KissMeData/051160/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	193000	601322620	9750	9750	9750	9750	3204
3	20240912	192900	601322620	9750	9750	9750	9750	0
4	20240912	192800	601322620	9750	9750	9750	9750	0
5	20240912	192700	601322620	9750	9750	9750	9750	0
6	20240912	192600	601322620	9750	9750	9750	9750	0
7	20240912	192500	601322620	9750	9750	9750	9750	0
8	20240912	192400	601322620	9750	9750	9750	9750	0
9	20240912	192300	601322620	9750	9750	9750	9750	0
10	20240912	192200	601322620	9750	9750	9750	9750	0
11	20240912	192100	601322620	9750	9750	9750	9750	0
12	20240912	192000	601322620	9750	9750	9750	9750	0
13	20240912	191900	601322620	9750	9750	9750	9750	0
14	20240912	191800	601322620	9750	9750	9750	9750	0
15	20240912	191700	601322620	9750	9750	9750	9750	0
16	20240912	191600	601322620	9750	9750	9750	9750	0
17	20240912	191500	601322620	9750	9750	9750	9750	0
18	20240912	191400	601322620	9750	9750	9750	9750	0
19	20240912	191300	601322620	9750	9750	9750	9750	0
20	20240912	191200	601322620	9750	9750	9750	9750	0
21	20240912	191100	601322620	9750	9750	9750	9750	0
22	20240912	191000	601322620	9750	9750	9750	9750	0
23	20240912	190900	601322620	9750	9750	9750	9750	0
24	20240912	190800	601322620	9750	9750	9750	9750	0
25	20240912	190700	601322620	9750	9750	9750	9750	0
26	20240912	190600	601322620	9750	9750	9750	9750	0
27	20240912	190500	601322620	9750	9750	9750	9750	0
28	20240912	190400	601322620	9750	9750	9750	9750	0
29	20240912	190300	601322620	9750	9750	9750	9750	0
30	20240912	190200	601322620	9750	9750	9750	9750	0
31	20240912	190100	601322620	9750	9750	9750	9750	0
32	20240912	190000	601322620	9750	9750	9750	9750	3204
33	20240912	185900	601322620	9750	9750	9750	9750	0
34	20240912	185800	601322620	9750	9750	9750	9750	0
35	20240912	185700	601322620	9750	9750	9750	9750	0
36	20240912	185600	601322620	9750	9750	9750	9750	0
37	20240912	185500	601322620	9750	9750	9750	9750	0
38	20240912	185400	601322620	9750	9750	9750	9750	0
39	20240912	185300	601322620	9750	9750	9750	9750	0
40	20240912	185200	601322620	9750	9750	9750	9750	0
41	20240912	185100	601322620	9750	9750	9750	9750	0
42	20240912	185000	601322620	9750	9750	9750	9750	0
43	20240912	184900	601322620	9750	9750	9750	9750	0
44	20240912	184800	601322620	9750	9750	9750	9750	0
45	20240912	184700	601322620	9750	9750	9750	9750	0
46	20240912	184600	601322620	9750	9750	9750	9750	0
47	20240912	184500	601322620	9750	9750	9750	9750	0
48	20240912	184400	601322620	9750	9750	9750	9750	0
49	20240912	184300	601322620	9750	9750	9750	9750	0
50	20240912	184200	601322620	9750	9750	9750	9750	0
51	20240912	184100	601322620	9750	9750	9750	9750	0
52	20240912	184000	601322620	9750	9750	9750	9750	0
53	20240912	183900	601322620	9750	9750	9750	9750	0
54	20240912	183800	601322620	9750	9750	9750	9750	0
55	20240912	183700	601322620	9750	9750	9750	9750	0
56	20240912	183600	601322620	9750	9750	9750	9750	0
57	20240912	183500	601322620	9750	9750	9750	9750	0
58	20240912	183400	601322620	9750	9750	9750	9750	0
59	20240912	183300	601322620	9750	9750	9750	9750	0
60	20240912	183200	601322620	9750	9750	9750	9750	0
61	20240912	183100	601322620	9750	9750	9750	9750	0
62	20240912	183000	601322620	9750	9750	9750	9750	3204
63	20240912	182900	601322620	9750	9750	9750	9750	0
64	20240912	182800	601322620	9750	9750	9750	9750	0
65	20240912	182700	601322620	9750	9750	9750	9750	0
66	20240912	182600	601322620	9750	9750	9750	9750	0
67	20240912	182500	601322620	9750	9750	9750	9750	0
68	20240912	182400	601322620	9750	9750	9750	9750	0
69	20240912	182300	601322620	9750	9750	9750	9750	0
70	20240912	182200	601322620	9750	9750	9750	9750	0
71	20240912	182100	601322620	9750	9750	9750	9750	0
72	20240912	182000	601322620	9750	9750	9750	9750	0
73	20240912	181900	601322620	9750	9750	9750	9750	0
74	20240912	181800	601322620	9750	9750	9750	9750	0
75	20240912	181700	601322620	9750	9750	9750	9750	0
76	20240912	181600	601322620	9750	9750	9750	9750	0
77	20240912	181500	601322620	9750	9750	9750	9750	0
78	20240912	181400	601322620	9750	9750	9750	9750	0
