KissMeData/412350/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	212300	329563080	5890	5890	5890	5890	124
3	20240912	212200	329563080	5890	5890	5890	5890	0
4	20240912	212100	329563080	5890	5890	5890	5890	0
5	20240912	212000	329563080	5890	5890	5890	5890	0
6	20240912	211900	329563080	5890	5890	5890	5890	0
7	20240912	211800	329563080	5890	5890	5890	5890	0
8	20240912	211700	329563080	5890	5890	5890	5890	0
9	20240912	211600	329563080	5890	5890	5890	5890	0
10	20240912	211500	329563080	5890	5890	5890	5890	0
11	20240912	211400	329563080	5890	5890	5890	5890	0
12	20240912	211300	329563080	5890	5890	5890	5890	0
13	20240912	211200	329563080	5890	5890	5890	5890	0
14	20240912	211100	329563080	5890	5890	5890	5890	0
15	20240912	211000	329563080	5890	5890	5890	5890	0
16	20240912	210900	329563080	5890	5890	5890	5890	0
17	20240912	210800	329563080	5890	5890	5890	5890	0
18	20240912	210700	329563080	5890	5890	5890	5890	0
19	20240912	210600	329563080	5890	5890	5890	5890	0
20	20240912	210500	329563080	5890	5890	5890	5890	0
21	20240912	210400	329563080	5890	5890	5890	5890	0
22	20240912	210300	329563080	5890	5890	5890	5890	0
23	20240912	210200	329563080	5890	5890	5890	5890	0
24	20240912	210100	329563080	5890	5890	5890	5890	0
25	20240912	210000	329563080	5890	5890	5890	5890	0
26	20240912	205900	329563080	5890	5890	5890	5890	0
27	20240912	205800	329563080	5890	5890	5890	5890	0
28	20240912	205700	329563080	5890	5890	5890	5890	0
29	20240912	205600	329563080	5890	5890	5890	5890	0
30	20240912	205500	329563080	5890	5890	5890	5890	0
31	20240912	205400	329563080	5890	5890	5890	5890	0
32	20240912	205300	329563080	5890	5890	5890	5890	124
33	20240912	205200	329563080	5890	5890	5890	5890	0
34	20240912	205100	329563080	5890	5890	5890	5890	0
35	20240912	205000	329563080	5890	5890	5890	5890	0
36	20240912	204900	329563080	5890	5890	5890	5890	0
37	20240912	204800	329563080	5890	5890	5890	5890	0
38	20240912	204700	329563080	5890	5890	5890	5890	0
39	20240912	204600	329563080	5890	5890	5890	5890	0
40	20240912	204500	329563080	5890	5890	5890	5890	0
41	20240912	204400	329563080	5890	5890	5890	5890	0
42	20240912	204300	329563080	5890	5890	5890	5890	0
43	20240912	204200	329563080	5890	5890	5890	5890	0
44	20240912	204100	329563080	5890	5890	5890	5890	0
45	20240912	204000	329563080	5890	5890	5890	5890	0
46	20240912	203900	329563080	5890	5890	5890	5890	0
47	20240912	203800	329563080	5890	5890	5890	5890	0
48	20240912	203700	329563080	5890	5890	5890	5890	0
49	20240912	203600	329563080	5890	5890	5890	5890	0
50	20240912	203500	329563080	5890	5890	5890	5890	0
51	20240912	203400	329563080	5890	5890	5890	5890	0
52	20240912	203300	329563080	5890	5890	5890	5890	0
53	20240912	203200	329563080	5890	5890	5890	5890	0
54	20240912	203100	329563080	5890	5890	5890	5890	0
55	20240912	203000	329563080	5890	5890	5890	5890	0
56	20240912	202900	329563080	5890	5890	5890	5890	0
57	20240912	202800	329563080	5890	5890	5890	5890	0
58	20240912	202700	329563080	5890	5890	5890	5890	0
59	20240912	202600	329563080	5890	5890	5890	5890	0
60	20240912	202500	329563080	5890	5890	5890	5890	0
61	20240912	202400	329563080	5890	5890	5890	5890	0
62	20240912	202300	329563080	5890	5890	5890	5890	124
63	20240912	202200	329563080	5890	5890	5890	5890	0
64	20240912	202100	329563080	5890	5890	5890	5890	0
65	20240912	202000	329563080	5890	5890	5890	5890	0
66	20240912	201900	329563080	5890	5890	5890	5890	0
67	20240912	201800	329563080	5890	5890	5890	5890	0
68	20240912	201700	329563080	5890	5890	5890	5890	0
69	20240912	201600	329563080	5890	5890	5890	5890	0
70	20240912	201500	329563080	5890	5890	5890	5890	0
71	20240912	201400	329563080	5890	5890	5890	5890	0
72	20240912	201300	329563080	5890	5890	5890	5890	0
73	20240912	201200	329563080	5890	5890	5890	5890	0
74	20240912	201100	329563080	5890	5890	5890	5890	0
75	20240912	201000	329563080	5890	5890	5890	5890	0
76	20240912	200900	329563080	5890	5890	5890	5890	0
77	20240912	200800	329563080	5890	5890	5890	5890	0
78	20240912	200700	329563080	5890	5890	5890	5890	0
79	20240912	200600	329563080	5890	5890	5890	5890	0
80	20240912	200500	329563080	5890	5890	5890	5890	0
81	20240912	200400	329563080	5890	5890	5890	5890	0
82	20240912	200300	329563080	5890	5890	5890	5890	0
83	20240912	200200	329563080	5890	5890	5890	5890	0
84	20240912	200100	329563080	5890	5890	5890	5890	0
85	20240912	200000	329563080	5890	5890	5890	5890	0
86	20240912	195900	329563080	5890	5890	5890	5890	0
87	20240912	195800	329563080	5890	5890	5890	5890	0
88	20240912	195700	329563080	5890	5890	5890	5890	0
89	20240912	195600	329563080	5890	5890	5890	5890	0
90	20240912	195500	329563080	5890	5890	5890	5890	0
91	20240912	195400	329563080	5890	5890	5890	5890	0
92	20240912	195300	329563080	5890	5890	5890	5890	124
93	20240912	195200	329563080	5890	5890	5890	5890	0
94	20240912	195100	329563080	5890	5890	5890	5890	0
95	20240912	195000	329563080	5890	5890	5890	5890	0
