0
246	20240912	163100	139881960	12970	12970	12970	12970	0
247	20240912	163000	139881960	12970	12970	12970	12970	0
248	20240912	162900	139881960	12970	12970	12970	12970	0
249	20240912	162800	139881960	12970	12970	12970	12970	0
250	20240912	162700	139881960	12970	12970	12970	12970	0
251	20240912	162600	139881960	12970	12970	12970	12970	0
252	20240912	162500	139881960	12970	12970	12970	12970	0
253	20240912	162400	139881960	12970	12970	12970	12970	0
254	20240912	162300	139881960	12970	12970	12970	12970	0
255	20240912	162200	139881960	12970	12970	12970	12970	0
256	20240912	162100	139881960	12970	12970	12970	12970	0
257	20240912	162000	139881960	12970	12970	12970	12970	0
258	20240912	161900	139881960	12970	12970	12970	12970	0
259	20240912	161800	139881960	12970	12970	12970	12970	0
260	20240912	161700	139881960	12970	12970	12970	12970	0
261	20240912	161600	139881960	12970	12970	12970	12970	0
262	20240912	161500	139881960	12970	12970	12970	12970	0
263	20240912	161400	139881960	12970	12970	12970	12970	0
264	20240912	161300	139881960	12970	12970	12970	12970	0
265	20240912	161200	139881960	12970	12970	12970	12970	0
266	20240912	161100	139881960	12970	12970	12970	12970	0
267	20240912	161000	139881960	12970	12970	12970	12970	0
268	20240912	160900	139881960	12970	12970	12970	12970	0
269	20240912	160800	139881960	12970	12970	12970	12970	0
270	20240912	160700	139881960	12970	12970	12970	12970	0
271	20240912	160600	139881960	12970	12970	12970	12970	0
272	20240912	160500	139881960	12970	12970	12970	12970	628
273	20240912	160400	139881960	12970	12970	12970	12970	0
274	20240912	160300	139881960	12970	12970	12970	12970	0
275	20240912	160200	139881960	12970	12970	12970	12970	0
276	20240912	160100	139881960	12970	12970	12970	12970	0
277	20240912	160000	139881960	12970	12970	12970	12970	0
278	20240912	155900	139881960	12970	12970	12970	12970	0
279	20240912	155800	139881960	12970	12970	12970	12970	0
280	20240912	155700	139881960	12970	12970	12970	12970	0
281	20240912	155600	139881960	12970	12970	12970	12970	0
282	20240912	155500	139881960	12970	12970	12970	12970	0
283	20240912	155400	139881960	12970	12970	12970	12970	0
284	20240912	155300	139881960	12970	12970	12970	12970	0
285	20240912	155200	139881960	12970	12970	12970	12970	0
286	20240912	155100	139881960	12970	12970	12970	12970	0
287	20240912	155000	139881960	12970	12970	12970	12970	0
288	20240912	154900	139881960	12970	12970	12970	12970	0
289	20240912	154800	139881960	12970	12970	12970	12970	0
290	20240912	154700	139881960	12970	12970	12970	12970	0
291	20240912	154600	139881960	12970	12970	12970	12970	0
292	20240912	154500	139881960	12970	12970	12970	12970	0
293	20240912	154400	139881960	12970	12970	12970	12970	0
294	20240912	154300	139881960	12970	12970	12970	12970	0
295	20240912	154200	139881960	12970	12970	12970	12970	0
296	20240912	154100	139881960	12970	12970	12970	12970	0
297	20240912	154000	139881960	12970	12970	12970	12970	0
298	20240912	153900	139881960	12970	12970	12970	12970	0
299	20240912	153800	139881960	12970	12970	12970	12970	0
300	20240912	153700	139881960	12970	12970	12970	12970	0
301	20240912	153600	139881960	12970	12970	12970	12970	0
302	20240912	153500	139881960	12970	12970	12970	12970	628
303	20240912	153400	139881960	12970	12970	12970	12970	0
304	20240912	153300	139881960	12970	12970	12970	12970	0
305	20240912	153200	139881960	12970	12970	12970	12970	0
306	20240912	153100	139881960	12970	12970	12970	12970	0
307	20240912	153000	139881960	12970	12970	12970	12970	628
308	20240912	152900	131736800	13090	13090	13090	13090	0
309	20240912	152800	131736800	13090	13090	13090	13090	0