79	20240912	181300	601322620	9750	9750	9750	9750	0
80	20240912	181200	601322620	9750	9750	9750	9750	0
81	20240912	181100	601322620	9750	9750	9750	9750	0
82	20240912	181000	601322620	9750	9750	9750	9750	0
83	20240912	180900	601322620	9750	9750	9750	9750	0
84	20240912	180800	601322620	9750	9750	9750	9750	0
85	20240912	180700	601322620	9750	9750	9750	9750	0
86	20240912	180600	601322620	9750	9750	9750	9750	0
87	20240912	180500	601322620	9750	9750	9750	9750	0
88	20240912	180400	601322620	9750	9750	9750	9750	0
89	20240912	180300	601322620	9750	9750	9750	9750	0
90	20240912	180200	601322620	9750	9750	9750	9750	0
91	20240912	180100	601322620	9750	9750	9750	9750	0
92	20240912	180000	601322620	9750	9750	9750	9750	3204
93	20240912	175900	601322620	9750	9750	9750	9750	0
94	20240912	175800	601322620	9750	9750	9750	9750	0
95	20240912	175700	601322620	9750	9750	9750	9750	0
96	20240912	175600	601322620	9750	9750	9750	9750	0
97	20240912	175500	601322620	9750	9750	9750	9750	0
98	20240912	175400	601322620	9750	9750	9750	9750	0
99	20240912	175300	601322620	9750	9750	9750	9750	0
100	20240912	175200	601322620	9750	9750	9750	9750	0
101	20240912	175100	601322620	9750	9750	9750	9750	0
102	20240912	175000	601322620	9750	9750	9750	9750	0
103	20240912	174900	601322620	9750	9750	9750	9750	0
104	20240912	174800	601322620	9750	9750	9750	9750	0
105	20240912	174700	601322620	9750	9750	9750	9750	0
106	20240912	174600	601322620	9750	9750	9750	9750	0
107	20240912	174500	601322620	9750	9750	9750	9750	0
108	20240912	174400	601322620	9750	9750	9750	9750	0
109	20240912	174300	601322620	9750	9750	9750	9750	0
110	20240912	174200	601322620	9750	9750	9750	9750	0
111	20240912	174100	601322620	9750	9750	9750	9750	0
112	20240912	174000	601322620	9750	9750	9750	9750	0
113	20240912	173900	601322620	9750	9750	9750	9750	0
114	20240912	173800	601322620	9750	9750	9750	9750	0
115	20240912	173700	601322620	9750	9750	9750	9750	0
116	20240912	173600	601322620	9750	9750	9750	9750	0
117	20240912	173500	601322620	9750	9750	9750	9750	0
118	20240912	173400	601322620	9750	9750	9750	9750	0
119	20240912	173300	601322620	9750	9750	9750	9750	0
120	20240912	173200	601322620	9750	9750	9750	9750	0
121	20240912	173100	601322620	9750	9750	9750	9750	0
122	20240912	173000	601322620	9750	9750	9750	9750	3204
123	20240912	172900	601322620	9750	9750	9750	9750	0
124	20240912	172800	601322620	9750	9750	9750	9750	0
125	20240912	172700	601322620	9750	9750	9750	9750	0
126	20240912	172600	601322620	9750	9750	9750	9750	0
127	20240912	172500	601322620	9750	9750	9750	9750	0
128	20240912	172400	601322620	9750	9750	9750	9750	0
129	20240912	172300	601322620	9750	9750	9750	9750	0
130	20240912	172200	601322620	9750	9750	9750	9750	0
131	20240912	172100	601322620	9750	9750	9750	9750	0
132	20240912	172000	601322620	9750	9750	9750	9750	0
133	20240912	171900	601322620	9750	9750	9750	9750	0
134	20240912	171800	601322620	9750	9750	9750	9750	0
135	20240912	171700	601322620	9750	9750	9750	9750	0
136	20240912	171600	601322620	9750	9750	9750	9750	0
137	20240912	171500	601322620	9750	9750	9750	9750	0
138	20240912	171400	601322620	9750	9750	9750	9750	0
139	20240912	171300	601322620	9750	9750	9750	9750	0
140	20240912	171200	601322620	9750	9750	9750	9750	0
141	20240912	171100	601322620	9750	9750	9750	9750	0
142	20240912	171000	601322620	9750	9750	9750	9750	0
143	20240912	170900	601322620	9750	9750	9750	9750	0
144	20240912	170800	601322620	9750	9750	9750	9750	0
145	20240912	170700	601322620	9750	9750	9750	9750	0
146	20240912	170600	601322620	9750	9750	9750	9750	0
147	20240912	170500	601322620	9750	9750	9750	9750	0
148	20240912	170400	601322620	9750	9750	9750	9750	0
149	20240912	170300	601322620	9750	9750	9750	9750	0
150	20240912	170200	601322620	9750	9750	9750	9750	0
151	20240912	170100	601322620	9750	9750	9750	9750	0
152	20240912	170000	601322620	9750	9750	9750	9750	3204
153	20240912	165900	601322620	9750	9750	9750	9750	0
154	20240912	165800	601322620	9750	9750	9750	9750	0
155	20240912	165700	601322620	9750	9750	9750	9750	0
156	20240912	165600	601322620	9750	9750	9750	9750	0
