KissMeData/264450/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	205000	65389990	12550	12550	12550	12550	387
3	20240911	204900	65389990	12550	12550	12550	12550	0
4	20240911	204800	65389990	12550	12550	12550	12550	0
5	20240911	204700	65389990	12550	12550	12550	12550	0
6	20240911	204600	65389990	12550	12550	12550	12550	0
7	20240911	204500	65389990	12550	12550	12550	12550	0
8	20240911	204400	65389990	12550	12550	12550	12550	0
9	20240911	204300	65389990	12550	12550	12550	12550	0
10	20240911	204200	65389990	12550	12550	12550	12550	0
11	20240911	204100	65389990	12550	12550	12550	12550	0
12	20240911	204000	65389990	12550	12550	12550	12550	0
13	20240911	203900	65389990	12550	12550	12550	12550	0
14	20240911	203800	65389990	12550	12550	12550	12550	0
15	20240911	203700	65389990	12550	12550	12550	12550	0
16	20240911	203600	65389990	12550	12550	12550	12550	0
17	20240911	203500	65389990	12550	12550	12550	12550	0
18	20240911	203400	65389990	12550	12550	12550	12550	0
19	20240911	203300	65389990	12550	12550	12550	12550	0
20	20240911	203200	65389990	12550	12550	12550	12550	0
21	20240911	203100	65389990	12550	12550	12550	12550	0
22	20240911	203000	65389990	12550	12550	12550	12550	0
23	20240911	202900	65389990	12550	12550	12550	12550	0
24	20240911	202800	65389990	12550	12550	12550	12550	0
25	20240911	202700	65389990	12550	12550	12550	12550	0
26	20240911	202600	65389990	12550	12550	12550	12550	0
27	20240911	202500	65389990	12550	12550	12550	12550	0
28	20240911	202400	65389990	12550	12550	12550	12550	0
29	20240911	202300	65389990	12550	12550	12550	12550	0
30	20240911	202200	65389990	12550	12550	12550	12550	0
31	20240911	202100	65389990	12550	12550	12550	12550	0
32	20240911	202000	65389990	12550	12550	12550	12550	387
33	20240911	201900	65389990	12550	12550	12550	12550	0
34	20240911	201800	65389990	12550	12550	12550	12550	0
35	20240911	201700	65389990	12550	12550	12550	12550	0
36	20240911	201600	65389990	12550	12550	12550	12550	0
37	20240911	201500	65389990	12550	12550	12550	12550	0
38	20240911	201400	65389990	12550	12550	12550	12550	0
39	20240911	201300	65389990	12550	12550	12550	12550	0
40	20240911	201200	65389990	12550	12550	12550	12550	0
41	20240911	201100	65389990	12550	12550	12550	12550	0
42	20240911	201000	65389990	12550	12550	12550	12550	0
43	20240911	200900	65389990	12550	12550	12550	12550	0
44	20240911	200800	65389990	12550	12550	12550	12550	0
45	20240911	200700	65389990	12550	12550	12550	12550	0
46	20240911	200600	65389990	12550	12550	12550	12550	0
47	20240911	200500	65389990	12550	12550	12550	12550	0
48	20240911	200400	65389990	12550	12550	12550	12550	0
49	20240911	200300	65389990	12550	12550	12550	12550	0
50	20240911	200200	65389990	12550	12550	12550	12550	0
51	20240911	200100	65389990	12550	12550	12550	12550	0
52	20240911	200000	65389990	12550	12550	12550	12550	0
53	20240911	195900	65389990	12550	12550	12550	12550	0
54	20240911	195800	65389990	12550	12550	12550	12550	0
55	20240911	195700	65389990	12550	12550	12550	12550	0
56	20240911	195600	65389990	12550	12550	12550	12550	0
57	20240911	195500	65389990	12550	12550	12550	12550	0
58	20240911	195400	65389990	12550	12550	12550	12550	0
59	20240911	195300	65389990	12550	12550	12550	12550	0
60	20240911	195200	65389990	12550	12550	12550	12550	0
61	20240911	195100	65389990	12550	12550	12550	12550	0
62	20240911	195000	65389990	12550	12550	12550	12550	387
63	20240911	194900	65389990	12550	12550	12550	12550	0
64	20240911	194800	65389990	12550	12550	12550	12550	0
65	20240911	194700	65389990	12550	12550	12550	12550	0
66	20240911	194600	65389990	12550	12550	12550	12550	0
67	20240911	194500	65389990	12550	12550	12550	12550	0
68	20240911	194400	65389990	12550	12550	12550	12550	0
69	20240911	194300	65389990	12550	12550	12550	12550	0
70	20240911	194200	65389990	12550	12550	12550	12550	0
71	20240911	194100	65389990	12550	12550	12550	12550	0
72	20240911	194000	65389990	12550	12550	12550	12550	0
73	20240911	193900	65389990	12550	12550	12550	12550	0
74	20240911	193800	65389990	12550	12550	12550	12550	0
75	20240911	193700	65389990	12550	12550	12550	12550	0
76	20240911	193600	65389990	12550	12550	12550	12550	0
77	20240911	193500	65389990	12550	12550	12550	12550	0
78	20240911	193400	65389990	12550	12550	12550	12550	0
79	20240911	193300	65389990	12550	12550	12550	12550	0
80	20240911	193200	65389990	12550	12550	12550	12550	0
81	20240911	193100	65389990	12550	12550	12550	12550	0
82	20240911	193000	65389990	12550	12550	12550	12550	0
83	20240911	192900	65389990	12550	12550	12550	12550	0
84	20240911	192800	65389990	12550	12550	12550	12550	0
85	20240911	192700	65389990	12550	12550	12550	12550	0
86	20240911	192600	65389990	12550	12550	12550	12550	0
87	20240911	192500	65389990	12550	12550	12550	12550	0
88	20240911	192400	65389990	12550	12550	12550	12550	0
89	20240911	192300	65389990	12550	12550	12550	12550	0
90	20240911	192200	65389990	12550	12550	12550	12550	0