310	20240912	152700	131736800	13090	13090	13090	13090	0
311	20240912	152600	131736800	13090	13090	13090	13090	0
312	20240912	152500	131736800	13090	13090	13090	13090	0
313	20240912	152400	131736800	13090	13090	13090	13090	0
314	20240912	152300	131736800	13090	13090	13090	13090	0
315	20240912	152200	131736800	13090	13090	13090	13090	0
316	20240912	152100	131736800	13090	13090	13090	13090	0
317	20240912	152000	131736800	13090	13090	13090	13090	0
318	20240912	151900	131736800	13090	13070	13090	13070	31
319	20240912	151800	131331380	13090	13090	13090	13090	0
320	20240912	151700	131331380	13090	13090	13090	13090	0
321	20240912	151600	131331380	13090	13090	13090	13090	2
322	20240912	151500	131305200	13030	13030	13030	13030	200
323	20240912	151400	128699200	13030	13090	13090	13030	103
324	20240912	151300	127354000	13100	13100	13100	13100	0
325	20240912	151200	127354000	13100	13100	13100	13100	0
326	20240912	151100	127354000	13100	13100	13100	13100	1
327	20240912	151000	127340900	13090	13090	13090	13090	1
328	20240912	150900	127327810	13100	13090	13100	13090	5
329	20240912	150800	127262340	13090	13090	13090	13090	0
330	20240912	150700	127262340	13090	13090	13090	13090	0
331	20240912	150600	127262340	13090	13090	13090	13090	1
332	20240912	150500	127249250	13080	13080	13080	13080	0
333	20240912	150400	127249250	13080	13080	13080	13080	0
334	20240912	150300	127249250	13080	13080	13080	13080	0
335	20240912	150200	127249250	13080	13080	13080	13080	0
336	20240912	150100	127249250	13080	13080	13080	13080	0
337	20240912	150000	127249250	13080	13080	13080	13080	1
338	20240912	145900	127236170	13090	13090	13090	13090	0
339	20240912	145800	127236170	13090	13090	13090	13090	47
340	20240912	145700	126620940	13090	13090	13090	13090	0
341	20240912	145600	126620940	13090	13090	13090	13090	2
342	20240912	145500	126594760	13090	13090	13090	13090	52
343	20240912	145400	125914080	13090	13090	13090	13090	0
344	20240912	145300	125914080	13090	13090	13090	13090	0
345	20240912	145200	125914080	13090	13090	13090	13090	25
346	20240912	145100	125586830	13090	13090	13090	13090	0
347	20240912	145000	125586830	13090	13090	13090	13090	0
348	20240912	144900	125586830	13090	13090	13090	13090	0
349	20240912	144800	125586830	13090	13090	13090	13090	100
350	20240912	144700	124277830	13090	13090	13090	13090	0
351	20240912	144600	124277830	13090	13090	13090	13090	201
352	20240912	144500	121646740	13080	13080	13080	13080	0
353	20240912	144400	121646740	13080	13080	13080	13080	43
354	20240912	144300	121084300	13080	13080	13090	13080	298
355	20240912	144200	117186450	13080	13080	13080	13080	1
356	20240912	144100	117173370	13090	13090	13090	13090	0
357	20240912	144000	117173370	13090	13090	13090	13090	230
358	20240912	143900	114162670	13100	13100	13100	13100	2
359	20240912	143800	114136470	13080	13080	13100	13080	3
360	20240912	143700	114097210	13100	13080	13100	13080	3
361	20240912	143600	114057950	13100	13100	13100	13100	0
362	20240912	143500	114057950	13100	13090	13100	13090	3
363	20240912	143400	114018660	13100	13090	13100	13090	2
364	20240912	143300	113992470	13100	13100	13100	13100	0
365	20240912	143200	113992470	13100	13100	13100	13100	0
366	20240912	143100	113992470	13100	13080	13100	13080	49
367	20240912	143000	113351530	13100	13100	13100	13100	0
368	20240912	142900	113351530	13100	13100	13100	13100	0
369	20240912	142800	113351530	13100	13100	13100	13100	0
370	20240912	142700	113351530	13100	13100	13100	13100	0
371	20240912	142600	113351530	13100	13100	13100	13100	77
372	20240912	142500	112342830	13130	13100	13130	13070	12
373	20240912	142400	112185770	13140	13140	13140	13140	0