157	20240912	165500	601322620	9750	9750	9750	9750	0
158	20240912	165400	601322620	9750	9750	9750	9750	0
159	20240912	165300	601322620	9750	9750	9750	9750	0
160	20240912	165200	601322620	9750	9750	9750	9750	0
161	20240912	165100	601322620	9750	9750	9750	9750	0
162	20240912	165000	601322620	9750	9750	9750	9750	0
163	20240912	164900	601322620	9750	9750	9750	9750	0
164	20240912	164800	601322620	9750	9750	9750	9750	0
165	20240912	164700	601322620	9750	9750	9750	9750	0
166	20240912	164600	601322620	9750	9750	9750	9750	0
167	20240912	164500	601322620	9750	9750	9750	9750	0
168	20240912	164400	601322620	9750	9750	9750	9750	0
169	20240912	164300	601322620	9750	9750	9750	9750	0
170	20240912	164200	601322620	9750	9750	9750	9750	0
171	20240912	164100	601322620	9750	9750	9750	9750	0
172	20240912	164000	601322620	9750	9750	9750	9750	0
173	20240912	163900	601322620	9750	9750	9750	9750	0
174	20240912	163800	601322620	9750	9750	9750	9750	0
175	20240912	163700	601322620	9750	9750	9750	9750	0
176	20240912	163600	601322620	9750	9750	9750	9750	0
177	20240912	163500	601322620	9750	9750	9750	9750	0
178	20240912	163400	601322620	9750	9750	9750	9750	0
179	20240912	163300	601322620	9750	9750	9750	9750	0
180	20240912	163200	601322620	9750	9750	9750	9750	0
181	20240912	163100	601322620	9750	9750	9750	9750	0
182	20240912	163000	601322620	9750	9750	9750	9750	3204
183	20240912	162900	601322620	9750	9750	9750	9750	0
184	20240912	162800	601322620	9750	9750	9750	9750	0
185	20240912	162700	601322620	9750	9750	9750	9750	0
186	20240912	162600	601322620	9750	9750	9750	9750	0
187	20240912	162500	601322620	9750	9750	9750	9750	0
188	20240912	162400	601322620	9750	9750	9750	9750	0
189	20240912	162300	601322620	9750	9750	9750	9750	0
190	20240912	162200	601322620	9750	9750	9750	9750	0
191	20240912	162100	601322620	9750	9750	9750	9750	0
192	20240912	162000	601322620	9750	9750	9750	9750	0
193	20240912	161900	601322620	9750	9750	9750	9750	0
194	20240912	161800	601322620	9750	9750	9750	9750	0
195	20240912	161700	601322620	9750	9750	9750	9750	0
196	20240912	161600	601322620	9750	9750	9750	9750	0
197	20240912	161500	601322620	9750	9750	9750	9750	0
198	20240912	161400	601322620	9750	9750	9750	9750	0
199	20240912	161300	601322620	9750	9750	9750	9750	0
200	20240912	161200	601322620	9750	9750	9750	9750	0
201	20240912	161100	601322620	9750	9750	9750	9750	0
202	20240912	161000	601322620	9750	9750	9750	9750	0
203	20240912	160900	601322620	9750	9750	9750	9750	0
204	20240912	160800	601322620	9750	9750	9750	9750	0
205	20240912	160700	601322620	9750	9750	9750	9750	0
206	20240912	160600	601322620	9750	9750	9750	9750	0
207	20240912	160500	601322620	9750	9750	9750	9750	0
208	20240912	160400	601322620	9750	9750	9750	9750	0
209	20240912	160300	601322620	9750	9750	9750	9750	0
210	20240912	160200	601322620	9750	9750	9750	9750	0
211	20240912	160100	601322620	9750	9750	9750	9750	0
212	20240912	160000	601322620	9750	9750	9750	9750	3204
213	20240912	155900	601322620	9750	9750	9750	9750	0
214	20240912	155800	601322620	9750	9750	9750	9750	0
215	20240912	155700	601322620	9750	9750	9750	9750	0
216	20240912	155600	601322620	9750	9750	9750	9750	0
217	20240912	155500	601322620	9750	9750	9750	9750	0
218	20240912	155400	601322620	9750	9750	9750	9750	0
219	20240912	155300	601322620	9750	9750	9750	9750	0
220	20240912	155200	601322620	9750	9750	9750	9750	0
221	20240912	155100	601322620	9750	9750	9750	9750	0
222	20240912	155000	601322620	9750	9750	9750	9750	0
223	20240912	154900	601322620	9750	9750	9750	9750	0
224	20240912	154800	601322620	9750	9750	9750	9750	0
225	20240912	154700	601322620	9750	9750	9750	9750	0
226	20240912	154600	601322620	9750	9750	9750	9750	0
227	20240912	154500	601322620	9750	9750	9750	9750	0
228	20240912	154400	601322620	9750	9750	9750	9750	0
229	20240912	154300	601322620	9750	9750	9750	9750	0
230	20240912	154200	601322620	9750	9750	9750	9750	0
231	20240912	154100	601322620	9750	9750	9750	9750	0
232	20240912	154000	601322620	9750	9750	9750	9750	0
233	20240912	153900	601322620	9750	9750	9750	9750	0