96	20240912	194900	329563080	5890	5890	5890	5890	0
97	20240912	194800	329563080	5890	5890	5890	5890	0
98	20240912	194700	329563080	5890	5890	5890	5890	0
99	20240912	194600	329563080	5890	5890	5890	5890	0
100	20240912	194500	329563080	5890	5890	5890	5890	0
101	20240912	194400	329563080	5890	5890	5890	5890	0
102	20240912	194300	329563080	5890	5890	5890	5890	0
103	20240912	194200	329563080	5890	5890	5890	5890	0
104	20240912	194100	329563080	5890	5890	5890	5890	0
105	20240912	194000	329563080	5890	5890	5890	5890	0
106	20240912	193900	329563080	5890	5890	5890	5890	0
107	20240912	193800	329563080	5890	5890	5890	5890	0
108	20240912	193700	329563080	5890	5890	5890	5890	0
109	20240912	193600	329563080	5890	5890	5890	5890	0
110	20240912	193500	329563080	5890	5890	5890	5890	0
111	20240912	193400	329563080	5890	5890	5890	5890	0
112	20240912	193300	329563080	5890	5890	5890	5890	0
113	20240912	193200	329563080	5890	5890	5890	5890	0
114	20240912	193100	329563080	5890	5890	5890	5890	0
115	20240912	193000	329563080	5890	5890	5890	5890	0
116	20240912	192900	329563080	5890	5890	5890	5890	0
117	20240912	192800	329563080	5890	5890	5890	5890	0
118	20240912	192700	329563080	5890	5890	5890	5890	0
119	20240912	192600	329563080	5890	5890	5890	5890	0
120	20240912	192500	329563080	5890	5890	5890	5890	0
121	20240912	192400	329563080	5890	5890	5890	5890	0
122	20240912	192300	329563080	5890	5890	5890	5890	124
123	20240912	192200	329563080	5890	5890	5890	5890	0
124	20240912	192100	329563080	5890	5890	5890	5890	0
125	20240912	192000	329563080	5890	5890	5890	5890	0
126	20240912	191900	329563080	5890	5890	5890	5890	0
127	20240912	191800	329563080	5890	5890	5890	5890	0
128	20240912	191700	329563080	5890	5890	5890	5890	0
129	20240912	191600	329563080	5890	5890	5890	5890	0
130	20240912	191500	329563080	5890	5890	5890	5890	0
131	20240912	191400	329563080	5890	5890	5890	5890	0
132	20240912	191300	329563080	5890	5890	5890	5890	0
133	20240912	191200	329563080	5890	5890	5890	5890	0
134	20240912	191100	329563080	5890	5890	5890	5890	0
135	20240912	191000	329563080	5890	5890	5890	5890	0
136	20240912	190900	329563080	5890	5890	5890	5890	0
137	20240912	190800	329563080	5890	5890	5890	5890	0
138	20240912	190700	329563080	5890	5890	5890	5890	0
139	20240912	190600	329563080	5890	5890	5890	5890	0
140	20240912	190500	329563080	5890	5890	5890	5890	0
141	20240912	190400	329563080	5890	5890	5890	5890	0
142	20240912	190300	329563080	5890	5890	5890	5890	0
143	20240912	190200	329563080	5890	5890	5890	5890	0
144	20240912	190100	329563080	5890	5890	5890	5890	0
145	20240912	190000	329563080	5890	5890	5890	5890	0
146	20240912	185900	329563080	5890	5890	5890	5890	0
147	20240912	185800	329563080	5890	5890	5890	5890	0
148	20240912	185700	329563080	5890	5890	5890	5890	0
149	20240912	185600	329563080	5890	5890	5890	5890	0
150	20240912	185500	329563080	5890	5890	5890	5890	0
151	20240912	185400	329563080	5890	5890	5890	5890	0
152	20240912	185300	329563080	5890	5890	5890	5890	124
153	20240912	185200	329563080	5890	5890	5890	5890	0
154	20240912	185100	329563080	5890	5890	5890	5890	0
155	20240912	185000	329563080	5890	5890	5890	5890	0
156	20240912	184900	329563080	5890	5890	5890	5890	0
157	20240912	184800	329563080	5890	5890	5890	5890	0
158	20240912	184700	329563080	5890	5890	5890	5890	0
159	20240912	184600	329563080	5890	5890	5890	5890	0
160	20240912	184500	329563080	5890	5890	5890	5890	0
161	20240912	184400	329563080	5890	5890	5890	5890	0
162	20240912	184300	329563080	5890	5890	5890	5890	0
163	20240912	184200	329563080	5890	5890	5890	5890	0
164	20240912	184100	329563080	5890	5890	5890	5890	0
165	20240912	184000	329563080	5890	5890	5890	5890	0
166	20240912	183900	329563080	5890	5890	5890	5890	0
167	20240912	183800	329563080	5890	5890	5890	5890	0
168	20240912	183700	329563080	5890	5890	5890	5890	0
169	20240912	183600	329563080	5890	5890	5890	5890	0
170	20240912	183500	329563080	5890	5890	5890	5890	0
171	20240912	183400	329563080	5890	5890	5890	5890	0
172	20240912	183300	329563080	5890	5890	5890	5890	0
173	20240912	183200	329563080	5890	5890	5890	5890	0
174	20240912	183100	329563080	5890	5890	5890	5890	0
175	20240912	183000	329563080	5890	5890	5890	5890	0
176	20240912	182900	329563080	5890	5890	5890	5890	0
177	20240912	182800	329563080	5890	5890	5890	5890	0
178	20240912	182700	329563080	5890	5890	5890	5890	0
179	20240912	182600	329563080	5890	5890	5890	5890	0
180	20240912	182500	329563080	5890	5890	5890	5890	0
181	20240912	182400	329563080	5890	5890	5890	5890	0
182	20240912	182300	329563080	5890	5890	5890	5890	124
183	20240912	182200	329563080	5890	5890	5890	5890	0
184	20240912	182100	329563080	5890	5890	5890	5890	0
185	20240912	182000	329563080	5890	5890	5890	5890	0
186	20240912	181900	329563080	5890	5890	5890	5890	0
187	20240912	181800	329563080	5890	5890	5890	5890	0
188	20240912	181700	329563080	5890	5890	5890	5890	0
189	20240912	181600	329563080	5890	5890	5890	5890	0