374	20240912	142300	112185770	13140	13140	13140	13140	0
375	20240912	142200	112185770	13140	13140	13140	13140	0
376	20240912	142100	112185770	13140	13140	13140	13140	0
377	20240912	142000	112185770	13140	13090	13150	13090	4
378	20240912	141900	112133240	13110	13110	13110	13110	0
379	20240912	141800	112133240	13110	13090	13110	13090	2
380	20240912	141700	112107040	13130	13130	13130	13130	0
381	20240912	141600	112107040	13130	13080	13140	13080	525
382	20240912	141500	105216890	13090	13090	13090	13090	0
383	20240912	141400	105216890	13090	13090	13090	13090	0
384	20240912	141300	105216890	13090	13090	13090	13090	0
385	20240912	141200	105216890	13090	13090	13090	13090	0
386	20240912	141100	105216890	13090	13090	13090	13090	0
387	20240912	141000	105216890	13090	13090	13090	13090	0
388	20240912	140900	105216890	13090	13090	13090	13090	0
389	20240912	140800	105216890	13090	13090	13090	13090	0
390	20240912	140700	105216890	13090	13090	13090	13090	0
391	20240912	140600	105216890	13090	13090	13090	13090	0
392	20240912	140500	105216890	13090	13090	13090	13090	0
393	20240912	140400	105216890	13090	13090	13090	13090	0
394	20240912	140300	105216890	13090	13060	13090	13060	84
395	20240912	140200	104119820	13090	13090	13090	13090	0
396	20240912	140100	104119820	13090	13090	13090	13090	0
397	20240912	140000	104119820	13090	13090	13090	13090	0
398	20240912	135900	104119820	13090	13090	13090	13090	0
399	20240912	135800	104119820	13090	13090	13090	13060	3
400	20240912	135700	104080580	13060	13060	13060	13060	78
401	20240912	135600	103061900	13100	13100	13100	13100	0
402	20240912	135500	103061900	13100	13100	13100	13100	0
403	20240912	135400	103061900	13100	13100	13100	13100	0
404	20240912	135300	103061900	13100	13100	13100	13100	1
405	20240912	135200	103048800	13120	13120	13120	13120	1
406	20240912	135100	103035680	13060	13060	13060	13060	0
407	20240912	135000	103035680	13060	13060	13060	13060	1
408	20240912	134900	103022620	13140	13140	13140	13140	0
409	20240912	134800	103022620	13140	13100	13140	13100	112
410	20240912	134700	101555380	13090	13050	13090	13010	303
411	20240912	134600	97600710	13150	13090	13150	13090	100
412	20240912	134500	96289970	13100	13030	13100	13030	952
413	20240912	134400	83854210	13040	13040	13040	13040	0
414	20240912	134300	83854210	13040	13020	13040	13020	2
415	20240912	134200	83828150	13040	13010	13040	13010	2
416	20240912	134100	83802100	13040	13020	13040	13010	6
417	20240912	134000	83723940	13040	13040	13040	13040	0
418	20240912	133900	83723940	13040	13010	13040	13010	106
419	20240912	133800	82344850	13010	13000	13010	13000	112
420	20240912	133700	80888840	13000	13000	13000	13000	0
421	20240912	133600	80888840	13000	13000	13000	13000	46
422	20240912	133500	80290840	13030	13030	13030	13030	0
423	20240912	133400	80290840	13030	13030	13030	13030	0
424	20240912	133300	80290840	13030	13030	13030	13030	0
425	20240912	133200	80290840	13030	13030	13030	13030	0
426	20240912	133100	80290840	13030	13030	13030	13030	0
427	20240912	133000	80290840	13030	13030	13030	13030	0
428	20240912	132900	80290840	13030	13030	13030	13030	0
429	20240912	132800	80290840	13030	13030	13030	13030	0
430	20240912	132700	80290840	13030	13030	13030	13030	0
431	20240912	132600	80290840	13030	13030	13030	13030	0
432	20240912	132500	80290840	13030	13030	13030	13030	0
433	20240912	132400	80290840	13030	13030	13030	13030	0
434	20240912	132300	80290840	13030	13030	13030	13030	0
435	20240912	132200	80290840	13030	13030	13030	13030	0
436	20240912	132100	80290840	13030	13030	13030	13030	0
437	20240912	132000	80290840	13030	13030	13030	13030	0