234	20240912	153800	601322620	9750	9750	9750	9750	0
235	20240912	153700	601322620	9750	9750	9750	9750	0
236	20240912	153600	601322620	9750	9750	9750	9750	0
237	20240912	153500	601322620	9750	9750	9750	9750	0
238	20240912	153400	601322620	9750	9750	9750	9750	0
239	20240912	153300	601322620	9750	9750	9750	9750	0
240	20240912	153200	601322620	9750	9750	9750	9750	0
241	20240912	153100	601322620	9750	9750	9750	9750	0
242	20240912	153000	601322620	9750	9750	9750	9750	6408
243	20240912	152900	570083620	9730	9730	9730	9730	0
244	20240912	152800	570083620	9730	9730	9730	9730	0
245	20240912	152700	570083620	9730	9730	9730	9730	0
246	20240912	152600	570083620	9730	9730	9730	9730	0
247	20240912	152500	570083620	9730	9730	9730	9730	0
248	20240912	152400	570083620	9730	9730	9730	9730	0
249	20240912	152300	570083620	9730	9730	9730	9730	0
250	20240912	152200	570083620	9730	9730	9730	9730	0
251	20240912	152100	570083620	9730	9730	9730	9730	0
252	20240912	152000	570083620	9730	9730	9730	9730	0
253	20240912	151900	570083620	9730	9720	9740	9720	1279
254	20240912	151800	557634140	9720	9710	9720	9710	118
255	20240912	151700	556487210	9720	9730	9730	9720	50
256	20240912	151600	556001200	9730	9730	9730	9730	6
257	20240912	151500	555942820	9720	9730	9730	9720	9
258	20240912	151400	555855320	9730	9730	9730	9730	0
259	20240912	151300	555855320	9730	9730	9730	9730	487
260	20240912	151200	551116810	9730	9730	9730	9730	63
261	20240912	151100	550503820	9730	9730	9730	9730	1
262	20240912	151000	550494090	9730	9720	9730	9720	15
263	20240912	150900	550348270	9730	9700	9730	9700	102
264	20240912	150800	549357370	9720	9720	9720	9700	115
265	20240912	150700	548241420	9730	9730	9730	9730	0
266	20240912	150600	548241420	9730	9730	9730	9730	0
267	20240912	150500	548241420	9730	9730	9730	9730	101
268	20240912	150400	547258690	9730	9730	9730	9730	84
269	20240912	150300	546441370	9750	9750	9750	9740	614
270	20240912	150200	540460990	9750	9740	9750	9730	51
271	20240912	150100	539964730	9750	9740	9750	9740	282
272	20240912	150000	537217600	9740	9740	9740	9740	57
273	20240912	145900	536662420	9730	9720	9730	9720	581
274	20240912	145800	531010610	9720	9720	9720	9720	0
275	20240912	145700	531010610	9720	9720	9720	9720	0
276	20240912	145600	531010610	9720	9720	9720	9720	2
277	20240912	145500	530991170	9720	9720	9720	9720	0
278	20240912	145400	530991170	9720	9720	9720	9720	0
279	20240912	145300	530991170	9720	9700	9720	9700	50
280	20240912	145200	530506140	9700	9700	9700	9690	17
281	20240912	145100	530341390	9730	9710	9730	9700	64
282	20240912	145000	529720550	9740	9740	9740	9740	0
283	20240912	144900	529720550	9740	9740	9740	9740	0
284	20240912	144800	529720550	9740	9710	9740	9700	64
285	20240912	144700	529099570	9740	9740	9740	9740	0
286	20240912	144600	529099570	9740	9740	9740	9740	0
287	20240912	144500	529099570	9740	9740	9740	9710	69
288	20240912	144400	528429400	9740	9740	9740	9740	1
289	20240912	144300	528419660	9740	9740	9740	9740	0
290	20240912	144200	528419660	9740	9710	9740	9700	64
291	20240912	144100	527798810	9740	9740	9740	9740	0
292	20240912	144000	527798810	9740	9720	9740	9720	1804
293	20240912	143900	510245980	9720	9700	9720	9680	64
294	20240912	143800	509625820	9730	9730	9730	9730	0
295	20240912	143700	509625820	9730	9720	9730	9720	151
296	20240912	143600	508158010	9720	9670	9720	9670	464
297	20240912	143500	503653090	9710	9710	9710	9710	0
298	20240912	143400	503653090	9710	9710	9710	9710	0
299	20240912	143300	503653090	9710	9670	9710	9670	65
300	20240912	143200	503024500	9720	9720	9720	9720	0
301	20240912	143100	503024500	9720	9700	9720	9700	111
302	20240912	143000	501946780	9720	9680	9720	9670	164
303	20240912	142900	500356690	9710	9710	9710	9710	0
304	20240912	142800	500356690	9710	9710	9710	9710	0
305	20240912	142700	500356690	9710	9670	9710	9660	65
306	20240912	142600	499728730	9710	9700	9710	9700	70
307	20240912	142500	499049410	9700	9700	9700	9700	1
308	20240912	142400	499039710	9690	9680	9690	9650	65
309	20240912	142300	498412070	9700	9700	9700	9700	0