190	20240912	181500	329563080	5890	5890	5890	5890	0
191	20240912	181400	329563080	5890	5890	5890	5890	0
192	20240912	181300	329563080	5890	5890	5890	5890	0
193	20240912	181200	329563080	5890	5890	5890	5890	0
194	20240912	181100	329563080	5890	5890	5890	5890	0
195	20240912	181000	329563080	5890	5890	5890	5890	0
196	20240912	180900	329563080	5890	5890	5890	5890	0
197	20240912	180800	329563080	5890	5890	5890	5890	0
198	20240912	180700	329563080	5890	5890	5890	5890	0
199	20240912	180600	329563080	5890	5890	5890	5890	0
200	20240912	180500	329563080	5890	5890	5890	5890	0
201	20240912	180400	329563080	5890	5890	5890	5890	0
202	20240912	180300	329563080	5890	5890	5890	5890	0
203	20240912	180200	329563080	5890	5890	5890	5890	0
204	20240912	180100	329563080	5890	5890	5890	5890	0
205	20240912	180000	329563080	5890	5890	5890	5890	0
206	20240912	175900	329563080	5890	5890	5890	5890	0
207	20240912	175800	329563080	5890	5890	5890	5890	0
208	20240912	175700	329563080	5890	5890	5890	5890	0
209	20240912	175600	329563080	5890	5890	5890	5890	0
210	20240912	175500	329563080	5890	5890	5890	5890	0
211	20240912	175400	329563080	5890	5890	5890	5890	0
212	20240912	175300	329563080	5890	5890	5890	5890	124
213	20240912	175200	329563080	5890	5890	5890	5890	0
214	20240912	175100	329563080	5890	5890	5890	5890	0
215	20240912	175000	329563080	5890	5890	5890	5890	0
216	20240912	174900	329563080	5890	5890	5890	5890	0
217	20240912	174800	329563080	5890	5890	5890	5890	0
218	20240912	174700	329563080	5890	5890	5890	5890	0
219	20240912	174600	329563080	5890	5890	5890	5890	0
220	20240912	174500	329563080	5890	5890	5890	5890	0
221	20240912	174400	329563080	5890	5890	5890	5890	0
222	20240912	174300	329563080	5890	5890	5890	5890	0
223	20240912	174200	329563080	5890	5890	5890	5890	0
224	20240912	174100	329563080	5890	5890	5890	5890	0
225	20240912	174000	329563080	5890	5890	5890	5890	0
226	20240912	173900	329563080	5890	5890	5890	5890	0
227	20240912	173800	329563080	5890	5890	5890	5890	0
228	20240912	173700	329563080	5890	5890	5890	5890	0
229	20240912	173600	329563080	5890	5890	5890	5890	0
230	20240912	173500	329563080	5890	5890	5890	5890	0
231	20240912	173400	329563080	5890	5890	5890	5890	0
232	20240912	173300	329563080	5890	5890	5890	5890	0
233	20240912	173200	329563080	5890	5890	5890	5890	0
234	20240912	173100	329563080	5890	5890	5890	5890	0
235	20240912	173000	329563080	5890	5890	5890	5890	0
236	20240912	172900	329563080	5890	5890	5890	5890	0
237	20240912	172800	329563080	5890	5890	5890	5890	0
238	20240912	172700	329563080	5890	5890	5890	5890	0
239	20240912	172600	329563080	5890	5890	5890	5890	0
240	20240912	172500	329563080	5890	5890	5890	5890	0
241	20240912	172400	329563080	5890	5890	5890	5890	0
242	20240912	172300	329563080	5890	5890	5890	5890	124
243	20240912	172200	329563080	5890	5890	5890	5890	0
244	20240912	172100	329563080	5890	5890	5890	5890	0
245	20240912	172000	329563080	5890	5890	5890	5890	0
246	20240912	171900	329563080	5890	5890	5890	5890	0
247	20240912	171800	329563080	5890	5890	5890	5890	0
248	20240912	171700	329563080	5890	5890	5890	5890	0
249	20240912	171600	329563080	5890	5890	5890	5890	0
250	20240912	171500	329563080	5890	5890	5890	5890	0
251	20240912	171400	329563080	5890	5890	5890	5890	0
252	20240912	171300	329563080	5890	5890	5890	5890	0
253	20240912	171200	329563080	5890	5890	5890	5890	0
254	20240912	171100	329563080	5890	5890	5890	5890	0
255	20240912	171000	329563080	5890	5890	5890	5890	0
256	20240912	170900	329563080	5890	5890	5890	5890	0
257	20240912	170800	329563080	5890	5890	5890	5890	0
258	20240912	170700	329563080	5890	5890	5890	5890	0
259	20240912	170600	329563080	5890	5890	5890	5890	0
260	20240912	170500	329563080	5890	5890	5890	5890	0
261	20240912	170400	329563080	5890	5890	5890	5890	0
262	20240912	170300	329563080	5890	5890	5890	5890	0
263	20240912	170200	329563080	5890	5890	5890	5890	0
264	20240912	170100	329563080	5890	5890	5890	5890	0
265	20240912	170000	329563080	5890	5890	5890	5890	0
266	20240912	165900	329563080	5890	5890	5890	5890	0
267	20240912	165800	329563080	5890	5890	5890	5890	0
268	20240912	165700	329563080	5890	5890	5890	5890	0
269	20240912	165600	329563080	5890	5890	5890	5890	0
270	20240912	165500	329563080	5890	5890	5890	5890	0
271	20240912	165400	329563080	5890	5890	5890	5890	0
272	20240912	165300	329563080	5890	5890	5890	5890	124
273	20240912	165200	329563080	5890	5890	5890	5890	0
274	20240912	165100	329563080	5890	5890	5890	5890	0
275	20240912	165000	329563080	5890	5890	5890	5890	0
276	20240912	164900	329563080	5890	5890	5890	5890	0
277	20240912	164800	329563080	5890	5890	5890	5890	0
278	20240912	164700	329563080	5890	5890	5890	5890	0
279	20240912	164600	329563080	5890	5890	5890	5890	0
280	20240912	164500	329563080	5890	5890	5890	5890	0
281	20240912	164400	329563080	5890	5890	5890	5890	0
282	20240912	164300	329563080	5890	5890	5890	5890	0