91	20240911	192100	65389990	12550	12550	12550	12550	0
92	20240911	192000	65389990	12550	12550	12550	12550	387
93	20240911	191900	65389990	12550	12550	12550	12550	0
94	20240911	191800	65389990	12550	12550	12550	12550	0
95	20240911	191700	65389990	12550	12550	12550	12550	0
96	20240911	191600	65389990	12550	12550	12550	12550	0
97	20240911	191500	65389990	12550	12550	12550	12550	0
98	20240911	191400	65389990	12550	12550	12550	12550	0
99	20240911	191300	65389990	12550	12550	12550	12550	0
100	20240911	191200	65389990	12550	12550	12550	12550	0
101	20240911	191100	65389990	12550	12550	12550	12550	0
102	20240911	191000	65389990	12550	12550	12550	12550	0
103	20240911	190900	65389990	12550	12550	12550	12550	0
104	20240911	190800	65389990	12550	12550	12550	12550	0
105	20240911	190700	65389990	12550	12550	12550	12550	0
106	20240911	190600	65389990	12550	12550	12550	12550	0
107	20240911	190500	65389990	12550	12550	12550	12550	0
108	20240911	190400	65389990	12550	12550	12550	12550	0
109	20240911	190300	65389990	12550	12550	12550	12550	0
110	20240911	190200	65389990	12550	12550	12550	12550	0
111	20240911	190100	65389990	12550	12550	12550	12550	0
112	20240911	190000	65389990	12550	12550	12550	12550	0
113	20240911	185900	65389990	12550	12550	12550	12550	0
114	20240911	185800	65389990	12550	12550	12550	12550	0
115	20240911	185700	65389990	12550	12550	12550	12550	0
116	20240911	185600	65389990	12550	12550	12550	12550	0
117	20240911	185500	65389990	12550	12550	12550	12550	0
118	20240911	185400	65389990	12550	12550	12550	12550	0
119	20240911	185300	65389990	12550	12550	12550	12550	0
120	20240911	185200	65389990	12550	12550	12550	12550	0
121	20240911	185100	65389990	12550	12550	12550	12550	0
122	20240911	185000	65389990	12550	12550	12550	12550	387
123	20240911	184900	65389990	12550	12550	12550	12550	0
124	20240911	184800	65389990	12550	12550	12550	12550	0
125	20240911	184700	65389990	12550	12550	12550	12550	0
126	20240911	184600	65389990	12550	12550	12550	12550	0
127	20240911	184500	65389990	12550	12550	12550	12550	0
128	20240911	184400	65389990	12550	12550	12550	12550	0
129	20240911	184300	65389990	12550	12550	12550	12550	0
130	20240911	184200	65389990	12550	12550	12550	12550	0
131	20240911	184100	65389990	12550	12550	12550	12550	0
132	20240911	184000	65389990	12550	12550	12550	12550	0
133	20240911	183900	65389990	12550	12550	12550	12550	0
134	20240911	183800	65389990	12550	12550	12550	12550	0
135	20240911	183700	65389990	12550	12550	12550	12550	0
136	20240911	183600	65389990	12550	12550	12550	12550	0
137	20240911	183500	65389990	12550	12550	12550	12550	0
138	20240911	183400	65389990	12550	12550	12550	12550	0
139	20240911	183300	65389990	12550	12550	12550	12550	0
140	20240911	183200	65389990	12550	12550	12550	12550	0
141	20240911	183100	65389990	12550	12550	12550	12550	0
142	20240911	183000	65389990	12550	12550	12550	12550	0
143	20240911	182900	65389990	12550	12550	12550	12550	0
144	20240911	182800	65389990	12550	12550	12550	12550	0
145	20240911	182700	65389990	12550	12550	12550	12550	0
146	20240911	182600	65389990	12550	12550	12550	12550	0
147	20240911	182500	65389990	12550	12550	12550	12550	0
148	20240911	182400	65389990	12550	12550	12550	12550	0
149	20240911	182300	65389990	12550	12550	12550	12550	0
150	20240911	182200	65389990	12550	12550	12550	12550	0
151	20240911	182100	65389990	12550	12550	12550	12550	0
152	20240911	182000	65389990	12550	12550	12550	12550	387
153	20240911	181900	65389990	12550	12550	12550	12550	0
154	20240911	181800	65389990	12550	12550	12550	12550	0
155	20240911	181700	65389990	12550	12550	12550	12550	0
156	20240911	181600	65389990	12550	12550	12550	12550	0
157	20240911	181500	65389990	12550	12550	12550	12550	0
158	20240911	181400	65389990	12550	12550	12550	12550	0
159	20240911	181300	65389990	12550	12550	12550	12550	0
160	20240911	181200	65389990	12550	12550	12550	12550	0
161	20240911	181100	65389990	12550	12550	12550	12550	0
162	20240911	181000	65389990	12550	12550	12550	12550	0
163	20240911	180900	65389990	12550	12550	12550	12550	0
164	20240911	180800	65389990	12550	12550	12550	12550	0
165	20240911	180700	65389990	12550	12550	12550	12550	0
166	20240911	180600	65389990	12550	12550	12550	12550	0
167	20240911	180500	65389990	12550	12550	12550	12550	0
168	20240911	180400	65389990	12550	12550	12550	12550	0
169	20240911	180300	65389990	12550	12550	12550	12550	0
170	20240911	180200	65389990	12550	12550	12550	12550	0
171	20240911	180100	65389990	12550	12550	12550	12550	0
172	20240911	180000	65389990	12550	12550	12550	12550	0
173	20240911	175900	65389990	12550	12550	12550	12550	0
174	20240911	175800	65389990	12550	12550	12550	12550	0
175	20240911	175700	65389990	12550	12550	12550	12550	0
176	20240911	175600	65389990	12550	12550	12550	12550	0
177	20240911	175500	65389990	12550	12550	12550	12550	0
178	20240911	175400	65389990	12550	12550	12550	12550	0
179	20240911	175300	65389990	12550	12550	12550	12550	0