438	20240912	131900	80290840	13030	13030	13030	13030	0
439	20240912	131800	80290840	13030	13030	13030	13030	0
440	20240912	131700	80290840	13030	13030	13030	13030	0
441	20240912	131600	80290840	13030	13030	13030	13030	0
442	20240912	131500	80290840	13030	13030	13030	13030	0
443	20240912	131400	80290840	13030	13030	13030	13030	0
444	20240912	131300	80290840	13030	13040	13040	13030	2
445	20240912	131200	80264770	13000	13000	13000	13000	0
446	20240912	131100	80264770	13000	13000	13000	13000	0
447	20240912	131000	80264770	13000	13000	13000	13000	56
448	20240912	130900	79536770	13020	13020	13020	13020	0
449	20240912	130800	79536770	13020	12990	13020	12990	4
450	20240912	130700	79484750	13020	12980	13020	12980	8
451	20240912	130600	79380750	13020	12990	13020	12980	229
452	20240912	130500	76405990	12990	12980	12990	12980	20
453	20240912	130400	76146320	12990	12990	13020	12980	12
454	20240912	130300	75990370	13020	12990	13020	12990	9
455	20240912	130200	75873430	13010	12990	13010	12990	167
456	20240912	130100	73702520	13000	12990	13000	12990	76
457	20240912	130000	72715270	12980	12980	12980	12980	0
458	20240912	125900	72715270	12980	12980	12980	12980	3
459	20240912	125800	72676330	12980	12980	12980	12980	4
460	20240912	125700	72624410	12980	12980	12980	12980	2
461	20240912	125600	72598450	12970	12970	12970	12970	0
462	20240912	125500	72598450	12970	12970	12970	12970	0
463	20240912	125400	72598450	12970	12970	12970	12970	0
464	20240912	125300	72598450	12970	12970	12970	12970	0
465	20240912	125200	72598450	12970	12970	12970	12970	0
466	20240912	125100	72598450	12970	12970	12970	12970	8
467	20240912	125000	72494690	12970	12970	12970	12970	6
468	20240912	124900	72416870	13000	12970	13000	12970	9
469	20240912	124800	72299990	12980	12970	12980	12970	81
470	20240912	124700	71249270	12960	12960	12960	12960	10
471	20240912	124600	71119670	12960	12960	12960	12960	10
472	20240912	124500	70990070	12960	12960	12960	12960	14
473	20240912	124400	70808630	12960	12960	12960	12960	3
474	20240912	124300	70769750	13000	12960	13000	12960	110
475	20240912	124200	69343170	12960	12960	12960	12960	0
476	20240912	124100	69343170	12960	12960	12960	12960	0
477	20240912	124000	69343170	12960	12960	12960	12960	1
478	20240912	123900	69330210	12950	12950	12950	12950	0
479	20240912	123800	69330210	12950	12950	12950	12950	0
480	20240912	123700	69330210	12950	12950	12950	12950	0
481	20240912	123600	69330210	12950	12950	12950	12950	0
482	20240912	123500	69330210	12950	12950	12950	12950	0
483	20240912	123400	69330210	12950	12950	12950	12950	121
484	20240912	123300	67763260	12940	12940	12940	12940	8
485	20240912	123200	67659740	12940	12940	12940	12940	22
486	20240912	123100	67375060	12940	12940	12940	12940	23
487	20240912	123000	67077440	12940	12940	12940	12940	64
488	20240912	122900	66249280	12950	12930	12950	12930	104
489	20240912	122800	64904510	12930	12950	12950	12930	2
490	20240912	122700	64878630	12930	12970	12970	12930	300
491	20240912	122600	60996160	12980	12980	12980	12980	0
492	20240912	122500	60996160	12980	12980	12980	12980	0
493	20240912	122400	60996160	12980	12980	12980	12980	0
494	20240912	122300	60996160	12980	12980	12980	12980	0
495	20240912	122200	60996160	12980	12980	12980	12980	0
496	20240912	122100	60996160	12980	12980	12980	12980	0
497	20240912	122000	60996160	12980	12980	12980	12980	0
498	20240912	121900	60996160	12980	12980	12980	12980	0
499	20240912	121800	60996160	12980	12980	12980	12980	0
500	20240912	121700	60996160	12980	12980	12980	12980	0
501	20240912	121600	60996160	12980	12980	12980	12980	0
502	20240912	121500	60996160	12980	12980	12980	12980	0