283	20240912	164200	329563080	5890	5890	5890	5890	0
284	20240912	164100	329563080	5890	5890	5890	5890	0
285	20240912	164000	329563080	5890	5890	5890	5890	0
286	20240912	163900	329563080	5890	5890	5890	5890	0
287	20240912	163800	329563080	5890	5890	5890	5890	0
288	20240912	163700	329563080	5890	5890	5890	5890	0
289	20240912	163600	329563080	5890	5890	5890	5890	0
290	20240912	163500	329563080	5890	5890	5890	5890	0
291	20240912	163400	329563080	5890	5890	5890	5890	0
292	20240912	163300	329563080	5890	5890	5890	5890	0
293	20240912	163200	329563080	5890	5890	5890	5890	0
294	20240912	163100	329563080	5890	5890	5890	5890	0
295	20240912	163000	329563080	5890	5890	5890	5890	0
296	20240912	162900	329563080	5890	5890	5890	5890	0
297	20240912	162800	329563080	5890	5890	5890	5890	0
298	20240912	162700	329563080	5890	5890	5890	5890	0
299	20240912	162600	329563080	5890	5890	5890	5890	0
300	20240912	162500	329563080	5890	5890	5890	5890	0
301	20240912	162400	329563080	5890	5890	5890	5890	0
302	20240912	162300	329563080	5890	5890	5890	5890	124
303	20240912	162200	329563080	5890	5890	5890	5890	0
304	20240912	162100	329563080	5890	5890	5890	5890	0
305	20240912	162000	329563080	5890	5890	5890	5890	0
306	20240912	161900	329563080	5890	5890	5890	5890	0
307	20240912	161800	329563080	5890	5890	5890	5890	0
308	20240912	161700	329563080	5890	5890	5890	5890	0
309	20240912	161600	329563080	5890	5890	5890	5890	0
310	20240912	161500	329563080	5890	5890	5890	5890	0
311	20240912	161400	329563080	5890	5890	5890	5890	0
312	20240912	161300	329563080	5890	5890	5890	5890	0
313	20240912	161200	329563080	5890	5890	5890	5890	0
314	20240912	161100	329563080	5890	5890	5890	5890	0
315	20240912	161000	329563080	5890	5890	5890	5890	0
316	20240912	160900	329563080	5890	5890	5890	5890	0
317	20240912	160800	329563080	5890	5890	5890	5890	0
318	20240912	160700	329563080	5890	5890	5890	5890	0
319	20240912	160600	329563080	5890	5890	5890	5890	0
320	20240912	160500	329563080	5890	5890	5890	5890	0
321	20240912	160400	329563080	5890	5890	5890	5890	0
322	20240912	160300	329563080	5890	5890	5890	5890	0
323	20240912	160200	329563080	5890	5890	5890	5890	0
324	20240912	160100	329563080	5890	5890	5890	5890	0
325	20240912	160000	329563080	5890	5890	5890	5890	0
326	20240912	155900	329563080	5890	5890	5890	5890	0
327	20240912	155800	329563080	5890	5890	5890	5890	0
328	20240912	155700	329563080	5890	5890	5890	5890	0
329	20240912	155600	329563080	5890	5890	5890	5890	0
330	20240912	155500	329563080	5890	5890	5890	5890	0
331	20240912	155400	329563080	5890	5890	5890	5890	0
332	20240912	155300	329563080	5890	5890	5890	5890	124
333	20240912	155200	329563080	5890	5890	5890	5890	0
334	20240912	155100	329563080	5890	5890	5890	5890	0
335	20240912	155000	329563080	5890	5890	5890	5890	0
336	20240912	154900	329563080	5890	5890	5890	5890	0
337	20240912	154800	329563080	5890	5890	5890	5890	0
338	20240912	154700	329563080	5890	5890	5890	5890	0
339	20240912	154600	329563080	5890	5890	5890	5890	0
340	20240912	154500	329563080	5890	5890	5890	5890	0
341	20240912	154400	329563080	5890	5890	5890	5890	0
342	20240912	154300	329563080	5890	5890	5890	5890	0
343	20240912	154200	329563080	5890	5890	5890	5890	0
344	20240912	154100	329563080	5890	5890	5890	5890	0
345	20240912	154000	329563080	5890	5890	5890	5890	0
346	20240912	153900	329563080	5890	5890	5890	5890	0
347	20240912	153800	329563080	5890	5890	5890	5890	0
348	20240912	153700	329563080	5890	5890	5890	5890	0
349	20240912	153600	329563080	5890	5890	5890	5890	0
350	20240912	153500	329563080	5890	5890	5890	5890	0
351	20240912	153400	329563080	5890	5890	5890	5890	0
352	20240912	153300	329563080	5890	5890	5890	5890	0
353	20240912	153200	329563080	5890	5890	5890	5890	0
354	20240912	153100	329563080	5890	5890	5890	5890	0
355	20240912	153000	329563080	5890	5890	5890	5890	124
356	20240912	152900	328832720	5930	5930	5930	5930	0
357	20240912	152800	328832720	5930	5930	5930	5930	0
358	20240912	152700	328832720	5930	5930	5930	5930	0
359	20240912	152600	328832720	5930	5930	5930	5930	0
360	20240912	152500	328832720	5930	5930	5930	5930	0
361	20240912	152400	328832720	5930	5930	5930	5930	0
362	20240912	152300	328832720	5930	5930	5930	5930	0
363	20240912	152200	328832720	5930	5930	5930	5930	0
364	20240912	152100	328832720	5930	5930	5930	5930	0
365	20240912	152000	328832720	5930	5930	5930	5930	0
366	20240912	151900	328832720	5930	5930	5930	5930	6
367	20240912	151800	328797140	5930	5930	5930	5930	43
368	20240912	151700	328542150	5940	5940	5940	5940	0
369	20240912	151600	328542150	5940	5900	5940	5900	135
370	20240912	151500	327745610	5940	5940	5940	5940	0
371	20240912	151400	327745610	5940	5910	5940	5870	50
372	20240912	151300	327450440	5940	5940	5940	5940	140
373	20240912	151200	326618840	5940	5940	5940	5910	7
374	20240912	151100	326577410	5910	5910	5910	5910	275
375	20240912	151000	324952160	5910	5930	5950	5910	145