180	20240911	175200	65389990	12550	12550	12550	12550	0
181	20240911	175100	65389990	12550	12550	12550	12550	0
182	20240911	175000	65389990	12550	12550	12550	12550	387
183	20240911	174900	65389990	12550	12550	12550	12550	0
184	20240911	174800	65389990	12550	12550	12550	12550	0
185	20240911	174700	65389990	12550	12550	12550	12550	0
186	20240911	174600	65389990	12550	12550	12550	12550	0
187	20240911	174500	65389990	12550	12550	12550	12550	0
188	20240911	174400	65389990	12550	12550	12550	12550	0
189	20240911	174300	65389990	12550	12550	12550	12550	0
190	20240911	174200	65389990	12550	12550	12550	12550	0
191	20240911	174100	65389990	12550	12550	12550	12550	0
192	20240911	174000	65389990	12550	12550	12550	12550	0
193	20240911	173900	65389990	12550	12550	12550	12550	0
194	20240911	173800	65389990	12550	12550	12550	12550	0
195	20240911	173700	65389990	12550	12550	12550	12550	0
196	20240911	173600	65389990	12550	12550	12550	12550	0
197	20240911	173500	65389990	12550	12550	12550	12550	0
198	20240911	173400	65389990	12550	12550	12550	12550	0
199	20240911	173300	65389990	12550	12550	12550	12550	0
200	20240911	173200	65389990	12550	12550	12550	12550	0
201	20240911	173100	65389990	12550	12550	12550	12550	0
202	20240911	173000	65389990	12550	12550	12550	12550	0
203	20240911	172900	65389990	12550	12550	12550	12550	0
204	20240911	172800	65389990	12550	12550	12550	12550	0
205	20240911	172700	65389990	12550	12550	12550	12550	0
206	20240911	172600	65389990	12550	12550	12550	12550	0
207	20240911	172500	65389990	12550	12550	12550	12550	0
208	20240911	172400	65389990	12550	12550	12550	12550	0
209	20240911	172300	65389990	12550	12550	12550	12550	0
210	20240911	172200	65389990	12550	12550	12550	12550	0
211	20240911	172100	65389990	12550	12550	12550	12550	0
212	20240911	172000	65389990	12550	12550	12550	12550	387
213	20240911	171900	65389990	12550	12550	12550	12550	0
214	20240911	171800	65389990	12550	12550	12550	12550	0
215	20240911	171700	65389990	12550	12550	12550	12550	0
216	20240911	171600	65389990	12550	12550	12550	12550	0
217	20240911	171500	65389990	12550	12550	12550	12550	0
218	20240911	171400	65389990	12550	12550	12550	12550	0
219	20240911	171300	65389990	12550	12550	12550	12550	0
220	20240911	171200	65389990	12550	12550	12550	12550	0
221	20240911	171100	65389990	12550	12550	12550	12550	0
222	20240911	171000	65389990	12550	12550	12550	12550	0
223	20240911	170900	65389990	12550	12550	12550	12550	0
224	20240911	170800	65389990	12550	12550	12550	12550	0
225	20240911	170700	65389990	12550	12550	12550	12550	0
226	20240911	170600	65389990	12550	12550	12550	12550	0
227	20240911	170500	65389990	12550	12550	12550	12550	0
228	20240911	170400	65389990	12550	12550	12550	12550	0
229	20240911	170300	65389990	12550	12550	12550	12550	0
230	20240911	170200	65389990	12550	12550	12550	12550	0
231	20240911	170100	65389990	12550	12550	12550	12550	0
232	20240911	170000	65389990	12550	12550	12550	12550	0
233	20240911	165900	65389990	12550	12550	12550	12550	0
234	20240911	165800	65389990	12550	12550	12550	12550	0
235	20240911	165700	65389990	12550	12550	12550	12550	0
236	20240911	165600	65389990	12550	12550	12550	12550	0
237	20240911	165500	65389990	12550	12550	12550	12550	0
238	20240911	165400	65389990	12550	12550	12550	12550	0
239	20240911	165300	65389990	12550	12550	12550	12550	0
240	20240911	165200	65389990	12550	12550	12550	12550	0
241	20240911	165100	65389990	12550	12550	12550	12550	0
242	20240911	165000	65389990	12550	12550	12550	12550	387
243	20240911	164900	65389990	12550	12550	12550	12550	0
244	20240911	164800	65389990	12550	12550	12550	12550	0
245	20240911	164700	65389990	12550	12550	12550	12550	0
246	20240911	164600	65389990	12550	12550	12550	12550	0
247	20240911	164500	65389990	12550	12550	12550	12550	0
248	20240911	164400	65389990	12550	12550	12550	12550	0
249	20240911	164300	65389990	12550	12550	12550	12550	0
250	20240911	164200	65389990	12550	12550	12550	12550	0
251	20240911	164100	65389990	12550	12550	12550	12550	0
252	20240911	164000	65389990	12550	12550	12550	12550	0
253	20240911	163900	65389990	12550	12550	12550	12550	0
254	20240911	163800	65389990	12550	12550	12550	12550	0
255	20240911	163700	65389990	12550	12550	12550	12550	0
256	20240911	163600	65389990	12550	12550	12550	12550	0
257	20240911	163500	65389990	12550	12550	12550	12550	0
258	20240911	163400	65389990	12550	12550	12550	12550	0
259	20240911	163300	65389990	12550	12550	12550	12550	0
260	20240911	163200	65389990	12550	12550	12550	12550	0
261	20240911	163100	65389990	12550	12550	12550	12550	0
262	20240911	163000	65389990	12550	12550	12550	12550	0
263	20240911	162900	65389990	12550	12550	12550	12550	0
264	20240911	162800	65389990	12550	12550	12550	12550	0
265	20240911	162700	65389990	12550	12550	12550	12550	0
266	20240911	162600	65389990	12550	12550	12550	12550	0
267	20240911	162500	65389990	12550	12550	12550	12550	0
268	20240911	162400	65389990	12550	12550	12550	12550	0
