KissMeData/215360/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	203600	1276790430	12420	12420	12420	12420	1598
3	20240912	203500	1276790430	12420	12420	12420	12420	0
4	20240912	203400	1276790430	12420	12420	12420	12420	0
5	20240912	203300	1276790430	12420	12420	12420	12420	0
6	20240912	203200	1276790430	12420	12420	12420	12420	0
7	20240912	203100	1276790430	12420	12420	12420	12420	0
8	20240912	203000	1276790430	12420	12420	12420	12420	0
9	20240912	202900	1276790430	12420	12420	12420	12420	0
10	20240912	202800	1276790430	12420	12420	12420	12420	0
11	20240912	202700	1276790430	12420	12420	12420	12420	0
12	20240912	202600	1276790430	12420	12420	12420	12420	0
13	20240912	202500	1276790430	12420	12420	12420	12420	0
14	20240912	202400	1276790430	12420	12420	12420	12420	0
15	20240912	202300	1276790430	12420	12420	12420	12420	0
16	20240912	202200	1276790430	12420	12420	12420	12420	0
17	20240912	202100	1276790430	12420	12420	12420	12420	0
18	20240912	202000	1276790430	12420	12420	12420	12420	0
19	20240912	201900	1276790430	12420	12420	12420	12420	0
20	20240912	201800	1276790430	12420	12420	12420	12420	0
21	20240912	201700	1276790430	12420	12420	12420	12420	0
22	20240912	201600	1276790430	12420	12420	12420	12420	0
23	20240912	201500	1276790430	12420	12420	12420	12420	0
24	20240912	201400	1276790430	12420	12420	12420	12420	0
25	20240912	201300	1276790430	12420	12420	12420	12420	0
26	20240912	201200	1276790430	12420	12420	12420	12420	0
27	20240912	201100	1276790430	12420	12420	12420	12420	0
28	20240912	201000	1276790430	12420	12420	12420	12420	0
29	20240912	200900	1276790430	12420	12420	12420	12420	0
30	20240912	200800	1276790430	12420	12420	12420	12420	0
31	20240912	200700	1276790430	12420	12420	12420	12420	0
32	20240912	200600	1276790430	12420	12420	12420	12420	1598
33	20240912	200500	1276790430	12420	12420	12420	12420	0
34	20240912	200400	1276790430	12420	12420	12420	12420	0
35	20240912	200300	1276790430	12420	12420	12420	12420	0
36	20240912	200200	1276790430	12420	12420	12420	12420	0
37	20240912	200100	1276790430	12420	12420	12420	12420	0
38	20240912	200000	1276790430	12420	12420	12420	12420	0
39	20240912	195900	1276790430	12420	12420	12420	12420	0
40	20240912	195800	1276790430	12420	12420	12420	12420	0
41	20240912	195700	1276790430	12420	12420	12420	12420	0
42	20240912	195600	1276790430	12420	12420	12420	12420	0
43	20240912	195500	1276790430	12420	12420	12420	12420	0
44	20240912	195400	1276790430	12420	12420	12420	12420	0
45	20240912	195300	1276790430	12420	12420	12420	12420	0
46	20240912	195200	1276790430	12420	12420	12420	12420	0
47	20240912	195100	1276790430	12420	12420	12420	12420	0
48	20240912	195000	1276790430	12420	12420	12420	12420	0
49	20240912	194900	1276790430	12420	12420	12420	12420	0
50	20240912	194800	1276790430	12420	12420	12420	12420	0
51	20240912	194700	1276790430	12420	12420	12420	12420	0
52	20240912	194600	1276790430	12420	12420	12420	12420	0
53	20240912	194500	1276790430	12420	12420	12420	12420	0
54	20240912	194400	1276790430	12420	12420	12420	12420	0
55	20240912	194300	1276790430	12420	12420	12420	12420	0
56	20240912	194200	1276790430	12420	12420	12420	12420	0
57	20240912	194100	1276790430	12420	12420	12420	12420	0
58	20240912	194000	1276790430	12420	12420	12420	12420	0
59	20240912	193900	1276790430	12420	12420	12420	12420	0
60	20240912	193800	1276790430	12420	12420	12420	12420	0
61	20240912	193700	1276790430	12420	12420	12420	12420	0
62	20240912	193600	1276790430	12420	12420	12420	12420	1598
63	20240912	193500	1276790430	12420	12420	12420	12420	0
64	20240912	193400	1276790430	12420	12420	12420	12420	0
65	20240912	193300	1276790430	12420	12420	12420	12420	0
66	20240912	193200	1276790430	12420	12420	12420	12420	0
67	20240912	193100	1276790430	12420	12420	12420	12420	0
68	20240912	193000	1276790430	12420	12420	12420	12420	0
69	20240912	192900	1276790430	12420	12420	12420	12420	0
70	20240912	192800	1276790430	12420	12420	12420	12420	0
71	20240912	192700	1276790430	12420	12420	12420	12420	0
72	20240912	192600	1276790430	12420	12420	12420	12420	0
73	20240912	192500	1276790430	12420	12420	12420	12420	0
74	20240912	192400	1276790430	12420	12420	12420	12420	0
75	20240912	192300	1276790430	12420	12420	12420	12420	0
76	20240912	192200	1276790430	12420	12420	12420	12420	0
77	20240912	192100	1276790430	12420	12420	12420	12420	0
78	20240912	192000	1276790430	12420	12420	12420	12420	0
79	20240912	191900	1276790430	12420	12420	12420	12420	0
80	20240912	191800	1276790430	12420	12420	12420	12420	0
81	20240912	191700	1276790430	12420	12420	12420	12420	0
82	20240912	191600	1276790430	12420	12420	12420	12420	0
83	20240912	191500	1276790430	12420	12420	12420	12420	0
84	20240912	191400	1276790430	12420	12420	12420	12420	0
85	20240912	191300	1276790430	12420	12420	12420	12420	0
86	20240912	191200	1276790430	12420	12420	12420	12420	0
87	20240912	191100	1276790430	12420	12420	12420	12420	0
88	20240912	191000	1276790430	12420	12420	12420	12420	0