376	20240912	150900	324095070	5950	5950	5950	5950	0
377	20240912	150800	324095070	5950	5950	5950	5950	147
378	20240912	150700	323220420	5950	5950	5950	5950	799
379	20240912	150600	318466370	5950	5950	5950	5950	0
380	20240912	150500	318466370	5950	5920	5950	5920	5
381	20240912	150400	318436740	5960	5960	5960	5960	0
382	20240912	150300	318436740	5960	5960	5960	5960	0
383	20240912	150200	318436740	5960	5960	5960	5960	0
384	20240912	150100	318436740	5960	5940	5960	5940	578
385	20240912	150000	314995360	5950	5950	5950	5950	0
386	20240912	145900	314995360	5950	5950	5950	5950	22
387	20240912	145800	314864460	5950	5940	5950	5920	825
388	20240912	145700	309972630	5940	5940	5940	5940	0
389	20240912	145600	309972630	5940	5940	5940	5940	0
390	20240912	145500	309972630	5940	5940	5940	5940	1
391	20240912	145400	309966690	5930	5920	5930	5920	150
392	20240912	145300	309077200	5930	5930	5930	5930	0
393	20240912	145200	309077200	5930	5930	5930	5930	0
394	20240912	145100	309077200	5930	5930	5930	5930	0
395	20240912	145000	309077200	5930	5930	5930	5930	0
396	20240912	144900	309077200	5930	5930	5930	5930	3
397	20240912	144800	309059410	5930	5930	5930	5930	0
398	20240912	144700	309059410	5930	5930	5930	5930	62
399	20240912	144600	308691750	5930	5930	5930	5930	9
400	20240912	144500	308638380	5930	5930	5930	5930	0
401	20240912	144400	308638380	5930	5930	5930	5930	50
402	20240912	144300	308341880	5940	5940	5940	5940	3
403	20240912	144200	308324060	5940	5940	5940	5940	0
404	20240912	144100	308324060	5940	5940	5940	5940	0
405	20240912	144000	308324060	5940	5950	5950	5940	84
406	20240912	143900	307825090	5940	5940	5940	5940	1
407	20240912	143800	307819150	5940	5940	5940	5940	0
408	20240912	143700	307819150	5940	5940	5940	5940	0
409	20240912	143600	307819150	5940	5940	5940	5940	0
410	20240912	143500	307819150	5940	5940	5940	5940	0
411	20240912	143400	307819150	5940	5940	5940	5940	400
412	20240912	143300	305443150	5940	5940	5940	5940	0
413	20240912	143200	305443150	5940	5940	5940	5940	0
414	20240912	143100	305443150	5940	5940	5940	5940	0
415	20240912	143000	305443150	5940	5940	5940	5940	0
416	20240912	142900	305443150	5940	5930	5940	5930	6
417	20240912	142800	305407560	5930	5930	5930	5930	100
418	20240912	142700	304814560	5940	5940	5940	5940	1
419	20240912	142600	304808620	5960	5960	5960	5960	0
420	20240912	142500	304808620	5960	5960	5960	5960	0
421	20240912	142400	304808620	5960	5960	5960	5960	0
422	20240912	142300	304808620	5960	5960	5960	5960	0
423	20240912	142200	304808620	5960	5960	5960	5960	0
424	20240912	142100	304808620	5960	5960	5960	5960	0
425	20240912	142000	304808620	5960	5930	5960	5930	21
426	20240912	141900	304684060	5960	5960	5960	5960	200
427	20240912	141800	303492060	5960	5960	5960	5960	0
428	20240912	141700	303492060	5960	5960	5960	5960	0
429	20240912	141600	303492060	5960	5960	5960	5960	0
430	20240912	141500	303492060	5960	5960	5960	5960	0
431	20240912	141400	303492060	5960	5930	5960	5930	4
432	20240912	141300	303468250	5960	5960	5960	5960	0
433	20240912	141200	303468250	5960	5950	5960	5950	2
434	20240912	141100	303456340	5970	5960	5970	5960	167
435	20240912	141000	302461010	5960	5960	5960	5960	0
436	20240912	140900	302461010	5960	5970	5970	5930	53
437	20240912	140800	302146610	5970	5930	5970	5930	1200
438	20240912	140700	295001130	5930	5920	5930	5920	103
439	20240912	140600	294390750	5910	5910	5910	5910	50
440	20240912	140500	294095250	5920	5920	5920	5920	43
441	20240912	140400	293840690	5920	5920	5920	5920	8
442	20240912	140300	293793330	5910	5890	5910	5890	27
443	20240912	140200	293633800	5870	5870	5870	5870	1
444	20240912	140100	293627930	5860	5860	5860	5860	0
445	20240912	140000	293627930	5860	5890	5890	5850	1296
446	20240912	135900	285996350	5900	5910	5910	5900	182
447	20240912	135800	284922540	5920	5920	5920	5920	0
448	20240912	135700	284922540	5920	5920	5920	5920	24
449	20240912	135600	284780460	5940	5940	5940	5940	0
450	20240912	135500	284780460	5940	5940	5940	5940	0
451	20240912	135400	284780460	5940	5910	5940	5900	115
452	20240912	135300	284101810	5940	5940	5940	5940	1
453	20240912	135200	284095870	5940	5940	5940	5940	0
454	20240912	135100	284095870	5940	5940	5940	5940	0
455	20240912	135000	284095870	5940	5930	5940	5930	3069
456	20240912	134900	265868220	5930	5930	5930	5930	434
457	20240912	134800	263294600	5930	5930	5930	5930	0
458	20240912	134700	263294600	5930	5930	5930	5930	10
459	20240912	134600	263235300	5930	5930	5930	5930	0
460	20240912	134500	263235300	5930	5910	5930	5910	5
461	20240912	134400	263205700	5900	5900	5900	5900	328
462	20240912	134300	261270500	5930	5930	5930	5930	0
463	20240912	134200	261270500	5930	5930	5930	5930	10
464	20240912	134100	261211200	5930	5930	5930	5930	0
465	20240912	134000	261211200	5930	5930	5930	5930	0
466	20240912	133900	261211200	5930	5930	5930	5930	1
467	20240912	133800	261205270	5940	5940	5940	5940	0
468	20240912	133700	261205270	5940	5940	5940	5940	10