269	20240911	162300	65389990	12550	12550	12550	12550	0
270	20240911	162200	65389990	12550	12550	12550	12550	0
271	20240911	162100	65389990	12550	12550	12550	12550	0
272	20240911	162000	65389990	12550	12550	12550	12550	387
273	20240911	161900	65389990	12550	12550	12550	12550	0
274	20240911	161800	65389990	12550	12550	12550	12550	0
275	20240911	161700	65389990	12550	12550	12550	12550	0
276	20240911	161600	65389990	12550	12550	12550	12550	0
277	20240911	161500	65389990	12550	12550	12550	12550	0
278	20240911	161400	65389990	12550	12550	12550	12550	0
279	20240911	161300	65389990	12550	12550	12550	12550	0
280	20240911	161200	65389990	12550	12550	12550	12550	0
281	20240911	161100	65389990	12550	12550	12550	12550	0
282	20240911	161000	65389990	12550	12550	12550	12550	0
283	20240911	160900	65389990	12550	12550	12550	12550	0
284	20240911	160800	65389990	12550	12550	12550	12550	0
285	20240911	160700	65389990	12550	12550	12550	12550	0
286	20240911	160600	65389990	12550	12550	12550	12550	0
287	20240911	160500	65389990	12550	12550	12550	12550	0
288	20240911	160400	65389990	12550	12550	12550	12550	0
289	20240911	160300	65389990	12550	12550	12550	12550	0
290	20240911	160200	65389990	12550	12550	12550	12550	0
291	20240911	160100	65389990	12550	12550	12550	12550	0
292	20240911	160000	65389990	12550	12550	12550	12550	0
293	20240911	155900	65389990	12550	12550	12550	12550	0
294	20240911	155800	65389990	12550	12550	12550	12550	0
295	20240911	155700	65389990	12550	12550	12550	12550	0
296	20240911	155600	65389990	12550	12550	12550	12550	0
297	20240911	155500	65389990	12550	12550	12550	12550	0
298	20240911	155400	65389990	12550	12550	12550	12550	0
299	20240911	155300	65389990	12550	12550	12550	12550	0
300	20240911	155200	65389990	12550	12550	12550	12550	0
301	20240911	155100	65389990	12550	12550	12550	12550	0
302	20240911	155000	65389990	12550	12550	12550	12550	387
303	20240911	154900	65389990	12550	12550	12550	12550	0
304	20240911	154800	65389990	12550	12550	12550	12550	0
305	20240911	154700	65389990	12550	12550	12550	12550	0
306	20240911	154600	65389990	12550	12550	12550	12550	0
307	20240911	154500	65389990	12550	12550	12550	12550	0
308	20240911	154400	65389990	12550	12550	12550	12550	0
309	20240911	154300	65389990	12550	12550	12550	12550	0
310	20240911	154200	65389990	12550	12550	12550	12550	0
311	20240911	154100	65389990	12550	12550	12550	12550	0
312	20240911	154000	65389990	12550	12550	12550	12550	0
313	20240911	153900	65389990	12550	12550	12550	12550	0
314	20240911	153800	65389990	12550	12550	12550	12550	0
315	20240911	153700	65389990	12550	12550	12550	12550	0
316	20240911	153600	65389990	12550	12550	12550	12550	0
317	20240911	153500	65389990	12550	12550	12550	12550	0
318	20240911	153400	65389990	12550	12550	12550	12550	0
319	20240911	153300	65389990	12550	12550	12550	12550	0
320	20240911	153200	65389990	12550	12550	12550	12550	0
321	20240911	153100	65389990	12550	12550	12550	12550	0
322	20240911	153000	65389990	12550	12550	12550	12550	387
323	20240911	152900	60533140	12570	12570	12570	12570	0
324	20240911	152800	60533140	12570	12570	12570	12570	0
325	20240911	152700	60533140	12570	12570	12570	12570	0
326	20240911	152600	60533140	12570	12570	12570	12570	0
327	20240911	152500	60533140	12570	12570	12570	12570	0
328	20240911	152400	60533140	12570	12570	12570	12570	0
329	20240911	152300	60533140	12570	12570	12570	12570	0
330	20240911	152200	60533140	12570	12570	12570	12570	0
331	20240911	152100	60533140	12570	12570	12570	12570	0
332	20240911	152000	60533140	12570	12570	12570	12570	0
333	20240911	151900	60533140	12570	12460	12570	12460	291
334	20240911	151800	56903350	12450	12450	12450	12450	392
335	20240911	151700	52022950	12450	12440	12450	12440	182
336	20240911	151600	49758860	12440	12440	12440	12440	0
337	20240911	151500	49758860	12440	12440	12440	12440	0
338	20240911	151400	49758860	12440	12440	12440	12440	0
339	20240911	151300	49758860	12440	12440	12440	12440	0
340	20240911	151200	49758860	12440	12440	12440	12440	0
341	20240911	151100	49758860	12440	12440	12440	12440	0
342	20240911	151000	49758860	12440	12440	12440	12440	0
343	20240911	150900	49758860	12440	12440	12440	12440	0
344	20240911	150800	49758860	12440	12440	12440	12440	0
345	20240911	150700	49758860	12440	12440	12440	12440	0
346	20240911	150600	49758860	12440	12440	12440	12440	0
347	20240911	150500	49758860	12440	12420	12440	12420	123
348	20240911	150400	48231180	12440	12440	12440	12440	0
349	20240911	150300	48231180	12440	12440	12440	12440	0
350	20240911	150200	48231180	12440	12440	12440	12440	0
351	20240911	150100	48231180	12440	12440	12440	12440	0
352	20240911	150000	48231180	12440	12420	12440	12420	58
353	20240911	145900	47510800	12440	12440	12440	12440	1
354	20240911	145800	47498360	12440	12440	12440	12440	0
355	20240911	145700	47498360	12440	12440	12440	12440	1
356	20240911	145600	47485920	12430	12430	12430	12430	0