89	20240912	190900	1276790430	12420	12420	12420	12420	0
90	20240912	190800	1276790430	12420	12420	12420	12420	0
91	20240912	190700	1276790430	12420	12420	12420	12420	0
92	20240912	190600	1276790430	12420	12420	12420	12420	1598
93	20240912	190500	1276790430	12420	12420	12420	12420	0
94	20240912	190400	1276790430	12420	12420	12420	12420	0
95	20240912	190300	1276790430	12420	12420	12420	12420	0
96	20240912	190200	1276790430	12420	12420	12420	12420	0
97	20240912	190100	1276790430	12420	12420	12420	12420	0
98	20240912	190000	1276790430	12420	12420	12420	12420	0
99	20240912	185900	1276790430	12420	12420	12420	12420	0
100	20240912	185800	1276790430	12420	12420	12420	12420	0
101	20240912	185700	1276790430	12420	12420	12420	12420	0
102	20240912	185600	1276790430	12420	12420	12420	12420	0
103	20240912	185500	1276790430	12420	12420	12420	12420	0
104	20240912	185400	1276790430	12420	12420	12420	12420	0
105	20240912	185300	1276790430	12420	12420	12420	12420	0
106	20240912	185200	1276790430	12420	12420	12420	12420	0
107	20240912	185100	1276790430	12420	12420	12420	12420	0
108	20240912	185000	1276790430	12420	12420	12420	12420	0
109	20240912	184900	1276790430	12420	12420	12420	12420	0
110	20240912	184800	1276790430	12420	12420	12420	12420	0
111	20240912	184700	1276790430	12420	12420	12420	12420	0
112	20240912	184600	1276790430	12420	12420	12420	12420	0
113	20240912	184500	1276790430	12420	12420	12420	12420	0
114	20240912	184400	1276790430	12420	12420	12420	12420	0
115	20240912	184300	1276790430	12420	12420	12420	12420	0
116	20240912	184200	1276790430	12420	12420	12420	12420	0
117	20240912	184100	1276790430	12420	12420	12420	12420	0
118	20240912	184000	1276790430	12420	12420	12420	12420	0
119	20240912	183900	1276790430	12420	12420	12420	12420	0
120	20240912	183800	1276790430	12420	12420	12420	12420	0
121	20240912	183700	1276790430	12420	12420	12420	12420	0
122	20240912	183600	1276790430	12420	12420	12420	12420	1598
123	20240912	183500	1276790430	12420	12420	12420	12420	0
124	20240912	183400	1276790430	12420	12420	12420	12420	0
125	20240912	183300	1276790430	12420	12420	12420	12420	0
126	20240912	183200	1276790430	12420	12420	12420	12420	0
127	20240912	183100	1276790430	12420	12420	12420	12420	0
128	20240912	183000	1276790430	12420	12420	12420	12420	0
129	20240912	182900	1276790430	12420	12420	12420	12420	0
130	20240912	182800	1276790430	12420	12420	12420	12420	0
131	20240912	182700	1276790430	12420	12420	12420	12420	0
132	20240912	182600	1276790430	12420	12420	12420	12420	0
133	20240912	182500	1276790430	12420	12420	12420	12420	0
134	20240912	182400	1276790430	12420	12420	12420	12420	0
135	20240912	182300	1276790430	12420	12420	12420	12420	0
136	20240912	182200	1276790430	12420	12420	12420	12420	0
137	20240912	182100	1276790430	12420	12420	12420	12420	0
138	20240912	182000	1276790430	12420	12420	12420	12420	0
139	20240912	181900	1276790430	12420	12420	12420	12420	0
140	20240912	181800	1276790430	12420	12420	12420	12420	0
141	20240912	181700	1276790430	12420	12420	12420	12420	0
142	20240912	181600	1276790430	12420	12420	12420	12420	0
143	20240912	181500	1276790430	12420	12420	12420	12420	0
144	20240912	181400	1276790430	12420	12420	12420	12420	0
145	20240912	181300	1276790430	12420	12420	12420	12420	0
146	20240912	181200	1276790430	12420	12420	12420	12420	0
147	20240912	181100	1276790430	12420	12420	12420	12420	0
148	20240912	181000	1276790430	12420	12420	12420	12420	0
149	20240912	180900	1276790430	12420	12420	12420	12420	0
150	20240912	180800	1276790430	12420	12420	12420	12420	0
151	20240912	180700	1276790430	12420	12420	12420	12420	0
152	20240912	180600	1276790430	12420	12420	12420	12420	1598
153	20240912	180500	1276790430	12420	12420	12420	12420	0
154	20240912	180400	1276790430	12420	12420	12420	12420	0
155	20240912	180300	1276790430	12420	12420	12420	12420	0
156	20240912	180200	1276790430	12420	12420	12420	12420	0
157	20240912	180100	1276790430	12420	12420	12420	12420	0
158	20240912	180000	1276790430	12420	12420	12420	12420	0
159	20240912	175900	1276790430	12420	12420	12420	12420	0
160	20240912	175800	1276790430	12420	12420	12420	12420	0
161	20240912	175700	1276790430	12420	12420	12420	12420	0
162	20240912	175600	1276790430	12420	12420	12420	12420	0
163	20240912	175500	1276790430	12420	12420	12420	12420	0
164	20240912	175400	1276790430	12420	12420	12420	12420	0
165	20240912	175300	1276790430	12420	12420	12420	12420	0
166	20240912	175200	1276790430	12420	12420	12420	12420	0
167	20240912	175100	1276790430	12420	12420	12420	12420	0
168	20240912	175000	1276790430	12420	12420	12420	12420	0
169	20240912	174900	1276790430	12420	12420	12420	12420	0
170	20240912	174800	1276790430	12420	12420	12420	12420	0
171	20240912	174700	1276790430	12420	12420	12420	12420	0
172	20240912	174600	1276790430	12420	12420	12420	12420	0
173	20240912	174500	1276790430	12420	12420	12420	12420	0
174	20240912	174400	1276790430	12420	12420	12420	12420	0
175	20240912	174300	1276790430	12420	12420	12420	12420	0