469	20240912	133600	261145870	5940	5940	5940	5940	100
470	20240912	133500	260551870	5940	5940	5940	5940	0
471	20240912	133400	260551870	5940	5940	5940	5940	0
472	20240912	133300	260551870	5940	5940	5940	5940	0
473	20240912	133200	260551870	5940	5940	5940	5940	75
474	20240912	133100	260106370	5930	5910	5930	5910	490
475	20240912	133000	257207680	5910	5910	5910	5910	82
476	20240912	132900	256723060	5930	5930	5930	5930	0
477	20240912	132800	256723060	5930	5910	5930	5910	230
478	20240912	132700	255360160	5910	5910	5910	5910	0
479	20240912	132600	255360160	5910	5910	5910	5910	27
480	20240912	132500	255200590	5930	5920	5930	5920	15
481	20240912	132400	255111780	5880	5880	5880	5880	0
482	20240912	132300	255111780	5880	5890	5890	5880	60
483	20240912	132200	254758750	5940	5940	5940	5940	87
484	20240912	132100	254241970	5940	5940	5940	5940	17
485	20240912	132000	254140990	5940	5940	5940	5940	49
486	20240912	131900	253849930	5940	5940	5940	5940	6
487	20240912	131800	253814290	5910	5920	5920	5910	99
488	20240912	131700	253229080	5940	5940	5940	5940	0
489	20240912	131600	253229080	5940	5940	5940	5940	0
490	20240912	131500	253229080	5940	5940	5940	5940	151
491	20240912	131400	252332140	5940	5940	5940	5940	0
492	20240912	131300	252332140	5940	5950	5950	5940	93
493	20240912	131200	251779190	5940	5870	5940	5870	2416
494	20240912	131100	237477680	5900	5900	5900	5900	0
495	20240912	131000	237477680	5900	5900	5900	5900	0
496	20240912	130900	237477680	5900	5900	5900	5900	0
497	20240912	130800	237477680	5900	5900	5900	5900	0
498	20240912	130700	237477680	5900	5900	5900	5900	379
499	20240912	130600	235241580	5900	5850	5900	5850	1678
500	20240912	130500	225400420	5840	5840	5840	5840	0
501	20240912	130400	225400420	5840	5840	5840	5840	0
502	20240912	130300	225400420	5840	5840	5840	5840	3
503	20240912	130200	225382900	5850	5850	5850	5850	0
504	20240912	130100	225382900	5850	5850	5850	5850	0
505	20240912	130000	225382900	5850	5850	5850	5850	0
506	20240912	125900	225382900	5850	5850	5850	5850	39
507	20240912	125800	225154750	5860	5860	5860	5860	0
508	20240912	125700	225154750	5860	5860	5860	5860	0
509	20240912	125600	225154750	5860	5860	5860	5860	0
510	20240912	125500	225154750	5860	5860	5860	5860	1
511	20240912	125400	225148890	5840	5840	5840	5840	1
512	20240912	125300	225143050	5870	5870	5870	5870	0
513	20240912	125200	225143050	5870	5870	5870	5870	0
514	20240912	125100	225143050	5870	5870	5870	5870	0
515	20240912	125000	225143050	5870	5870	5870	5870	100
516	20240912	124900	224556050	5870	5870	5870	5870	0
517	20240912	124800	224556050	5870	5870	5870	5870	0
518	20240912	124700	224556050	5870	5870	5870	5870	1
519	20240912	124600	224550180	5850	5850	5850	5850	1
520	20240912	124500	224544330	5870	5870	5870	5870	0
521	20240912	124400	224544330	5870	5870	5870	5870	0
522	20240912	124300	224544330	5870	5870	5870	5870	0
523	20240912	124200	224544330	5870	5860	5870	5860	7
524	20240912	124100	224503290	5860	5850	5870	5850	678
525	20240912	124000	220530230	5860	5860	5860	5860	0
526	20240912	123900	220530230	5860	5860	5860	5860	0
527	20240912	123800	220530230	5860	5860	5860	5860	0
528	20240912	123700	220530230	5860	5830	5860	5830	173
529	20240912	123600	219517980	5830	5830	5830	5830	0
530	20240912	123500	219517980	5830	5830	5830	5830	0
531	20240912	123400	219517980	5830	5830	5830	5830	1
532	20240912	123300	219512150	5820	5820	5820	5820	0
533	20240912	123200	219512150	5820	5820	5820	5820	0
534	20240912	123100	219512150	5820	5820	5820	5820	1
535	20240912	123000	219506330	5820	5820	5820	5820	4
536	20240912	122900	219483050	5820	5820	5820	5820	0
537	20240912	122800	219483050	5820	5820	5820	5820	0
538	20240912	122700	219483050	5820	5820	5820	5820	0
539	20240912	122600	219483050	5820	5820	5820	5820	0
540	20240912	122500	219483050	5820	5820	5820	5820	46
541	20240912	122400	219215330	5820	5820	5820	5820	0
542	20240912	122300	219215330	5820	5820	5820	5820	0
543	20240912	122200	219215330	5820	5820	5820	5820	0
544	20240912	122100	219215330	5820	5820	5820	5820	23
545	20240912	122000	219081470	5820	5820	5820	5820	2
546	20240912	121900	219069830	5820	5820	5820	5820	11
547	20240912	121800	219005810	5820	5820	5820	5820	0
548	20240912	121700	219005810	5820	5820	5820	5820	0
549	20240912	121600	219005810	5820	5820	5820	5820	0
550	20240912	121500	219005810	5820	5820	5820	5820	0
551	20240912	121400	219005810	5820	5820	5820	5820	0
552	20240912	121300	219005810	5820	5820	5820	5820	0
553	20240912	121200	219005810	5820	5820	5820	5820	3
554	20240912	121100	218988350	5830	5830	5830	5830	0
555	20240912	121000	218988350	5830	5830	5830	5830	0
556	20240912	120900	218988350	5830	5830	5830	5830	0
557	20240912	120800	218988350	5830	5830	5830	5830	0
558	20240912	120700	218988350	5830	5830	5830	5830	0
559	20240912	120600	218988350	5830	5830	5830	5830	3
560	20240912	120500	218970860	5830	5830	5830	5830	0
561	20240912	120400	218970860	5830	5830	5830	5830	1