357	20240911	145500	47485920	12430	12430	12430	12430	20
358	20240911	145400	47237320	12430	12430	12430	12430	0
359	20240911	145300	47237320	12430	12430	12430	12430	0
360	20240911	145200	47237320	12430	12430	12430	12430	0
361	20240911	145100	47237320	12430	12430	12430	12430	0
362	20240911	145000	47237320	12430	12430	12430	12430	30
363	20240911	144900	46864420	12430	12430	12430	12430	0
364	20240911	144800	46864420	12430	12430	12430	12430	35
365	20240911	144700	46429370	12430	12430	12430	12430	0
366	20240911	144600	46429370	12430	12430	12430	12430	0
367	20240911	144500	46429370	12430	12430	12430	12430	1
368	20240911	144400	46416940	12420	12420	12420	12420	0
369	20240911	144300	46416940	12420	12420	12420	12420	0
370	20240911	144200	46416940	12420	12420	12420	12420	0
371	20240911	144100	46416940	12420	12420	12420	12420	0
372	20240911	144000	46416940	12420	12420	12420	12420	147
373	20240911	143900	44591200	12440	12450	12450	12440	5
374	20240911	143800	44528990	12420	12420	12420	12420	0
375	20240911	143700	44528990	12420	12420	12420	12420	0
376	20240911	143600	44528990	12420	12420	12420	12420	0
377	20240911	143500	44528990	12420	12420	12420	12420	0
378	20240911	143400	44528990	12420	12420	12420	12420	0
379	20240911	143300	44528990	12420	12420	12420	12420	46
380	20240911	143200	43957670	12440	12440	12440	12440	1
381	20240911	143100	43945230	12430	12430	12430	12430	0
382	20240911	143000	43945230	12430	12430	12430	12430	0
383	20240911	142900	43945230	12430	12440	12440	12430	130
384	20240911	142800	42329310	12450	12450	12450	12450	0
385	20240911	142700	42329310	12450	12480	12480	12450	212
386	20240911	142600	39687480	12520	12470	12520	12470	83
387	20240911	142500	38648470	12530	12480	12570	12460	104
388	20240911	142400	37346010	12580	12580	12580	12580	0
389	20240911	142300	37346010	12580	12470	12580	12470	20
390	20240911	142200	37094910	12500	12500	12500	12500	0
391	20240911	142100	37094910	12500	12500	12500	12500	0
392	20240911	142000	37094910	12500	12500	12500	12500	0
393	20240911	141900	37094910	12500	12470	12540	12470	26
394	20240911	141800	36770560	12450	12450	12450	12450	0
395	20240911	141700	36770560	12450	12450	12450	12450	0
396	20240911	141600	36770560	12450	12450	12450	12450	0
397	20240911	141500	36770560	12450	12450	12450	12450	0
398	20240911	141400	36770560	12450	12450	12450	12450	0
399	20240911	141300	36770560	12450	12450	12450	12450	0
400	20240911	141200	36770560	12450	12450	12450	12450	0
401	20240911	141100	36770560	12450	12450	12450	12450	0
402	20240911	141000	36770560	12450	12450	12450	12450	0
403	20240911	140900	36770560	12450	12450	12450	12450	0
404	20240911	140800	36770560	12450	12450	12450	12450	3
405	20240911	140700	36733210	12450	12450	12450	12450	0
406	20240911	140600	36733210	12450	12450	12450	12450	1
407	20240911	140500	36720760	12450	12450	12450	12450	0
408	20240911	140400	36720760	12450	12450	12450	12450	0
409	20240911	140300	36720760	12450	12450	12450	12450	0
410	20240911	140200	36720760	12450	12450	12450	12450	0
411	20240911	140100	36720760	12450	12450	12450	12450	0
412	20240911	140000	36720760	12450	12450	12450	12450	35
413	20240911	135900	36285010	12450	12450	12450	12450	2
414	20240911	135800	36260110	12450	12450	12450	12450	1
415	20240911	135700	36247660	12440	12440	12440	12440	0
416	20240911	135600	36247660	12440	12440	12440	12440	0
417	20240911	135500	36247660	12440	12440	12440	12440	0
418	20240911	135400	36247660	12440	12440	12440	12440	0
419	20240911	135300	36247660	12440	12440	12440	12440	0
420	20240911	135200	36247660	12440	12440	12440	12440	0
421	20240911	135100	36247660	12440	12440	12440	12440	0
422	20240911	135000	36247660	12440	12440	12440	12440	0
423	20240911	134900	36247660	12440	12440	12440	12440	0
424	20240911	134800	36247660	12440	12440	12440	12440	0
425	20240911	134700	36247660	12440	12440	12440	12440	13
426	20240911	134600	36085940	12430	12430	12430	12430	0
427	20240911	134500	36085940	12430	12430	12430	12430	0
428	20240911	134400	36085940	12430	12430	12430	12430	0
429	20240911	134300	36085940	12430	12430	12430	12430	0
430	20240911	134200	36085940	12430	12430	12430	12430	0
431	20240911	134100	36085940	12430	12430	12430	12430	0
432	20240911	134000	36085940	12430	12430	12430	12430	0
433	20240911	133900	36085940	12430	12430	12430	12430	0
434	20240911	133800	36085940	12430	12430	12430	12430	0
435	20240911	133700	36085940	12430	12430	12430	12430	0
436	20240911	133600	36085940	12430	12430	12430	12430	157
437	20240911	133500	34134430	12430	12430	12430	12430	0
438	20240911	133400	34134430	12430	12430	12430	12430	0
439	20240911	133300	34134430	12430	12430	12430	12430	0
440	20240911	133200	34134430	12430	12430	12430	12430	1
441	20240911	133100	34122000	12430	12430	12430	12430	0
442	20240911	133000	34122000	12430	12430	12430	12430	81
443	20240911	132900	33115170	12410	12410	12410	12410	0
444	20240911	132800	33115170	12410	12440	12440	12410	404