176	20240912	174200	1276790430	12420	12420	12420	12420	0
177	20240912	174100	1276790430	12420	12420	12420	12420	0
178	20240912	174000	1276790430	12420	12420	12420	12420	0
179	20240912	173900	1276790430	12420	12420	12420	12420	0
180	20240912	173800	1276790430	12420	12420	12420	12420	0
181	20240912	173700	1276790430	12420	12420	12420	12420	0
182	20240912	173600	1276790430	12420	12420	12420	12420	1598
183	20240912	173500	1276790430	12420	12420	12420	12420	0
184	20240912	173400	1276790430	12420	12420	12420	12420	0
185	20240912	173300	1276790430	12420	12420	12420	12420	0
186	20240912	173200	1276790430	12420	12420	12420	12420	0
187	20240912	173100	1276790430	12420	12420	12420	12420	0
188	20240912	173000	1276790430	12420	12420	12420	12420	0
189	20240912	172900	1276790430	12420	12420	12420	12420	0
190	20240912	172800	1276790430	12420	12420	12420	12420	0
191	20240912	172700	1276790430	12420	12420	12420	12420	0
192	20240912	172600	1276790430	12420	12420	12420	12420	0
193	20240912	172500	1276790430	12420	12420	12420	12420	0
194	20240912	172400	1276790430	12420	12420	12420	12420	0
195	20240912	172300	1276790430	12420	12420	12420	12420	0
196	20240912	172200	1276790430	12420	12420	12420	12420	0
197	20240912	172100	1276790430	12420	12420	12420	12420	0
198	20240912	172000	1276790430	12420	12420	12420	12420	0
199	20240912	171900	1276790430	12420	12420	12420	12420	0
200	20240912	171800	1276790430	12420	12420	12420	12420	0
201	20240912	171700	1276790430	12420	12420	12420	12420	0
202	20240912	171600	1276790430	12420	12420	12420	12420	0
203	20240912	171500	1276790430	12420	12420	12420	12420	0
204	20240912	171400	1276790430	12420	12420	12420	12420	0
205	20240912	171300	1276790430	12420	12420	12420	12420	0
206	20240912	171200	1276790430	12420	12420	12420	12420	0
207	20240912	171100	1276790430	12420	12420	12420	12420	0
208	20240912	171000	1276790430	12420	12420	12420	12420	0
209	20240912	170900	1276790430	12420	12420	12420	12420	0
210	20240912	170800	1276790430	12420	12420	12420	12420	0
211	20240912	170700	1276790430	12420	12420	12420	12420	0
212	20240912	170600	1276790430	12420	12420	12420	12420	1598
213	20240912	170500	1276790430	12420	12420	12420	12420	0
214	20240912	170400	1276790430	12420	12420	12420	12420	0
215	20240912	170300	1276790430	12420	12420	12420	12420	0
216	20240912	170200	1276790430	12420	12420	12420	12420	0
217	20240912	170100	1276790430	12420	12420	12420	12420	0
218	20240912	170000	1276790430	12420	12420	12420	12420	0
219	20240912	165900	1276790430	12420	12420	12420	12420	0
220	20240912	165800	1276790430	12420	12420	12420	12420	0
221	20240912	165700	1276790430	12420	12420	12420	12420	0
222	20240912	165600	1276790430	12420	12420	12420	12420	0
223	20240912	165500	1276790430	12420	12420	12420	12420	0
224	20240912	165400	1276790430	12420	12420	12420	12420	0
225	20240912	165300	1276790430	12420	12420	12420	12420	0
226	20240912	165200	1276790430	12420	12420	12420	12420	0
227	20240912	165100	1276790430	12420	12420	12420	12420	0
228	20240912	165000	1276790430	12420	12420	12420	12420	0
229	20240912	164900	1276790430	12420	12420	12420	12420	0
230	20240912	164800	1276790430	12420	12420	12420	12420	0
231	20240912	164700	1276790430	12420	12420	12420	12420	0
232	20240912	164600	1276790430	12420	12420	12420	12420	0
233	20240912	164500	1276790430	12420	12420	12420	12420	0
234	20240912	164400	1276790430	12420	12420	12420	12420	0
235	20240912	164300	1276790430	12420	12420	12420	12420	0
236	20240912	164200	1276790430	12420	12420	12420	12420	0
237	20240912	164100	1276790430	12420	12420	12420	12420	0
238	20240912	164000	1276790430	12420	12420	12420	12420	0
239	20240912	163900	1276790430	12420	12420	12420	12420	0
240	20240912	163800	1276790430	12420	12420	12420	12420	0
241	20240912	163700	1276790430	12420	12420	12420	12420	0
242	20240912	163600	1276790430	12420	12420	12420	12420	1598
243	20240912	163500	1276790430	12420	12420	12420	12420	0
244	20240912	163400	1276790430	12420	12420	12420	12420	0
245	20240912	163300	1276790430	12420	12420	12420	12420	0
246	20240912	163200	1276790430	12420	12420	12420	12420	0
247	20240912	163100	1276790430	12420	12420	12420	12420	0
248	20240912	163000	1276790430	12420	12420	12420	12420	0
249	20240912	162900	1276790430	12420	12420	12420	12420	0
250	20240912	162800	1276790430	12420	12420	12420	12420	0
251	20240912	162700	1276790430	12420	12420	12420	12420	0
252	20240912	162600	1276790430	12420	12420	12420	12420	0
253	20240912	162500	1276790430	12420	12420	12420	12420	0
254	20240912	162400	1276790430	12420	12420	12420	12420	0
255	20240912	162300	1276790430	12420	12420	12420	12420	0
256	20240912	162200	1276790430	12420	12420	12420	12420	0
257	20240912	162100	1276790430	12420	12420	12420	12420	0
258	20240912	162000	1276790430	12420	12420	12420	12420	0
259	20240912	161900	1276790430	12420	12420	12420	12420	0
260	20240912	161800	1276790430	12420	12420	12420	12420	0
261	20240912	161700	1276790430	12420	12420	12420	12420	0