562	20240912	120300	218965030	5810	5810	5810	5810	13
563	20240912	120200	218889500	5810	5810	5810	5810	0
564	20240912	120100	218889500	5810	5800	5810	5800	12
565	20240912	120000	218819800	5790	5790	5790	5790	23
566	20240912	115900	218686630	5750	5780	5800	5750	230
567	20240912	115800	217362130	5780	5790	5790	5780	178
568	20240912	115700	216333110	5800	5800	5800	5800	15
569	20240912	115600	216246110	5800	5810	5810	5800	102
570	20240912	115500	215654490	5810	5810	5810	5810	1
571	20240912	115400	215648680	5810	5810	5810	5810	230
572	20240912	115300	214312380	5820	5820	5820	5820	20
573	20240912	115200	214195980	5820	5820	5820	5820	80
574	20240912	115100	213730380	5830	5830	5830	5830	1
575	20240912	115000	213724550	5820	5850	5850	5820	629
576	20240912	114900	210053780	5860	5860	5860	5860	1
577	20240912	114800	210047920	5860	5860	5860	5860	0
578	20240912	114700	210047920	5860	5860	5860	5860	0
579	20240912	114600	210047920	5860	5860	5860	5860	0
580	20240912	114500	210047920	5860	5860	5860	5860	0
581	20240912	114400	210047920	5860	5860	5860	5860	0
582	20240912	114300	210047920	5860	5860	5860	5860	0
583	20240912	114200	210047920	5860	5860	5860	5860	1
584	20240912	114100	210042060	5850	5850	5850	5850	3
585	20240912	114000	210024510	5840	5840	5840	5840	0
586	20240912	113900	210024510	5840	5860	5860	5840	14
587	20240912	113800	209942580	5860	5860	5860	5860	0
588	20240912	113700	209942580	5860	5860	5860	5860	34
589	20240912	113600	209743340	5860	5860	5860	5860	150
590	20240912	113500	208864340	5860	5860	5860	5860	0
591	20240912	113400	208864340	5860	5860	5860	5860	0
592	20240912	113300	208864340	5860	5860	5860	5860	0
593	20240912	113200	208864340	5860	5860	5860	5860	1
594	20240912	113100	208858480	5860	5860	5860	5860	2
595	20240912	113000	208846760	5870	5870	5870	5870	0
596	20240912	112900	208846760	5870	5870	5870	5870	7
597	20240912	112800	208805670	5870	5870	5870	5870	0
598	20240912	112700	208805670	5870	5870	5870	5870	0
599	20240912	112600	208805670	5870	5870	5870	5870	0
600	20240912	112500	208805670	5870	5870	5870	5870	22
601	20240912	112400	208676530	5870	5870	5870	5870	0
602	20240912	112300	208676530	5870	5860	5870	5860	6
603	20240912	112200	208641320	5870	5870	5870	5870	5
604	20240912	112100	208611970	5870	5870	5870	5870	17
605	20240912	112000	208512180	5870	5870	5870	5870	1
606	20240912	111900	208506310	5870	5870	5870	5870	0
607	20240912	111800	208506310	5870	5870	5870	5870	0
608	20240912	111700	208506310	5870	5870	5870	5870	0
609	20240912	111600	208506310	5870	5870	5870	5870	0
610	20240912	111500	208506310	5870	5870	5870	5870	0
611	20240912	111400	208506310	5870	5870	5870	5870	0
612	20240912	111300	208506310	5870	5870	5870	5870	1
613	20240912	111200	208500440	5870	5870	5870	5870	5
614	20240912	111100	208471090	5870	5870	5870	5870	0
615	20240912	111000	208471090	5870	5840	5870	5840	65
616	20240912	110900	208089990	5820	5820	5820	5820	15
617	20240912	110800	208002690	5840	5840	5840	5840	158
618	20240912	110700	207079970	5870	5870	5870	5870	102
619	20240912	110600	206481230	5870	5870	5870	5870	0
620	20240912	110500	206481230	5870	5870	5870	5870	0
621	20240912	110400	206481230	5870	5870	5870	5870	8
622	20240912	110300	206434270	5870	5870	5870	5870	0
623	20240912	110200	206434270	5870	5870	5870	5870	0
624	20240912	110100	206434270	5870	5870	5870	5870	0
625	20240912	110000	206434270	5870	5840	5870	5840	21
626	20240912	105900	206311330	5870	5870	5870	5870	0
627	20240912	105800	206311330	5870	5870	5870	5870	3
628	20240912	105700	206293720	5880	5880	5880	5880	0
629	20240912	105600	206293720	5880	5880	5880	5880	0
630	20240912	105500	206293720	5880	5880	5880	5880	0
631	20240912	105400	206293720	5880	5880	5880	5880	0
632	20240912	105300	206293720	5880	5880	5880	5880	0
633	20240912	105200	206293720	5880	5840	5880	5840	101
634	20240912	105100	205701520	5840	5840	5840	5840	0
635	20240912	105000	205701520	5840	5840	5840	5840	0
636	20240912	104900	205701520	5840	5840	5840	5840	1
637	20240912	104800	205695680	5810	5820	5820	5810	100
638	20240912	104700	205114570	5840	5840	5840	5840	0
639	20240912	104600	205114570	5840	5840	5840	5840	0
640	20240912	104500	205114570	5840	5840	5840	5840	0
641	20240912	104400	205114570	5840	5840	5840	5840	0
642	20240912	104300	205114570	5840	5810	5840	5810	8
643	20240912	104200	205068000	5810	5810	5810	5810	0
644	20240912	104100	205068000	5810	5810	5810	5810	2
645	20240912	104000	205056380	5820	5820	5820	5820	90
646	20240912	103900	204532580	5830	5830	5830	5830	313
647	20240912	103800	202707790	5820	5820	5820	5820	0
648	20240912	103700	202707790	5820	5820	5820	5820	119
649	20240912	103600	202015210	5810	5820	5820	5810	1246
650	20240912	103500	194770990	5820	5830	5830	5820	148
651	20240912	103400	193908190	5830	5830	5830	5830	54
652	20240912	103300	193593370	5830	5830	5830	5830	78
653	20240912	103200	193138630	5830	5830	5830	5830	21