310	20240912	142200	498412070	9700	9700	9700	9700	0
311	20240912	142100	498412070	9700	9650	9700	9640	65
312	20240912	142000	497785400	9710	9650	9710	9630	2108
313	20240912	141900	477453500	9640	9680	9680	9640	3949
314	20240912	141800	439335840	9680	9690	9690	9680	164
315	20240912	141700	437748010	9690	9690	9690	9690	1
316	20240912	141600	437738320	9690	9690	9690	9690	200
317	20240912	141500	435800320	9690	9710	9710	9690	64
318	20240912	141400	435179810	9700	9700	9700	9700	0
319	20240912	141300	435179810	9700	9710	9710	9700	13
320	20240912	141200	435053610	9700	9710	9710	9700	1862
321	20240912	141100	416991200	9730	9730	9730	9730	10
322	20240912	141000	416893900	9730	9730	9730	9730	1
323	20240912	140900	416884170	9710	9740	9740	9710	531
324	20240912	140800	411728130	9740	9740	9740	9740	0
325	20240912	140700	411728130	9740	9710	9740	9710	23
326	20240912	140600	411504750	9720	9730	9730	9710	43
327	20240912	140500	411087180	9740	9740	9740	9740	0
328	20240912	140400	411087180	9740	9740	9740	9740	0
329	20240912	140300	411087180	9740	9720	9740	9710	274
330	20240912	140200	408426600	9740	9740	9740	9740	0
331	20240912	140100	408426600	9740	9740	9740	9740	1
332	20240912	140000	408416860	9710	9710	9710	9710	64
333	20240912	135900	407795420	9730	9730	9730	9730	0
334	20240912	135800	407795420	9730	9730	9730	9730	1044
335	20240912	135700	397637300	9730	9710	9730	9700	70
336	20240912	135600	396957720	9730	9730	9730	9730	1
337	20240912	135500	396947990	9700	9700	9700	9700	0
338	20240912	135400	396947990	9700	9700	9700	9700	64
339	20240912	135300	396327190	9740	9740	9740	9740	0
340	20240912	135200	396327190	9740	9740	9740	9740	4
341	20240912	135100	396288230	9700	9700	9700	9700	64
342	20240912	135000	395667430	9740	9740	9740	9740	1
343	20240912	134900	395657690	9700	9710	9710	9700	500
344	20240912	134800	390807670	9740	9700	9740	9700	65
345	20240912	134700	390177130	9740	9740	9740	9740	1
346	20240912	134600	390167390	9740	9740	9740	9740	0
347	20240912	134500	390167390	9740	9700	9740	9700	159
348	20240912	134400	388622230	9730	9730	9730	9730	1
349	20240912	134300	388612500	9700	9700	9700	9700	48
350	20240912	134200	388146900	9700	9730	9730	9700	66
351	20240912	134100	387506640	9730	9730	9730	9730	1
352	20240912	134000	387496910	9730	9730	9730	9730	1
353	20240912	133900	387487180	9700	9700	9700	9700	64
354	20240912	133800	386866380	9730	9730	9730	9730	6
355	20240912	133700	386808000	9700	9700	9700	9700	0
356	20240912	133600	386808000	9700	9700	9700	9700	64
357	20240912	133500	386187200	9720	9720	9720	9720	0
358	20240912	133400	386187200	9720	9720	9720	9720	136
359	20240912	133300	384865280	9700	9710	9710	9700	64
360	20240912	133200	384244380	9720	9720	9720	9720	1
361	20240912	133100	384234660	9690	9690	9690	9690	0
362	20240912	133000	384234660	9690	9690	9690	9690	64
363	20240912	132900	383614500	9690	9690	9690	9690	0
364	20240912	132800	383614500	9690	9690	9690	9690	0
365	20240912	132700	383614500	9690	9700	9700	9690	264
366	20240912	132600	381054020	9720	9700	9720	9700	30
367	20240912	132500	380763000	9690	9690	9690	9690	0
368	20240912	132400	380763000	9690	9690	9690	9690	64
369	20240912	132300	380142840	9690	9690	9690	9690	0
370	20240912	132200	380142840	9690	9690	9690	9690	34
371	20240912	132100	379813380	9690	9740	9740	9690	1330
372	20240912	132000	366921350	9730	9730	9730	9730	0
373	20240912	131900	366921350	9730	9730	9730	9730	10
374	20240912	131800	366824050	9740	9710	9740	9710	84
375	20240912	131700	366007810	9710	9710	9710	9710	0
376	20240912	131600	366007810	9710	9710	9710	9710	0
377	20240912	131500	366007810	9710	9720	9720	9710	64
378	20240912	131400	365385880	9720	9720	9720	9720	0
379	20240912	131300	365385880	9720	9720	9720	9720	0
380	20240912	131200	365385880	9720	9720	9720	9720	64
381	20240912	131100	364763800	9720	9720	9720	9720	1
382	20240912	131000	364754080	9740	9740	9740	9740	0
383	20240912	130900	364754080	9740	9710	9740	9700	66
384	20240912	130800	364113630	9740	9740	9740	9740	0
385	20240912	130700	364113630	9740	9740	9740	9740	81