262	20240912	161600	1276790430	12420	12420	12420	12420	0
263	20240912	161500	1276790430	12420	12420	12420	12420	0
264	20240912	161400	1276790430	12420	12420	12420	12420	0
265	20240912	161300	1276790430	12420	12420	12420	12420	0
266	20240912	161200	1276790430	12420	12420	12420	12420	0
267	20240912	161100	1276790430	12420	12420	12420	12420	0
268	20240912	161000	1276790430	12420	12420	12420	12420	0
269	20240912	160900	1276790430	12420	12420	12420	12420	0
270	20240912	160800	1276790430	12420	12420	12420	12420	0
271	20240912	160700	1276790430	12420	12420	12420	12420	0
272	20240912	160600	1276790430	12420	12420	12420	12420	1598
273	20240912	160500	1276790430	12420	12420	12420	12420	0
274	20240912	160400	1276790430	12420	12420	12420	12420	0
275	20240912	160300	1276790430	12420	12420	12420	12420	0
276	20240912	160200	1276790430	12420	12420	12420	12420	0
277	20240912	160100	1276790430	12420	12420	12420	12420	0
278	20240912	160000	1276790430	12420	12420	12420	12420	0
279	20240912	155900	1276790430	12420	12420	12420	12420	0
280	20240912	155800	1276790430	12420	12420	12420	12420	0
281	20240912	155700	1276790430	12420	12420	12420	12420	0
282	20240912	155600	1276790430	12420	12420	12420	12420	0
283	20240912	155500	1276790430	12420	12420	12420	12420	0
284	20240912	155400	1276790430	12420	12420	12420	12420	0
285	20240912	155300	1276790430	12420	12420	12420	12420	0
286	20240912	155200	1276790430	12420	12420	12420	12420	0
287	20240912	155100	1276790430	12420	12420	12420	12420	0
288	20240912	155000	1276790430	12420	12420	12420	12420	0
289	20240912	154900	1276790430	12420	12420	12420	12420	0
290	20240912	154800	1276790430	12420	12420	12420	12420	0
291	20240912	154700	1276790430	12420	12420	12420	12420	0
292	20240912	154600	1276790430	12420	12420	12420	12420	0
293	20240912	154500	1276790430	12420	12420	12420	12420	0
294	20240912	154400	1276790430	12420	12420	12420	12420	0
295	20240912	154300	1276790430	12420	12420	12420	12420	0
296	20240912	154200	1276790430	12420	12420	12420	12420	0
297	20240912	154100	1276790430	12420	12420	12420	12420	0
298	20240912	154000	1276790430	12420	12420	12420	12420	0
299	20240912	153900	1276790430	12420	12420	12420	12420	0
300	20240912	153800	1276790430	12420	12420	12420	12420	0
301	20240912	153700	1276790430	12420	12420	12420	12420	0
302	20240912	153600	1276790430	12420	12420	12420	12420	1598
303	20240912	153500	1276790430	12420	12420	12420	12420	0
304	20240912	153400	1276790430	12420	12420	12420	12420	0
305	20240912	153300	1276790430	12420	12420	12420	12420	0
306	20240912	153200	1276790430	12420	12420	12420	12420	0
307	20240912	153100	1276790430	12420	12420	12420	12420	0
308	20240912	153000	1276790430	12420	12420	12420	12420	1598
309	20240912	152900	1256943270	12390	12390	12390	12390	0
310	20240912	152800	1256943270	12390	12390	12390	12390	0
311	20240912	152700	1256943270	12390	12390	12390	12390	0
312	20240912	152600	1256943270	12390	12390	12390	12390	0
313	20240912	152500	1256943270	12390	12390	12390	12390	0
314	20240912	152400	1256943270	12390	12390	12390	12390	0
315	20240912	152300	1256943270	12390	12390	12390	12390	0
316	20240912	152200	1256943270	12390	12390	12390	12390	0
317	20240912	152100	1256943270	12390	12390	12390	12390	0
318	20240912	152000	1256943270	12390	12390	12390	12390	0
319	20240912	151900	1256943270	12390	12410	12410	12330	291
320	20240912	151800	1253337840	12400	12380	12400	12330	485
321	20240912	151700	1247332130	12390	12330	12390	12330	115
322	20240912	151600	1245908180	12390	12330	12390	12330	11
323	20240912	151500	1245772260	12390	12390	12390	12390	10
324	20240912	151400	1245648360	12330	12420	12420	12330	4
325	20240912	151300	1245598770	12420	12320	12420	12320	33
326	20240912	151200	1245189210	12320	12320	12320	12320	30
327	20240912	151100	1244819610	12320	12420	12420	12320	38
328	20240912	151000	1244351340	12320	12340	12420	12320	373
329	20240912	150900	1239753480	12430	12390	12430	12390	3
330	20240912	150800	1239716270	12330	12370	12370	12330	110
331	20240912	150700	1238357330	12430	12380	12430	12380	146
332	20240912	150600	1236546840	12330	12380	12390	12330	37
333	20240912	150500	1236088820	12380	12380	12390	12340	583
334	20240912	150400	1228871340	12330	12350	12350	12330	464
335	20240912	150300	1223142500	12400	12400	12400	12350	96
336	20240912	150200	1221952250	12400	12390	12400	12350	136
337	20240912	150100	1220266680	12370	12380	12380	12370	100
338	20240912	150000	1219029260	12380	12380	12410	12380	5
339	20240912	145900	1218967310	12380	12380	12410	12380	6
340	20240912	145800	1218892970	12380	12380	12410	12380	99
341	20240912	145700	1217667230	12410	12400	12410	12400	10
342	20240912	145600	1217543140	12410	12390	12410	12390	100
343	20240912	145500	1216303050	12400	12400	12400	12400	1
344	20240912	145400	1216290650	12390	12390	12390	12390	40
345	20240912	145300	1215795050	12390	12370	12390	12370	159
346	20240912	145200	1213825870	12380	12360	12380	12360	3
347	20240912	145100	1213788760	12390	12390	12390	12390	0