654	20240912	103100	193016200	5830	5830	5830	5830	150
655	20240912	103000	192141700	5840	5840	5840	5840	51
656	20240912	102900	191843860	5830	5830	5830	5830	1
657	20240912	102800	191838030	5830	5860	5860	5830	63
658	20240912	102700	191470140	5880	5880	5880	5880	21
659	20240912	102600	191346660	5880	5880	5880	5880	0
660	20240912	102500	191346660	5880	5880	5880	5860	830
661	20240912	102400	186480500	5890	5890	5890	5890	0
662	20240912	102300	186480500	5890	5890	5890	5890	1
663	20240912	102200	186474610	5870	5870	5870	5870	0
664	20240912	102100	186474610	5870	5870	5870	5870	0
665	20240912	102000	186474610	5870	5870	5870	5870	171
666	20240912	101900	185470840	5860	5860	5860	5860	0
667	20240912	101800	185470840	5860	5860	5860	5860	52
668	20240912	101700	185166120	5860	5860	5860	5860	1
669	20240912	101600	185160260	5870	5860	5870	5860	7
670	20240912	101500	185119230	5850	5870	5870	5850	57
671	20240912	101400	184785720	5860	5870	5870	5860	30
672	20240912	101300	184609720	5870	5870	5870	5870	0
673	20240912	101200	184609720	5870	5870	5870	5870	3
674	20240912	101100	184592110	5880	5870	5880	5870	4
675	20240912	101000	184568610	5880	5880	5880	5880	1
676	20240912	100900	184562730	5890	5890	5890	5890	1
677	20240912	100800	184556840	5860	5860	5860	5860	51
678	20240912	100700	184257980	5890	5870	5890	5870	335
679	20240912	100600	182291430	5890	5890	5890	5890	37
680	20240912	100500	182073500	5920	5920	5920	5920	0
681	20240912	100400	182073500	5920	5920	5920	5920	0
682	20240912	100300	182073500	5920	5920	5920	5920	1
683	20240912	100200	182067580	5930	5930	5930	5930	0
684	20240912	100100	182067580	5930	5930	5930	5890	94
685	20240912	100000	181511340	5930	5930	5930	5930	1
686	20240912	095900	181505410	5920	5910	5920	5900	1318
687	20240912	095800	173704660	5910	5870	5910	5870	363
688	20240912	095700	171566180	5880	5870	5880	5870	300
689	20240912	095600	169802500	5880	5880	5880	5870	12
690	20240912	095500	169731950	5880	5880	5880	5880	4
691	20240912	095400	169708430	5880	5880	5880	5880	1
692	20240912	095300	169702550	5840	5850	5850	5840	14
693	20240912	095200	169620750	5850	5870	5870	5850	174
694	20240912	095100	168602830	5880	5880	5880	5880	1
695	20240912	095000	168596950	5850	5850	5850	5850	50
696	20240912	094900	168304450	5860	5880	5880	5860	222
697	20240912	094800	167001690	5890	5890	5890	5890	24
698	20240912	094700	166860330	5890	5900	5900	5890	297
699	20240912	094600	165110960	5900	5900	5900	5900	1
700	20240912	094500	165105060	5920	5920	5920	5920	2
701	20240912	094400	165093220	5920	5920	5920	5920	51
702	20240912	094300	164791300	5910	5910	5910	5910	268
703	20240912	094200	163207420	5910	5910	5910	5910	0
704	20240912	094100	163207420	5910	5910	5910	5910	67
705	20240912	094000	162811450	5920	5920	5920	5920	5
706	20240912	093900	162781850	5920	5920	5920	5920	101
707	20240912	093800	162183930	5920	5920	5920	5920	240
708	20240912	093700	160763130	5910	5910	5910	5910	90
709	20240912	093600	160231230	5910	5910	5910	5910	15
710	20240912	093500	160142580	5910	5890	5910	5890	20
711	20240912	093400	160024580	5920	5920	5920	5920	0
712	20240912	093300	160024580	5920	5920	5920	5920	0
713	20240912	093200	160024580	5920	5920	5920	5920	270
714	20240912	093100	158426180	5930	5900	5930	5900	23
715	20240912	093000	158290420	5900	5920	5930	5890	327
716	20240912	092900	156356830	5900	5930	5930	5900	134
717	20240912	092800	155564730	5950	5960	5970	5950	1034
718	20240912	092700	149406480	5950	5940	5950	5940	434
719	20240912	092600	146828510	5970	5950	5970	5950	1354
720	20240912	092500	138752180	5940	5940	5940	5940	23
721	20240912	092400	138615560	5950	5940	5950	5940	124
722	20240912	092300	137878910	5960	5960	5960	5960	3
723	20240912	092200	137861030	5970	5970	5970	5970	20
724	20240912	092100	137741630	5950	5960	5970	5950	23
725	20240912	092000	137604750	5970	5950	5970	5930	926
726	20240912	091900	132104090	5930	5960	5960	5930	483
727	20240912	091800	129231400	5960	5960	5960	5950	123
728	20240912	091700	128498530	5960	5960	5960	5960	169
729	20240912	091600	127491290	5960	5950	5960	5940	610
730	20240912	091500	123855910	5950	5960	5960	5950	400
731	20240912	091400	121474030	5960	5990	5990	5960	2683
732	20240912	091300	105421640	5990	6020	6030	5990	473
733	20240912	091200	102581250	6030	5950	6030	5950	2510
734	20240912	091100	87565500	5950	5870	5960	5870	3068
735	20240912	091000	69407870	5880	5890	5890	5880	207
736	20240912	090900	68189790	5900	5900	5900	5900	10
737	20240912	090800	68130790	5900	5900	5900	5900	10
738	20240912	090700	68071790	5860	5920	5980	5700	1113
739	20240912	090600	61585160	5980	5950	5980	5930	2425
740	20240912	090500	47148140	5940	5870	5940	5870	2534
741	20240912	090400	32157870	5890	5830	5890	5830	2386
742	20240912	090300	18202130	5800	5830	5830	5660	900
743	20240912	090200	12989900	5830	5840	5840	5830	103
744	20240912	090100	12389380	5850	5770	5850	5770	1558
745	20240912	090000	3346500	5750	5750	5750	5750	582