503	20240912	121400	60996160	12980	12980	12980	12980	0
504	20240912	121300	60996160	12980	12980	12980	12980	0
505	20240912	121200	60996160	12980	12980	12980	12980	0
506	20240912	121100	60996160	12980	12980	12980	12980	0
507	20240912	121000	60996160	12980	12980	12980	12980	0
508	20240912	120900	60996160	12980	12980	12980	12980	0
509	20240912	120800	60996160	12980	12980	12980	12980	0
510	20240912	120700	60996160	12980	12980	12980	12980	0
511	20240912	120600	60996160	12980	12980	12980	12980	0
512	20240912	120500	60996160	12980	12980	12980	12980	0
513	20240912	120400	60996160	12980	12980	12980	12980	0
514	20240912	120300	60996160	12980	12980	12980	12980	0
515	20240912	120200	60996160	12980	12980	12980	12980	0
516	20240912	120100	60996160	12980	12980	12980	12980	0
517	20240912	120000	60996160	12980	12980	12980	12980	0
518	20240912	115900	60996160	12980	12980	12980	12980	0
519	20240912	115800	60996160	12980	12980	12980	12980	0
520	20240912	115700	60996160	12980	12980	12980	12980	0
521	20240912	115600	60996160	12980	12980	12980	12980	0
522	20240912	115500	60996160	12980	12980	12980	12980	0
523	20240912	115400	60996160	12980	12980	12980	12980	0
524	20240912	115300	60996160	12980	12980	12980	12980	0
525	20240912	115200	60996160	12980	12980	12980	12980	0
526	20240912	115100	60996160	12980	12980	12980	12980	0
527	20240912	115000	60996160	12980	12980	12980	12980	0
528	20240912	114900	60996160	12980	12980	12980	12980	0
529	20240912	114800	60996160	12980	12980	12980	12980	0
530	20240912	114700	60996160	12980	12980	12980	12980	3
531	20240912	114600	60957220	13000	13000	13000	13000	2
532	20240912	114500	60931220	13020	13020	13020	13020	0
533	20240912	114400	60931220	13020	13020	13020	13020	0
534	20240912	114300	60931220	13020	13020	13020	13020	0
535	20240912	114200	60931220	13020	13020	13020	13020	0
536	20240912	114100	60931220	13020	13020	13020	13020	0
537	20240912	114000	60931220	13020	13020	13020	13020	0
538	20240912	113900	60931220	13020	13000	13020	13000	3
539	20240912	113800	60892200	12990	12990	12990	12990	0
540	20240912	113700	60892200	12990	12960	13000	12960	88
541	20240912	113600	59751440	12970	12970	12970	12970	0
542	20240912	113500	59751440	12970	12970	12970	12970	1
543	20240912	113400	59738470	12980	12980	12980	12980	0
544	20240912	113300	59738470	12980	12980	12980	12980	0
545	20240912	113200	59738470	12980	12980	12980	12980	0
546	20240912	113100	59738470	12980	12980	12980	12980	0
547	20240912	113000	59738470	12980	12980	12980	12980	0
548	20240912	112900	59738470	12980	12980	12980	12980	0
549	20240912	112800	59738470	12980	12940	12980	12940	6
550	20240912	112700	59660710	12980	12940	12980	12940	6
551	20240912	112600	59582950	12950	12940	12950	12940	55
552	20240912	112500	58870850	12940	12940	12940	12940	23
553	20240912	112400	58573230	12980	12960	12980	12950	50
554	20240912	112300	57925230	12960	12960	12960	12960	0
555	20240912	112200	57925230	12960	12960	12960	12960	1
556	20240912	112100	57912270	12950	12930	12950	12930	476
557	20240912	112000	51757550	12930	12930	12930	12930	110
558	20240912	111900	50335250	12930	12930	12930	12930	0
559	20240912	111800	50335250	12930	12920	12930	12920	214
560	20240912	111700	47569450	12910	12910	12910	12910	0
561	20240912	111600	47569450	12910	12920	12920	12910	54
562	20240912	111500	46872210	12930	12950	12950	12920	337
563	20240912	111400	42516040	12960	12960	12970	12960	3
564	20240912	111300	42477150	12970	12960	12970	12960	31
565	20240912	111200	42075380	12950	12950	12950	12950	40
566	20240912	111100	41557380	12950	12940	12950	12930	334
567	20240912	111000	37238490	12950	12950	12950	12950	2