348	20240912	145000	1213788760	12390	12390	12390	12390	0
349	20240912	144900	1213788760	12390	12390	12390	12390	5
350	20240912	144800	1213726810	12320	12380	12380	12320	612
351	20240912	144700	1206177150	12330	12330	12330	12330	200
352	20240912	144600	1203711150	12330	12380	12380	12330	2
353	20240912	144500	1203686440	12330	12330	12330	12330	85
354	20240912	144400	1202638390	12400	12400	12400	12400	0
355	20240912	144300	1202638390	12400	12400	12400	12400	0
356	20240912	144200	1202638390	12400	12400	12400	12400	0
357	20240912	144100	1202638390	12400	12400	12400	12400	0
358	20240912	144000	1202638390	12400	12370	12400	12370	21
359	20240912	143900	1202378530	12370	12370	12370	12370	3
360	20240912	143800	1202341420	12320	12320	12320	12320	1
361	20240912	143700	1202329100	12370	12370	12370	12370	0
362	20240912	143600	1202329100	12370	12370	12370	12370	0
363	20240912	143500	1202329100	12370	12320	12370	12320	7
364	20240912	143400	1202242660	12320	12320	12400	12320	52
365	20240912	143300	1201601230	12320	12320	12380	12320	9
366	20240912	143200	1201490240	12330	12340	12400	12330	231
367	20240912	143100	1198640740	12330	12330	12420	12330	211
368	20240912	143000	1196038850	12410	12330	12420	12330	22
369	20240912	142900	1195765910	12420	12420	12420	12320	336
370	20240912	142800	1191618590	12420	12420	12420	12420	5
371	20240912	142700	1191556490	12420	12420	12420	12420	6
372	20240912	142600	1191481970	12420	12400	12420	12400	426
373	20240912	142500	1186198840	12410	12410	12410	12410	6
374	20240912	142400	1186124380	12420	12340	12420	12330	67
375	20240912	142300	1185297910	12340	12340	12340	12340	0
376	20240912	142200	1185297910	12340	12340	12340	12340	1
377	20240912	142100	1185285570	12340	12350	12350	12340	392
378	20240912	142000	1180445460	12350	12430	12430	12350	162
379	20240912	141900	1178442530	12430	12430	12430	12360	8
380	20240912	141800	1178343160	12430	12400	12430	12350	337
381	20240912	141700	1174166590	12400	12400	12400	12340	22
382	20240912	141600	1173894030	12340	12400	12410	12340	539
383	20240912	141500	1167235500	12350	12350	12420	12350	78
384	20240912	141400	1166271930	12420	12350	12430	12350	11
385	20240912	141300	1166135470	12350	12420	12430	12350	184
386	20240912	141200	1163862610	12370	12430	12430	12370	71
387	20240912	141100	1162980860	12430	12430	12430	12390	15
388	20240912	141000	1162794810	12390	12400	12450	12390	133
389	20240912	140900	1161141350	12410	12400	12450	12380	1324
390	20240912	140800	1144701500	12370	12340	12400	12340	9
391	20240912	140700	1144590100	12400	12380	12400	12340	376
392	20240912	140600	1139931640	12380	12340	12380	12340	221
393	20240912	140500	1137204180	12340	12380	12380	12330	11
394	20240912	140400	1137068200	12330	12330	12370	12330	721
395	20240912	140300	1128163170	12320	12320	12340	12320	518
396	20240912	140200	1121776840	12320	12330	12330	12290	58
397	20240912	140100	1121062240	12330	12330	12330	12320	43
398	20240912	140000	1120532070	12350	12330	12350	12330	43
399	20240912	135900	1120001230	12350	12280	12350	12280	71
400	20240912	135800	1119129280	12370	12350	12370	12350	167
401	20240912	135700	1117065160	12310	12300	12310	12300	105
402	20240912	135600	1115773000	12250	12250	12250	12250	31
403	20240912	135500	1115393250	12310	12210	12310	12180	1123
404	20240912	135400	1101613700	12210	12230	12230	12210	934
405	20240912	135300	1090203870	12260	12260	12260	12260	0
406	20240912	135200	1090203870	12260	12220	12260	12220	11
407	20240912	135100	1090069410	12270	12240	12270	12220	166
408	20240912	135000	1088037560	12240	12240	12240	12240	2
409	20240912	134900	1088013080	12240	12200	12240	12190	29
410	20240912	134800	1087659470	12190	12200	12300	12190	1811
411	20240912	134700	1065543930	12200	12210	12260	12200	365
412	20240912	134600	1061083660	12260	12200	12260	12200	328
413	20240912	134500	1057074040	12200	12240	12260	12200	479
414	20240912	134400	1051217940	12230	12270	12280	12230	293
415	20240912	134300	1047629420	12250	12250	12250	12250	70
416	20240912	134200	1046771920	12290	12280	12300	12240	1284
417	20240912	134100	1031025950	12280	12210	12280	12210	613
418	20240912	134000	1023516340	12200	12210	12250	12200	484
419	20240912	133900	1017596860	12200	12260	12270	12200	995
420	20240912	133800	1005443850	12300	12300	12300	12300	1
421	20240912	133700	1005431550	12300	12240	12300	12230	1123
422	20240912	133600	991646150	12230	12210	12270	12200	151
423	20240912	133500	989798250	12260	12250	12270	12210	494
424	20240912	133400	983751810	12270	12090	12270	12090	1665
425	20240912	133300	963394840	12140	12110	12140	12060	1093
426	20240912	133200	950183720	12100	12060	12110	12060	457
427	20240912	133100	944667730	12110	12140	12150	12060	3187
428	20240912	133000	906143310	12150	12200	12270	12150	2845
429	20240912	132900	871520590	12270	12280	12280	12190	1030
430	20240912	132800	858923740	12170	12380	12420	12170	6904
431	20240912	132700	774248650	12380	12800	12890	12230	17165
432	20240912	132600	557474420	12820	12660	12870	12650	5885