445	20240911	132700	28098780	12460	12460	12460	12460	0
446	20240911	132600	28098780	12460	12460	12460	12460	0
447	20240911	132500	28098780	12460	12460	12460	12460	104
448	20240911	132400	26802940	12470	12470	12470	12470	0
449	20240911	132300	26802940	12470	12470	12470	12470	0
450	20240911	132200	26802940	12470	12470	12470	12470	0
451	20240911	132100	26802940	12470	12470	12470	12470	11
452	20240911	132000	26665770	12480	12480	12480	12480	1
453	20240911	131900	26653290	12480	12480	12480	12480	0
454	20240911	131800	26653290	12480	12480	12480	12480	0
455	20240911	131700	26653290	12480	12480	12480	12480	0
456	20240911	131600	26653290	12480	12480	12480	12480	0
457	20240911	131500	26653290	12480	12480	12480	12480	0
458	20240911	131400	26653290	12480	12480	12480	12480	0
459	20240911	131300	26653290	12480	12480	12480	12480	0
460	20240911	131200	26653290	12480	12480	12480	12480	0
461	20240911	131100	26653290	12480	12480	12480	12480	0
462	20240911	131000	26653290	12480	12480	12480	12480	0
463	20240911	130900	26653290	12480	12480	12480	12480	0
464	20240911	130800	26653290	12480	12480	12480	12480	0
465	20240911	130700	26653290	12480	12480	12480	12480	0
466	20240911	130600	26653290	12480	12480	12480	12480	0
467	20240911	130500	26653290	12480	12480	12480	12480	1
468	20240911	130400	26640810	12530	12480	12530	12480	12
469	20240911	130300	26490670	12520	12480	12520	12480	5
470	20240911	130200	26428180	12460	12480	12480	12460	432
471	20240911	130100	21041990	12480	12480	12480	12480	5
472	20240911	130000	20979590	12480	12480	12480	12480	0
473	20240911	125900	20979590	12480	12480	12480	12480	1
474	20240911	125800	20967110	12510	12510	12510	12510	0
475	20240911	125700	20967110	12510	12510	12510	12510	1
476	20240911	125600	20954600	12540	12540	12540	12540	0
477	20240911	125500	20954600	12540	12530	12540	12530	2
478	20240911	125400	20929530	12520	12520	12520	12520	0
479	20240911	125300	20929530	12520	12520	12520	12520	0
480	20240911	125200	20929530	12520	12520	12520	12520	0
481	20240911	125100	20929530	12520	12520	12520	12520	0
482	20240911	125000	20929530	12520	12520	12520	12520	0
483	20240911	124900	20929530	12520	12520	12520	12520	0
484	20240911	124800	20929530	12520	12520	12520	12520	2
485	20240911	124700	20904490	12530	12530	12530	12530	0
486	20240911	124600	20904490	12530	12530	12530	12530	0
487	20240911	124500	20904490	12530	12530	12530	12530	0
488	20240911	124400	20904490	12530	12530	12530	12530	0
489	20240911	124300	20904490	12530	12530	12530	12530	0
490	20240911	124200	20904490	12530	12530	12530	12530	0
491	20240911	124100	20904490	12530	12530	12530	12530	0
492	20240911	124000	20904490	12530	12530	12530	12530	0
493	20240911	123900	20904490	12530	12530	12530	12530	0
494	20240911	123800	20904490	12530	12530	12530	12530	0
495	20240911	123700	20904490	12530	12530	12530	12530	0
496	20240911	123600	20904490	12530	12530	12530	12530	0
497	20240911	123500	20904490	12530	12530	12530	12530	0
498	20240911	123400	20904490	12530	12530	12530	12530	0
499	20240911	123300	20904490	12530	12530	12530	12530	0
500	20240911	123200	20904490	12530	12550	12550	12530	13
501	20240911	123100	20741580	12550	12550	12550	12550	0
502	20240911	123000	20741580	12550	12550	12550	12550	0
503	20240911	122900	20741580	12550	12550	12550	12550	0
504	20240911	122800	20741580	12550	12550	12550	12550	0
505	20240911	122700	20741580	12550	12550	12550	12550	0
506	20240911	122600	20741580	12550	12550	12550	12550	0
507	20240911	122500	20741580	12550	12550	12550	12550	0
508	20240911	122400	20741580	12550	12550	12560	12550	101
509	20240911	122300	19473420	12550	12550	12550	12550	0
510	20240911	122200	19473420	12550	12550	12550	12550	10
511	20240911	122100	19347920	12530	12530	12530	12530	0
512	20240911	122000	19347920	12530	12530	12530	12530	0
513	20240911	121900	19347920	12530	12530	12530	12530	0
514	20240911	121800	19347920	12530	12530	12530	12530	0
515	20240911	121700	19347920	12530	12530	12530	12530	0
516	20240911	121600	19347920	12530	12530	12530	12530	0
517	20240911	121500	19347920	12530	12530	12530	12530	0
518	20240911	121400	19347920	12530	12530	12530	12530	0
519	20240911	121300	19347920	12530	12530	12530	12530	0
520	20240911	121200	19347920	12530	12530	12530	12530	0
521	20240911	121100	19347920	12530	12530	12530	12530	0
522	20240911	121000	19347920	12530	12530	12530	12530	0
523	20240911	120900	19347920	12530	12530	12530	12530	0
524	20240911	120800	19347920	12530	12530	12530	12530	0
525	20240911	120700	19347920	12530	12530	12530	12530	0
526	20240911	120600	19347920	12530	12530	12530	12530	0
527	20240911	120500	19347920	12530	12530	12530	12530	0
528	20240911	120400	19347920	12530	12530	12530	12530	0
529	20240911	120300	19347920	12530	12530	12530	12530	0
530	20240911	120200	19347920	12530	12530	12530	12530	0
531	20240911	120100	19347920	12530	12530	12530	12530	0
532	20240911	120000	19347920	12530	12530	12530	12530	0
533	20240911	115900	19347920	12530	12530	12530	12530	0