386	20240912	130600	363324690	9710	9720	9720	9700	65
387	20240912	130500	362693770	9740	9740	9740	9740	0
388	20240912	130400	362693770	9740	9740	9740	9740	0
389	20240912	130300	362693770	9740	9700	9740	9690	66
390	20240912	130200	362053870	9740	9710	9740	9710	49
391	20240912	130100	361577930	9720	9720	9720	9720	0
392	20240912	130000	361577930	9720	9710	9720	9690	66
393	20240912	125900	360937810	9730	9730	9730	9730	6
394	20240912	125800	360879430	9680	9680	9680	9680	0
395	20240912	125700	360879430	9680	9690	9690	9680	65
396	20240912	125600	360249780	9750	9750	9750	9750	44
397	20240912	125500	359820780	9750	9750	9750	9750	12
398	20240912	125400	359703780	9750	9690	9750	9690	66
399	20240912	125300	359064180	9680	9750	9750	9680	2001
400	20240912	125200	339594710	9730	9720	9730	9720	53
401	20240912	125100	339079420	9730	9740	9740	9730	33
402	20240912	125000	338758030	9750	9750	9750	9750	11
403	20240912	124900	338650780	9750	9750	9750	9750	1
404	20240912	124800	338641030	9710	9710	9710	9710	65
405	20240912	124700	338009880	9760	9760	9760	9760	0
406	20240912	124600	338009880	9760	9760	9760	9760	0
407	20240912	124500	338009880	9760	9710	9760	9710	66
408	20240912	124400	337368970	9760	9760	9760	9760	1
409	20240912	124300	337359210	9720	9720	9720	9720	0
410	20240912	124200	337359210	9720	9750	9760	9690	67
411	20240912	124100	336708050	9740	9730	9740	9730	751
412	20240912	124000	329400810	9700	9700	9700	9700	296
413	20240912	123900	326529610	9700	9700	9700	9700	65
414	20240912	123800	325899110	9730	9730	9730	9730	0
415	20240912	123700	325899110	9730	9730	9730	9730	10
416	20240912	123600	325801810	9710	9720	9720	9700	65
417	20240912	123500	325170980	9720	9720	9720	9720	2
418	20240912	123400	325151540	9710	9710	9710	9710	80
419	20240912	123300	324374740	9710	9710	9710	9710	65
420	20240912	123200	323743590	9730	9710	9730	9710	44
421	20240912	123100	323316330	9710	9710	9710	9710	0
422	20240912	123000	323316330	9710	9710	9710	9710	65
423	20240912	122900	322685180	9730	9730	9730	9730	5
424	20240912	122800	322636530	9710	9710	9710	9710	0
425	20240912	122700	322636530	9710	9720	9720	9710	65
426	20240912	122600	322005070	9730	9730	9730	9730	1
427	20240912	122500	321995340	9720	9720	9720	9720	0
428	20240912	122400	321995340	9720	9720	9720	9720	65
429	20240912	122300	321363540	9730	9730	9730	9730	25
430	20240912	122200	321120290	9730	9730	9730	9730	0
431	20240912	122100	321120290	9730	9720	9730	9720	82
432	20240912	122000	320323240	9730	9730	9730	9730	2
433	20240912	121900	320303780	9730	9730	9730	9730	100
434	20240912	121800	319330780	9730	9720	9730	9720	228
435	20240912	121700	317113010	9730	9730	9730	9730	0
436	20240912	121600	317113010	9730	9730	9730	9730	333
437	20240912	121500	313872920	9730	9710	9730	9710	75
438	20240912	121400	313144470	9710	9710	9710	9710	0
439	20240912	121300	313144470	9710	9710	9710	9710	0
440	20240912	121200	313144470	9710	9710	9710	9710	65
441	20240912	121100	312513320	9730	9730	9730	9730	10
442	20240912	121000	312416020	9730	9730	9730	9730	0
443	20240912	120900	312416020	9730	9710	9730	9710	119
444	20240912	120800	311259450	9700	9700	9700	9700	0
445	20240912	120700	311259450	9700	9700	9700	9700	0
446	20240912	120600	311259450	9700	9720	9720	9700	175
447	20240912	120500	309559950	9730	9740	9740	9730	544
448	20240912	120400	304266600	9730	9730	9730	9730	0
449	20240912	120300	304266600	9730	9730	9730	9730	65
450	20240912	120200	303634150	9730	9730	9730	9730	0
451	20240912	120100	303634150	9730	9730	9730	9730	0
452	20240912	120000	303634150	9730	9740	9740	9730	65
453	20240912	115900	303001640	9740	9740	9740	9740	30
454	20240912	115800	302709440	9740	9740	9740	9740	0
455	20240912	115700	302709440	9740	9740	9740	9740	65
456	20240912	115600	302076340	9740	9740	9740	9740	0
457	20240912	115500	302076340	9740	9740	9740	9740	1
458	20240912	115400	302066600	9740	9740	9740	9740	66
459	20240912	115300	301423760	9730	9730	9730	9730	0
460	20240912	115200	301423760	9730	9730	9730	9730	0
461	20240912	115100	301423760	9730	9730	9730	9730	66