433	20240912	132500	482852310	13250	13250	13250	13250	0
434	20240912	132400	482852310	13250	12640	13250	12490	23929
435	20240912	132300	174386990	12470	12100	12630	12100	4826
436	20240912	132200	114762790	12080	12080	12080	12080	0
437	20240912	132100	114762790	12080	12080	12080	12080	3
438	20240912	132000	114726550	12080	12080	12080	12080	0
439	20240912	131900	114726550	12080	12080	12080	12080	0
440	20240912	131800	114726550	12080	12080	12080	12080	0
441	20240912	131700	114726550	12080	12080	12080	12080	0
442	20240912	131600	114726550	12080	12080	12080	12080	0
443	20240912	131500	114726550	12080	12080	12080	12080	0
444	20240912	131400	114726550	12080	12080	12080	12080	0
445	20240912	131300	114726550	12080	12080	12080	12080	0
446	20240912	131200	114726550	12080	12080	12080	12080	0
447	20240912	131100	114726550	12080	12080	12080	12080	0
448	20240912	131000	114726550	12080	12080	12080	12080	0
449	20240912	130900	114726550	12080	12090	12090	12080	100
450	20240912	130800	113517720	12150	12150	12150	12150	0
451	20240912	130700	113517720	12150	12150	12150	12150	0
452	20240912	130600	113517720	12150	12150	12150	12150	0
453	20240912	130500	113517720	12150	12150	12150	12150	0
454	20240912	130400	113517720	12150	12150	12150	12150	0
455	20240912	130300	113517720	12150	12150	12150	12150	0
456	20240912	130200	113517720	12150	12150	12150	12150	1
457	20240912	130100	113505570	12090	12090	12090	12090	0
458	20240912	130000	113505570	12090	12090	12090	12090	0
459	20240912	125900	113505570	12090	12090	12090	12090	0
460	20240912	125800	113505570	12090	12090	12090	12090	0
461	20240912	125700	113505570	12090	12090	12090	12090	0
462	20240912	125600	113505570	12090	12090	12090	12090	2
463	20240912	125500	113481390	12100	12100	12100	12100	0
464	20240912	125400	113481390	12100	12100	12100	12100	0
465	20240912	125300	113481390	12100	12100	12100	12100	0
466	20240912	125200	113481390	12100	12100	12100	12100	0
467	20240912	125100	113481390	12100	12100	12100	12100	0
468	20240912	125000	113481390	12100	12100	12100	12100	0
469	20240912	124900	113481390	12100	12100	12100	12100	0
470	20240912	124800	113481390	12100	12100	12100	12100	0
471	20240912	124700	113481390	12100	12100	12100	12100	0
472	20240912	124600	113481390	12100	12100	12100	12100	0
473	20240912	124500	113481390	12100	12100	12100	12100	0
474	20240912	124400	113481390	12100	12100	12100	12100	0
475	20240912	124300	113481390	12100	12100	12100	12100	0
476	20240912	124200	113481390	12100	12100	12100	12100	80
477	20240912	124100	112513390	12100	12100	12100	12100	198
478	20240912	124000	110117590	12160	12160	12160	12160	0
479	20240912	123900	110117590	12160	12160	12160	12160	0
480	20240912	123800	110117590	12160	12160	12160	12160	0
481	20240912	123700	110117590	12160	12160	12160	12160	0
482	20240912	123600	110117590	12160	12160	12160	12160	20
483	20240912	123500	109874390	12170	12170	12170	12170	0
484	20240912	123400	109874390	12170	12170	12170	12170	0
485	20240912	123300	109874390	12170	12170	12170	12170	0
486	20240912	123200	109874390	12170	12170	12170	12170	0
487	20240912	123100	109874390	12170	12170	12170	12170	0
488	20240912	123000	109874390	12170	12170	12170	12170	0
489	20240912	122900	109874390	12170	12160	12170	12160	2
490	20240912	122800	109850060	12100	12100	12100	12100	1
491	20240912	122700	109837960	12130	12130	12130	12130	0
492	20240912	122600	109837960	12130	12130	12130	12130	1
493	20240912	122500	109825830	12170	12170	12170	12170	1
494	20240912	122400	109813660	12170	12170	12170	12170	0
495	20240912	122300	109813660	12170	12170	12170	12170	0
496	20240912	122200	109813660	12170	12170	12170	12170	0
497	20240912	122100	109813660	12170	12170	12170	12170	150
498	20240912	122000	107988160	12170	12120	12170	12120	150
499	20240912	121900	106167260	12120	12120	12120	12120	0
500	20240912	121800	106167260	12120	12120	12120	12120	0
501	20240912	121700	106167260	12120	12120	12120	12120	0
502	20240912	121600	106167260	12120	12120	12120	12120	0
503	20240912	121500	106167260	12120	12120	12120	12120	0
504	20240912	121400	106167260	12120	12120	12120	12120	0
505	20240912	121300	106167260	12120	12120	12120	12120	0
506	20240912	121200	106167260	12120	12120	12120	12120	25
507	20240912	121100	105864260	12130	12130	12130	12130	0
508	20240912	121000	105864260	12130	12130	12130	12130	0
509	20240912	120900	105864260	12130	12130	12130	12130	0
510	20240912	120800	105864260	12130	12130	12130	12130	0
511	20240912	120700	105864260	12130	12130	12130	12130	0
512	20240912	120600	105864260	12130	12130	12130	12130	0
513	20240912	120500	105864260	12130	12130	12130	12130	0
514	20240912	120400	105864260	12130	12130	12130	12130	0
515	20240912	120300	105864260	12130	12130	12130	12130	0
516	20240912	120200	105864260	12130	12130	12130	12130	99
517	20240912	120100	104663390	12160	12160	12160	12160	0
518	20240912	120000	104663390	12160	12160	12160	12160	0
519	20240912	115900	104663390	12160	12160	12160	12160	0