534	20240911	115800	19347920	12530	12530	12530	12530	0
535	20240911	115700	19347920	12530	12530	12530	12530	1
536	20240911	115600	19335390	12510	12510	12510	12510	0
537	20240911	115500	19335390	12510	12510	12510	12510	0
538	20240911	115400	19335390	12510	12510	12510	12510	0
539	20240911	115300	19335390	12510	12510	12510	12510	0
540	20240911	115200	19335390	12510	12500	12510	12500	2
541	20240911	115100	19310380	12590	12470	12590	12470	31
542	20240911	115000	18921670	12470	12470	12470	12470	0
543	20240911	114900	18921670	12470	12460	12500	12460	6
544	20240911	114800	18846800	12540	12540	12540	12540	0
545	20240911	114700	18846800	12540	12470	12540	12470	10
546	20240911	114600	18721860	12470	12460	12540	12460	6
547	20240911	114500	18646990	12470	12460	12530	12450	14
548	20240911	114400	18472200	12480	12470	12480	12470	84
549	20240911	114300	17424710	12540	12540	12540	12540	0
550	20240911	114200	17424710	12540	12540	12540	12540	0
551	20240911	114100	17424710	12540	12540	12540	12540	0
552	20240911	114000	17424710	12540	12480	12540	12480	25
553	20240911	113900	17112530	12510	12510	12510	12510	30
554	20240911	113800	16737230	12510	12510	12510	12510	0
555	20240911	113700	16737230	12510	12510	12510	12510	0
556	20240911	113600	16737230	12510	12510	12510	12510	0
557	20240911	113500	16737230	12510	12510	12510	12510	0
558	20240911	113400	16737230	12510	12510	12510	12510	0
559	20240911	113300	16737230	12510	12510	12510	12510	0
560	20240911	113200	16737230	12510	12510	12510	12510	1
561	20240911	113100	16724720	12540	12540	12540	12540	0
562	20240911	113000	16724720	12540	12540	12540	12540	0
563	20240911	112900	16724720	12540	12540	12540	12540	0
564	20240911	112800	16724720	12540	12540	12540	12540	0
565	20240911	112700	16724720	12540	12540	12540	12540	0
566	20240911	112600	16724720	12540	12540	12540	12540	0
567	20240911	112500	16724720	12540	12540	12540	12540	0
568	20240911	112400	16724720	12540	12540	12540	12540	0
569	20240911	112300	16724720	12540	12540	12540	12540	5
570	20240911	112200	16662020	12540	12540	12540	12540	0
571	20240911	112100	16662020	12540	12540	12540	12540	1
572	20240911	112000	16649480	12540	12540	12540	12540	3
573	20240911	111900	16611860	12540	12540	12540	12540	0
574	20240911	111800	16611860	12540	12540	12540	12540	0
575	20240911	111700	16611860	12540	12540	12540	12540	0
576	20240911	111600	16611860	12540	12540	12540	12540	0
577	20240911	111500	16611860	12540	12540	12540	12540	0
578	20240911	111400	16611860	12540	12540	12540	12540	0
579	20240911	111300	16611860	12540	12540	12540	12540	0
580	20240911	111200	16611860	12540	12540	12540	12540	0
581	20240911	111100	16611860	12540	12540	12540	12540	0
582	20240911	111000	16611860	12540	12540	12540	12540	0
583	20240911	110900	16611860	12540	12540	12540	12540	0
584	20240911	110800	16611860	12540	12540	12540	12540	0
585	20240911	110700	16611860	12540	12540	12540	12540	0
586	20240911	110600	16611860	12540	12540	12540	12540	0
587	20240911	110500	16611860	12540	12540	12540	12540	0
588	20240911	110400	16611860	12540	12540	12540	12540	0
589	20240911	110300	16611860	12540	12540	12540	12540	0
590	20240911	110200	16611860	12540	12540	12540	12540	0
591	20240911	110100	16611860	12540	12540	12540	12540	2
592	20240911	110000	16586780	12540	12540	12540	12540	1
593	20240911	105900	16574240	12540	12540	12540	12540	1
594	20240911	105800	16561700	12450	12460	12460	12440	149
595	20240911	105700	14707240	12470	12500	12500	12470	175
596	20240911	105600	12523650	12540	12520	12540	12520	27
597	20240911	105500	12185350	12540	12520	12540	12520	2
598	20240911	105400	12160290	12520	12520	12520	12520	0
599	20240911	105300	12160290	12520	12540	12540	12520	30
600	20240911	105200	11784670	12560	12540	12560	12540	2
601	20240911	105100	11759570	12540	12540	12540	12540	0
602	20240911	105000	11759570	12540	12540	12540	12540	4
603	20240911	104900	11709410	12540	12520	12540	12520	8
604	20240911	104800	11609150	12540	12540	12540	12540	12
605	20240911	104700	11458670	12570	12570	12570	12570	0
606	20240911	104600	11458670	12570	12570	12570	12570	0
607	20240911	104500	11458670	12570	12570	12570	12570	0
608	20240911	104400	11458670	12570	12560	12570	12560	2
609	20240911	104300	11433540	12560	12560	12560	12560	0
610	20240911	104200	11433540	12560	12560	12560	12560	0
611	20240911	104100	11433540	12560	12560	12560	12560	3
612	20240911	104000	11395860	12580	12580	12580	12580	0
613	20240911	103900	11395860	12580	12580	12580	12580	0
614	20240911	103800	11395860	12580	12560	12580	12560	5
615	20240911	103700	11332980	12540	12540	12640	12540	7
616	20240911	103600	11245010	12540	12540	12540	12540	2
617	20240911	103500	11219930	12540	12540	12540	12540	9
618	20240911	103400	11107070	12520	12520	12520	12520	120
619	20240911	103300	9604670	12520	12520	12520	12520	0
620	20240911	103200	9604670	12520	12520	12520	12520	0
621	20240911	103100	9604670	12520	12520	12520	12520	0