462	20240912	115000	300781580	9760	9760	9760	9760	1
463	20240912	114900	300771820	9760	9760	9760	9760	0
464	20240912	114800	300771820	9760	9760	9760	9760	1051
465	20240912	114700	290514060	9770	9770	9770	9770	1
466	20240912	114600	290504290	9760	9750	9760	9750	493
467	20240912	114500	285692960	9700	9700	9700	9700	66
468	20240912	114400	285052760	9760	9760	9760	9760	0
469	20240912	114300	285052760	9760	9760	9760	9760	13
470	20240912	114200	284925880	9760	9720	9760	9700	312
471	20240912	114100	281884840	9740	9740	9740	9740	4
472	20240912	114000	281845880	9740	9740	9740	9740	1
473	20240912	113900	281836140	9710	9720	9720	9700	129
474	20240912	113800	280583240	9760	9760	9760	9760	1
475	20240912	113700	280573480	9700	9700	9700	9700	0
476	20240912	113600	280573480	9700	9700	9700	9700	66
477	20240912	113500	279933280	9760	9760	9760	9760	0
478	20240912	113400	279933280	9760	9760	9760	9760	1
479	20240912	113300	279923520	9690	9690	9690	9690	66
480	20240912	113200	279283980	9690	9690	9690	9690	0
481	20240912	113100	279283980	9690	9690	9690	9690	0
482	20240912	113000	279283980	9690	9750	9750	9690	76
483	20240912	112900	278546100	9740	9740	9740	9740	10
484	20240912	112800	278448700	9700	9700	9700	9700	0
485	20240912	112700	278448700	9700	9660	9700	9650	2985
486	20240912	112600	249530740	9660	9660	9660	9660	1
487	20240912	112500	249521080	9650	9650	9650	9650	0
488	20240912	112400	249521080	9650	9650	9650	9650	66
489	20240912	112300	248884180	9670	9670	9670	9670	10
490	20240912	112200	248787480	9640	9640	9640	9640	0
491	20240912	112100	248787480	9640	9640	9640	9640	66
492	20240912	112000	248151240	9640	9640	9640	9640	0
493	20240912	111900	248151240	9640	9640	9640	9640	0
494	20240912	111800	248151240	9640	9640	9640	9640	66
495	20240912	111700	247515000	9680	9680	9680	9680	10
496	20240912	111600	247418200	9680	9680	9680	9680	1
497	20240912	111500	247408520	9680	9640	9680	9630	1044
498	20240912	111400	237323350	9620	9620	9620	9620	0
499	20240912	111300	237323350	9620	9620	9620	9620	0
500	20240912	111200	237323350	9620	9620	9620	9620	67
501	20240912	111100	236678810	9660	9660	9660	9660	20
502	20240912	111000	236485610	9660	9660	9660	9660	0
503	20240912	110900	236485610	9660	9620	9660	9620	113
504	20240912	110800	235396970	9630	9630	9630	9630	0
505	20240912	110700	235396970	9630	9630	9630	9630	0
506	20240912	110600	235396970	9630	9640	9640	9620	67
507	20240912	110500	234751850	9630	9630	9630	9630	0
508	20240912	110400	234751850	9630	9630	9630	9630	0
509	20240912	110300	234751850	9630	9640	9640	9630	67
510	20240912	110200	234106550	9660	9660	9660	9660	0
511	20240912	110100	234106550	9660	9660	9660	9660	12
512	20240912	110000	233990630	9630	9640	9640	9620	67
513	20240912	105900	233345130	9660	9660	9660	9660	3
514	20240912	105800	233316150	9660	9660	9660	9620	3
515	20240912	105700	233287210	9620	9630	9630	9620	67
516	20240912	105600	232642570	9660	9660	9660	9660	0
517	20240912	105500	232642570	9660	9660	9660	9660	1
518	20240912	105400	232632910	9600	9640	9650	9600	4103
519	20240912	105300	193209580	9650	9650	9650	9650	1
520	20240912	105200	193199930	9660	9660	9660	9660	0
521	20240912	105100	193199930	9660	9630	9660	9610	75
522	20240912	105000	192478490	9660	9660	9660	9660	0
523	20240912	104900	192478490	9660	9660	9660	9660	1
524	20240912	104800	192468830	9600	9630	9630	9600	3067
525	20240912	104700	163000690	9690	9690	9690	9690	0
526	20240912	104600	163000690	9690	9690	9690	9690	1
527	20240912	104500	162991000	9690	9660	9690	9600	3249
528	20240912	104400	131772730	9690	9690	9690	9690	0
529	20240912	104300	131772730	9690	9690	9690	9690	5
530	20240912	104200	131724280	9640	9680	9680	9640	77
531	20240912	104100	130981600	9690	9690	9690	9690	0
532	20240912	104000	130981600	9690	9690	9690	9690	0
533	20240912	103900	130981600	9690	9690	9690	9640	348
534	20240912	103800	127626780	9690	9690	9690	9690	2
535	20240912	103700	127607400	9700	9650	9700	9640	53
536	20240912	103600	127096390	9660	9670	9670	9660	43
537	20240912	103500	126680600	9670	9670	9670	9670	1