568	20240912	110900	37212590	12960	12960	12960	12960	0
569	20240912	110800	37212590	12960	12960	12960	12960	2
570	20240912	110700	37186670	12970	12970	12970	12960	5
571	20240912	110600	37121840	12980	12970	12980	12970	2
572	20240912	110500	37095890	12980	12960	12990	12960	10
573	20240912	110400	36966150	12960	12990	12990	12960	835
574	20240912	110300	26144520	13010	13010	13010	13010	0
575	20240912	110200	26144520	13010	13010	13010	13010	0
576	20240912	110100	26144520	13010	13000	13010	13000	2
577	20240912	110000	26118510	13010	12990	13010	12990	61
578	20240912	105900	25326020	13000	13000	13000	13000	0
579	20240912	105800	25326020	13000	13000	13000	13000	1
580	20240912	105700	25313020	12990	12990	12990	12990	1
581	20240912	105600	25300030	13000	12980	13000	12970	8
582	20240912	105500	25196130	12980	12970	12980	12970	65
583	20240912	105400	24353050	12980	12980	12980	12980	1
584	20240912	105300	24340070	12990	12980	12990	12980	31
585	20240912	105200	23937680	12980	12980	12980	12980	0
586	20240912	105100	23937680	12980	12980	12980	12980	0
587	20240912	105000	23937680	12980	12980	12980	12980	0
588	20240912	104900	23937680	12980	12980	12980	12980	100
589	20240912	104800	22639680	12990	12990	12990	12990	0
590	20240912	104700	22639680	12990	12990	12990	12990	0
591	20240912	104600	22639680	12990	12990	12990	12990	0
592	20240912	104500	22639680	12990	12990	12990	12990	14
593	20240912	104400	22457820	12990	12990	12990	12990	0
594	20240912	104300	22457820	12990	12990	12990	12990	18
595	20240912	104200	22224000	13000	13000	13000	13000	0
596	20240912	104100	22224000	13000	13000	13000	13000	0
597	20240912	104000	22224000	13000	13000	13000	13000	0
598	20240912	103900	22224000	13000	13000	13000	13000	0
599	20240912	103800	22224000	13000	13000	13000	13000	2
600	20240912	103700	22198000	13010	13010	13010	13010	1
601	20240912	103600	22184990	13000	13000	13000	13000	0
602	20240912	103500	22184990	13000	13000	13000	13000	32
603	20240912	103400	21768990	13010	13010	13010	13010	0
604	20240912	103300	21768990	13010	13010	13010	13010	16
605	20240912	103200	21560830	13010	13010	13010	13010	0
606	20240912	103100	21560830	13010	13010	13010	13010	0
607	20240912	103000	21560830	13010	13010	13010	13010	0
608	20240912	102900	21560830	13010	13030	13030	13010	80
609	20240912	102800	20520000	13040	13040	13040	13040	0
610	20240912	102700	20520000	13040	13040	13040	13040	1
611	20240912	102600	20506960	13050	13050	13050	13050	0
612	20240912	102500	20506960	13050	13050	13050	13050	0
613	20240912	102400	20506960	13050	13050	13050	13050	0
614	20240912	102300	20506960	13050	13050	13050	13050	0
615	20240912	102200	20506960	13050	13050	13050	13050	0
616	20240912	102100	20506960	13050	13050	13050	13050	0
617	20240912	102000	20506960	13050	13050	13050	13050	0
618	20240912	101900	20506960	13050	13050	13050	13050	0
619	20240912	101800	20506960	13050	13050	13050	13050	0
620	20240912	101700	20506960	13050	13050	13050	13050	0
621	20240912	101600	20506960	13050	13050	13050	13050	0
622	20240912	101500	20506960	13050	13050	13050	13050	0
623	20240912	101400	20506960	13050	13050	13050	13050	0
624	20240912	101300	20506960	13050	13050	13050	13050	0
625	20240912	101200	20506960	13050	13050	13050	13050	0
626	20240912	101100	20506960	13050	13050	13050	13050	0
627	20240912	101000	20506960	13050	13050	13050	13050	0
628	20240912	100900	20506960	13050	13050	13050	13050	0
629	20240912	100800	20506960	13050	13050	13050	13050	0
630	20240912	100700	20506960	13050	13050	13050	13050	0
631	20240912	100600	20506960	13050	13040	13050	13040	8
632	20240912	100500	20402570	13050	13040	13050	13040	2