520	20240912	115800	104663390	12160	12160	12160	12160	0
521	20240912	115700	104663390	12160	12160	12160	12160	0
522	20240912	115600	104663390	12160	12160	12160	12160	0
523	20240912	115500	104663390	12160	12160	12160	12160	0
524	20240912	115400	104663390	12160	12160	12160	12160	0
525	20240912	115300	104663390	12160	12120	12160	12120	2
526	20240912	115200	104639110	12170	12170	12170	12170	0
527	20240912	115100	104639110	12170	12170	12170	12170	0
528	20240912	115000	104639110	12170	12170	12170	12170	0
529	20240912	114900	104639110	12170	12170	12170	12170	0
530	20240912	114800	104639110	12170	12170	12170	12170	0
531	20240912	114700	104639110	12170	12170	12170	12170	0
532	20240912	114600	104639110	12170	12170	12170	12170	0
533	20240912	114500	104639110	12170	12170	12170	12170	0
534	20240912	114400	104639110	12170	12170	12170	12170	0
535	20240912	114300	104639110	12170	12170	12170	12170	0
536	20240912	114200	104639110	12170	12170	12170	12170	0
537	20240912	114100	104639110	12170	12170	12170	12170	0
538	20240912	114000	104639110	12170	12170	12170	12170	0
539	20240912	113900	104639110	12170	12170	12170	12170	0
540	20240912	113800	104639110	12170	12100	12170	12100	2
541	20240912	113700	104614840	12090	12170	12170	12090	252
542	20240912	113600	101566020	12150	12090	12150	12090	1294
543	20240912	113500	85850830	12120	12120	12120	12120	0
544	20240912	113400	85850830	12120	12120	12120	12120	0
545	20240912	113300	85850830	12120	12080	12120	12080	160
546	20240912	113200	83912320	12100	12100	12100	12100	7
547	20240912	113100	83827620	12100	12070	12100	12070	3
548	20240912	113000	83791350	12100	12070	12100	12070	179
549	20240912	112900	81629000	12060	12050	12060	12050	359
550	20240912	112800	77302460	12090	12090	12090	12090	0
551	20240912	112700	77302460	12090	12090	12090	12090	0
552	20240912	112600	77302460	12090	12090	12090	12090	0
553	20240912	112500	77302460	12090	12070	12090	12070	2
554	20240912	112400	77278300	12090	12050	12090	12050	6
555	20240912	112300	77205830	12100	12050	12100	12050	3
556	20240912	112200	77169580	12100	12100	12100	12100	0
557	20240912	112100	77169580	12100	12100	12100	12100	0
558	20240912	112000	77169580	12100	12100	12100	12100	0
559	20240912	111900	77169580	12100	12100	12100	12100	0
560	20240912	111800	77169580	12100	12100	12100	12100	2
561	20240912	111700	77145380	12100	12080	12100	12050	3
562	20240912	111600	77109150	12060	12060	12060	12060	1
563	20240912	111500	77097090	12060	12060	12060	12060	0
564	20240912	111400	77097090	12060	12040	12060	12040	309
565	20240912	111300	73374550	12100	12010	12100	12010	37
566	20240912	111200	72928190	12060	12000	12060	12000	27
567	20240912	111100	72602960	12040	12040	12040	12040	0
568	20240912	111000	72602960	12040	12000	12040	12000	3
569	20240912	110900	72566890	11970	11970	11970	11970	0
570	20240912	110800	72566890	11970	11970	11970	11970	0
571	20240912	110700	72566890	11970	11970	11970	11970	0
572	20240912	110600	72566890	11970	11970	11970	11970	0
573	20240912	110500	72566890	11970	11970	11970	11970	0
574	20240912	110400	72566890	11970	11970	11970	11970	0
575	20240912	110300	72566890	11970	11970	11970	11970	0
576	20240912	110200	72566890	11970	11970	11970	11970	0
577	20240912	110100	72566890	11970	11970	11970	11970	20
578	20240912	110000	72327490	11970	11970	11970	11970	5
579	20240912	105900	72267640	12000	12000	12000	12000	0
580	20240912	105800	72267640	12000	12000	12000	12000	0
581	20240912	105700	72267640	12000	12000	12000	12000	0
582	20240912	105600	72267640	12000	12000	12000	12000	0
583	20240912	105500	72267640	12000	12000	12000	11990	1293
584	20240912	105400	56754050	12000	12000	12000	12000	0
585	20240912	105300	56754050	12000	12000	12000	12000	0
586	20240912	105200	56754050	12000	12000	12000	12000	0
587	20240912	105100	56754050	12000	12000	12000	12000	0
588	20240912	105000	56754050	12000	12000	12000	12000	0
589	20240912	104900	56754050	12000	12000	12000	12000	0
590	20240912	104800	56754050	12000	12000	12000	12000	0
591	20240912	104700	56754050	12000	12000	12000	12000	0
592	20240912	104600	56754050	12000	12000	12000	12000	0
593	20240912	104500	56754050	12000	12000	12000	12000	0
594	20240912	104400	56754050	12000	12000	12000	12000	1
595	20240912	104300	56742050	11990	11990	11990	11990	0
596	20240912	104200	56742050	11990	11970	11990	11960	405
597	20240912	104100	51893390	12060	12000	12060	12000	2
598	20240912	104000	51869330	12000	12000	12000	12000	0
599	20240912	103900	51869330	12000	12000	12000	12000	0
600	20240912	103800	51869330	12000	12000	12000	12000	0
601	20240912	103700	51869330	12000	12000	12000	12000	0
602	20240912	103600	51869330	12000	12000	12000	12000	0
603	20240912	103500	51869330	12000	12000	12000	12000	0
604	20240912	103400	51869330	12000	12000	12000	12000	0
605	20240912	103300	51869330	12000	12000	12000	12000	0
606	20240912	103200	51869330	12000	12000	12000	12000	0
607	20240912	103100	51869330	12000	12000	12000	12000	0
608	20240912	103000	51869330	12000	12000	12000	12000	0