622	20240911	103000	9604670	12520	12520	12520	12520	0
623	20240911	102900	9604670	12520	12520	12520	12520	1
624	20240911	102800	9592150	12520	12520	12520	12520	0
625	20240911	102700	9592150	12520	12520	12520	12520	0
626	20240911	102600	9592150	12520	12520	12520	12520	0
627	20240911	102500	9592150	12520	12520	12520	12520	0
628	20240911	102400	9592150	12520	12520	12520	12520	0
629	20240911	102300	9592150	12520	12520	12520	12520	0
630	20240911	102200	9592150	12520	12520	12520	12520	0
631	20240911	102100	9592150	12520	12510	12520	12510	121
632	20240911	102000	8078430	12510	12510	12510	12510	70
633	20240911	101900	7202730	12510	12510	12510	12510	0
634	20240911	101800	7202730	12510	12510	12510	12510	1
635	20240911	101700	7190220	12520	12520	12520	12520	163
636	20240911	101600	5149460	12520	12520	12520	12520	2
637	20240911	101500	5124420	12520	12520	12520	12520	0
638	20240911	101400	5124420	12520	12520	12520	12520	0
639	20240911	101300	5124420	12520	12520	12520	12520	2
640	20240911	101200	5099380	12520	12520	12520	12520	0
641	20240911	101100	5099380	12520	12520	12520	12520	0
642	20240911	101000	5099380	12520	12520	12520	12520	0
643	20240911	100900	5099380	12520	12520	12520	12520	0
644	20240911	100800	5099380	12520	12520	12520	12520	0
645	20240911	100700	5099380	12520	12520	12520	12520	1
646	20240911	100600	5086860	12510	12510	12510	12510	0
647	20240911	100500	5086860	12510	12510	12510	12510	0
648	20240911	100400	5086860	12510	12510	12510	12510	0
649	20240911	100300	5086860	12510	12510	12510	12510	1
650	20240911	100200	5074350	12510	12510	12510	12510	1
651	20240911	100100	5061840	12520	12520	12520	12520	1
652	20240911	100000	5049320	12510	12560	12580	12510	168
653	20240911	095900	2941710	12550	12550	12550	12550	0
654	20240911	095800	2941710	12550	12550	12550	12550	0
655	20240911	095700	2941710	12550	12550	12550	12550	0
656	20240911	095600	2941710	12550	12550	12550	12550	0
657	20240911	095500	2941710	12550	12550	12550	12550	1
658	20240911	095400	2929160	12630	12630	12630	12630	0
659	20240911	095300	2929160	12630	12630	12630	12630	0
660	20240911	095200	2929160	12630	12630	12630	12630	0
661	20240911	095100	2929160	12630	12630	12630	12630	1
662	20240911	095000	2916530	12480	12480	12480	12480	0
663	20240911	094900	2916530	12480	12480	12480	12480	12
664	20240911	094800	2766770	12650	12650	12650	12650	0
665	20240911	094700	2766770	12650	12650	12650	12650	1
666	20240911	094600	2754120	12640	12640	12640	12640	1
667	20240911	094500	2741480	12650	12650	12650	12650	0
668	20240911	094400	2741480	12650	12640	12650	12640	55
669	20240911	094300	2046270	12640	12640	12640	12640	2
670	20240911	094200	2020990	12640	12640	12640	12640	0
671	20240911	094100	2020990	12640	12640	12640	12640	12
672	20240911	094000	1869310	12640	12640	12640	12640	4
673	20240911	093900	1818750	12640	12640	12640	12640	0
674	20240911	093800	1818750	12640	12640	12640	12640	3
675	20240911	093700	1780830	12640	12640	12640	12640	0
676	20240911	093600	1780830	12640	12630	12640	12630	2
677	20240911	093500	1755560	12470	12470	12470	12470	16
678	20240911	093400	1556040	12630	12630	12630	12630	0
679	20240911	093300	1556040	12630	12630	12630	12630	0
680	20240911	093200	1556040	12630	12630	12630	12630	1
681	20240911	093100	1543410	12640	12640	12640	12640	0
682	20240911	093000	1543410	12640	12640	12640	12640	0
683	20240911	092900	1543410	12640	12640	12640	12640	0
684	20240911	092800	1543410	12640	12640	12640	12640	0
685	20240911	092700	1543410	12640	12640	12640	12640	0
686	20240911	092600	1543410	12640	12640	12640	12640	0
687	20240911	092500	1543410	12640	12640	12640	12640	0
688	20240911	092400	1543410	12640	12470	12640	12470	3
689	20240911	092300	1505670	12640	12640	12640	12640	0
690	20240911	092200	1505670	12640	12640	12640	12640	80
691	20240911	092100	494470	12690	12690	12690	12690	0
692	20240911	092000	494470	12690	12690	12690	12690	0
693	20240911	091900	494470	12690	12470	12690	12470	3
694	20240911	091800	456630	12680	12680	12680	12680	0
695	20240911	091700	456630	12680	12680	12680	12680	1
696	20240911	091600	443950	12690	12690	12690	12690	0
697	20240911	091500	443950	12690	12690	12690	12690	0
698	20240911	091400	443950	12690	12690	12690	12690	2
699	20240911	091300	418570	12700	12700	12700	12700	0
700	20240911	091200	418570	12700	12700	12700	12700	0
701	20240911	091100	418570	12700	12700	12700	12700	0
702	20240911	091000	418570	12700	12700	12700	12700	0
703	20240911	090900	418570	12700	12700	12700	12700	0
704	20240911	090800	418570	12700	12700	12700	12700	2
705	20240911	090700	393170	12470	12470	12470	12470	4
706	20240911	090600	343290	12720	12720	12720	12720	0
707	20240911	090500	343290	12720	12720	12720	12720	0
708	20240911	090400	343290	12720	12720	12720	12720	12
709	20240911	090300	190650	12720	12720	12720	12720	8
710	20240911	090200	88890	12570	12570	12570	12570	0
711	20240911	090100	88890	12570	12570	12570	12570	0
712	20240911	090000	88890	12570	12720	12720	12570	7