633	20240912	100400	20376480	13050	13050	13050	13050	0
634	20240912	100300	20376480	13050	13050	13050	13050	0
635	20240912	100200	20376480	13050	13050	13050	13050	0
636	20240912	100100	20376480	13050	13040	13050	13040	11
637	20240912	100000	20232940	13050	13040	13050	13040	2
638	20240912	095900	20206850	13050	13050	13050	13050	0
639	20240912	095800	20206850	13050	13050	13050	13050	0
640	20240912	095700	20206850	13050	13050	13050	13050	0
641	20240912	095600	20206850	13050	13050	13050	13050	0
642	20240912	095500	20206850	13050	13050	13050	13050	0
643	20240912	095400	20206850	13050	13050	13050	13050	0
644	20240912	095300	20206850	13050	13050	13050	13050	0
645	20240912	095200	20206850	13050	13050	13050	13050	0
646	20240912	095100	20206850	13050	13050	13050	13050	0
647	20240912	095000	20206850	13050	13050	13050	13050	0
648	20240912	094900	20206850	13050	13050	13050	13050	0
649	20240912	094800	20206850	13050	13050	13050	13050	0
650	20240912	094700	20206850	13050	13020	13050	13020	7
651	20240912	094600	20115610	13030	13020	13040	13010	4
652	20240912	094500	20063510	13020	13010	13040	13000	13
653	20240912	094400	19894380	13010	13010	13010	13010	7
654	20240912	094300	19803310	13050	13050	13050	13050	0
655	20240912	094200	19803310	13050	13050	13050	13050	0
656	20240912	094100	19803310	13050	13050	13050	13050	0
657	20240912	094000	19803310	13050	13010	13050	13010	46
658	20240912	093900	19204800	13010	13010	13010	13010	7
659	20240912	093800	19113730	13010	13010	13010	13010	40
660	20240912	093700	18593330	13010	13010	13010	13010	10
661	20240912	093600	18463230	13000	13000	13000	13000	7
662	20240912	093500	18372230	13000	13000	13010	13000	45
663	20240912	093400	17786900	13000	13000	13000	13000	11
664	20240912	093300	17643900	13000	13000	13000	13000	12
665	20240912	093200	17487900	13000	13000	13010	13000	210
666	20240912	093100	14757890	13000	13000	13000	13000	0
667	20240912	093000	14757890	13000	13000	13000	13000	0
668	20240912	092900	14757890	13000	12990	13000	12990	53
669	20240912	092800	14069410	12990	12960	13000	12960	18
670	20240912	092700	13835920	12980	12980	12990	12970	84
671	20240912	092600	12745600	12980	12980	12980	12980	15
672	20240912	092500	12550900	12990	12990	12990	12990	0
673	20240912	092400	12550900	12990	12990	12990	12990	22
674	20240912	092300	12265120	13000	13000	13000	13000	3
675	20240912	092200	12226120	13010	13000	13010	12960	106
676	20240912	092100	10851730	13060	13060	13060	13060	0
677	20240912	092000	10851730	13060	13080	13080	13040	203
678	20240912	091900	8204460	13090	13090	13090	13090	0
679	20240912	091800	8204460	13090	13090	13090	13090	0
680	20240912	091700	8204460	13090	13090	13090	13090	0
681	20240912	091600	8204460	13090	13090	13090	13090	0
682	20240912	091500	8204460	13090	13090	13090	13090	1
683	20240912	091400	8191370	13080	13070	13080	13070	2
684	20240912	091300	8165220	13080	13080	13080	13080	0
685	20240912	091200	8165220	13080	13110	13110	13080	476
686	20240912	091100	1927050	13130	13130	13130	13130	2
687	20240912	091000	1900790	13130	13110	13130	13110	4
688	20240912	090900	1848300	13010	13110	13130	13010	29
689	20240912	090800	1468170	13110	13110	13110	13110	0
690	20240912	090700	1468170	13110	13040	13110	13040	6
691	20240912	090600	1389780	12990	12990	12990	12990	1
692	20240912	090500	1376790	12990	13040	13040	12990	12
693	20240912	090400	1220710	13050	13160	13160	13050	10
694	20240912	090300	1090010	13170	13170	13170	13170	1
695	20240912	090200	1076840	13200	13150	13200	13150	47
696	20240912	090100	456770	13150	13150	13150	13150	0
697	20240912	090000	456770	13150	13010	13150	13010	35