609	20240912	102900	51869330	12000	12000	12000	12000	0
610	20240912	102800	51869330	12000	12000	12000	12000	0
611	20240912	102700	51869330	12000	11990	12000	11980	371
612	20240912	102600	47422470	12020	12020	12020	12020	1
613	20240912	102500	47410450	12010	12010	12010	12010	0
614	20240912	102400	47410450	12010	12000	12010	11990	666
615	20240912	102300	39419630	12020	12020	12020	12020	0
616	20240912	102200	39419630	12020	12020	12020	12020	0
617	20240912	102100	39419630	12020	12020	12020	12020	0
618	20240912	102000	39419630	12020	12020	12020	12020	0
619	20240912	101900	39419630	12020	12020	12020	12020	0
620	20240912	101800	39419630	12020	12020	12020	12020	0
621	20240912	101700	39419630	12020	12020	12020	12020	0
622	20240912	101600	39419630	12020	12020	12020	12020	0
623	20240912	101500	39419630	12020	12020	12020	12020	0
624	20240912	101400	39419630	12020	12020	12020	12020	0
625	20240912	101300	39419630	12020	12020	12020	12020	0
626	20240912	101200	39419630	12020	12020	12020	12020	0
627	20240912	101100	39419630	12020	12020	12020	12020	0
628	20240912	101000	39419630	12020	12020	12020	12020	0
629	20240912	100900	39419630	12020	12020	12020	12020	0
630	20240912	100800	39419630	12020	12020	12020	12020	0
631	20240912	100700	39419630	12020	12040	12040	12020	20
632	20240912	100600	39179210	12070	12070	12070	12070	0
633	20240912	100500	39179210	12070	12070	12070	12070	0
634	20240912	100400	39179210	12070	12070	12070	12070	0
635	20240912	100300	39179210	12070	12070	12070	12070	0
636	20240912	100200	39179210	12070	12070	12070	12070	0
637	20240912	100100	39179210	12070	12070	12070	12070	0
638	20240912	100000	39179210	12070	12070	12070	12070	0
639	20240912	095900	39179210	12070	12070	12070	12070	0
640	20240912	095800	39179210	12070	12070	12070	12070	0
641	20240912	095700	39179210	12070	12070	12070	12060	236
642	20240912	095600	36331330	12080	12080	12080	12080	50
643	20240912	095500	35727330	12070	12070	12070	12070	0
644	20240912	095400	35727330	12070	12070	12070	12070	0
645	20240912	095300	35727330	12070	12070	12070	12070	0
646	20240912	095200	35727330	12070	12070	12070	12070	0
647	20240912	095100	35727330	12070	12070	12070	12070	0
648	20240912	095000	35727330	12070	12060	12070	12060	5
649	20240912	094900	35667000	12070	12070	12070	12070	0
650	20240912	094800	35667000	12070	12070	12070	12070	0
651	20240912	094700	35667000	12070	12070	12070	12070	0
652	20240912	094600	35667000	12070	12070	12070	12070	0
653	20240912	094500	35667000	12070	12070	12070	12070	0
654	20240912	094400	35667000	12070	12070	12070	12070	0
655	20240912	094300	35667000	12070	12070	12070	12070	0
656	20240912	094200	35667000	12070	12070	12070	12070	0
657	20240912	094100	35667000	12070	12070	12070	12070	1
658	20240912	094000	35654930	12070	12070	12070	12070	6
659	20240912	093900	35582510	12070	12070	12070	12070	0
660	20240912	093800	35582510	12070	12020	12070	12020	5
661	20240912	093700	35522260	12020	12020	12020	12020	0
662	20240912	093600	35522260	12020	12030	12030	12020	87
663	20240912	093500	34476510	12000	12000	12000	12000	2
664	20240912	093400	34452510	11990	11990	11990	11990	1
665	20240912	093300	34440520	12080	12080	12080	12080	0
666	20240912	093200	34440520	12080	12000	12080	12000	989
667	20240912	093100	22563080	12060	12050	12060	12050	143
668	20240912	093000	20838860	12060	12060	12060	12060	0
669	20240912	092900	20838860	12060	12060	12060	12060	0
670	20240912	092800	20838860	12060	12060	12060	12060	1
671	20240912	092700	20826800	11960	11960	11960	11960	0
672	20240912	092600	20826800	11960	11950	11960	11940	360
673	20240912	092500	16524960	12050	12050	12050	12050	1
674	20240912	092400	16512910	11950	11950	11950	11950	100
675	20240912	092300	15317910	11960	12050	12060	11960	30
676	20240912	092200	14957120	12050	12050	12050	12050	6
677	20240912	092100	14884820	11960	11960	11960	11960	0
678	20240912	092000	14884820	11960	11960	11960	11960	20
679	20240912	091900	14645620	12000	12000	12000	12000	0
680	20240912	091800	14645620	12000	12000	12000	12000	0
681	20240912	091700	14645620	12000	12100	12100	12000	6
682	20240912	091600	14573470	11940	11940	11940	11940	0
683	20240912	091500	14573470	11940	11940	11940	11940	83
684	20240912	091400	13582450	12120	12120	12120	12120	0
685	20240912	091300	13582450	12120	11960	12120	11950	478
686	20240912	091200	7868020	12110	12100	12110	12100	100
687	20240912	091100	6657370	12110	12110	12110	12110	100
688	20240912	091000	5446370	12120	12020	12130	11990	425
689	20240912	090900	349760	11970	11970	11970	11970	6
690	20240912	090800	277940	12150	12150	12150	12150	0
691	20240912	090700	277940	12150	12150	12150	12150	0
692	20240912	090600	277940	12150	12150	12150	12150	0
693	20240912	090500	277940	12150	12150	12150	12150	0
694	20240912	090400	277940	12150	12150	12150	12150	0
695	20240912	090300	277940	12150	12140	12150	12140	2
696	20240912	090200	253650	12150	12150	12150	12150	0
697	20240912	090100	253650	12150	12100	12150	12100	10
698	20240912	090000	132600	12100	12050	12100	12050	11