538	20240912	103400	126670930	9640	9640	9640	9640	0
539	20240912	103300	126670930	9640	9650	9650	9640	67
540	20240912	103200	126024880	9670	9670	9670	9670	0
541	20240912	103100	126024880	9670	9670	9670	9670	1
542	20240912	103000	126015210	9650	9650	9650	9650	67
543	20240912	102900	125368660	9650	9650	9650	9650	0
544	20240912	102800	125368660	9650	9660	9660	9650	150
545	20240912	102700	123921110	9650	9690	9690	9650	273
546	20240912	102600	121278410	9690	9690	9690	9690	0
547	20240912	102500	121278410	9690	9690	9690	9690	0
548	20240912	102400	121278410	9690	9650	9690	9640	71
549	20240912	102300	120593120	9690	9690	9690	9690	1
550	20240912	102200	120583430	9640	9650	9650	9640	499
551	20240912	102100	115771810	9650	9690	9690	9650	799
552	20240912	102000	108048950	9690	9690	9690	9690	0
553	20240912	101900	108048950	9690	9690	9690	9690	0
554	20240912	101800	108048950	9690	9720	9720	9690	1348
555	20240912	101700	94968800	9720	9720	9720	9720	0
556	20240912	101600	94968800	9720	9720	9720	9720	0
557	20240912	101500	94968800	9720	9730	9730	9720	233
558	20240912	101400	92703500	9730	9730	9730	9730	0
559	20240912	101300	92703500	9730	9730	9730	9730	0
560	20240912	101200	92703500	9730	9730	9730	9730	69
561	20240912	101100	92032130	9760	9770	9770	9760	4
562	20240912	101000	91993060	9780	9730	9780	9730	327
563	20240912	100900	88811100	9730	9730	9730	9730	69
564	20240912	100800	88139730	9780	9760	9780	9740	5
565	20240912	100700	88090960	9780	9780	9780	9780	1
566	20240912	100600	88081180	9740	9740	9740	9730	70
567	20240912	100500	87400060	9730	9730	9730	9730	0
568	20240912	100400	87400060	9730	9730	9730	9730	0
569	20240912	100300	87400060	9730	9750	9750	9730	69
570	20240912	100200	86728400	9780	9780	9780	9780	0
571	20240912	100100	86728400	9780	9780	9780	9780	4
572	20240912	100000	86689280	9720	9740	9740	9720	69
573	20240912	095900	86018010	9780	9780	9780	9780	2
574	20240912	095800	85998450	9710	9710	9710	9710	0
575	20240912	095700	85998450	9710	9720	9720	9710	166
576	20240912	095600	84385280	9720	9750	9750	9720	368
577	20240912	095500	80806860	9760	9760	9760	9760	0
578	20240912	095400	80806860	9760	9760	9760	9760	1
579	20240912	095300	80797100	9760	9760	9760	9760	0
580	20240912	095200	80797100	9760	9800	9800	9760	234
581	20240912	095100	78510630	9800	9800	9800	9800	3
582	20240912	095000	78481230	9780	9780	9780	9780	0
583	20240912	094900	78481230	9780	9780	9780	9780	564
584	20240912	094800	72965310	9780	9780	9780	9780	50
585	20240912	094700	72476310	9780	9780	9780	9780	0
586	20240912	094600	72476310	9780	9790	9790	9780	9
587	20240912	094500	72388270	9790	9790	9790	9790	0
588	20240912	094400	72388270	9790	9790	9790	9790	0
589	20240912	094300	72388270	9790	9790	9790	9790	3
590	20240912	094200	72358900	9800	9780	9800	9780	466
591	20240912	094100	67801140	9800	9790	9800	9780	814
592	20240912	094000	59838750	9800	9790	9800	9790	29
593	20240912	093900	59554830	9790	9800	9800	9790	38
594	20240912	093800	59182700	9800	9790	9800	9790	78
595	20240912	093700	58418990	9790	9790	9790	9790	0
596	20240912	093600	58418990	9790	9790	9790	9790	0
597	20240912	093500	58418990	9790	9790	9790	9790	0
598	20240912	093400	58418990	9790	9770	9790	9770	451
599	20240912	093300	54009010	9770	9760	9770	9760	21
600	20240912	093200	53804040	9740	9740	9740	9740	1
601	20240912	093100	53794300	9780	9780	9780	9780	0
602	20240912	093000	53794300	9780	9740	9780	9740	246
603	20240912	092900	51388460	9780	9780	9780	9780	0
604	20240912	092800	51388460	9780	9750	9780	9740	46
605	20240912	092700	50940110	9760	9760	9760	9760	18
606	20240912	092600	50764430	9780	9760	9780	9760	12
607	20240912	092500	50647150	9780	9780	9780	9780	1
608	20240912	092400	50637370	9780	9780	9780	9770	85
609	20240912	092300	49806090	9780	9800	9810	9780	7
610	20240912	092200	49737570	9810	9800	9810	9800	11
611	20240912	092100	49629760	9810	9750	9810	9750	186
612	20240912	092000	47807670	9750	9750	9750	9750	0
613	20240912	091900	47807670	9750	9750	9750	9750	0
614	20240912	091800	47807670	9750	9770	9770	9750	102
615	20240912	091700	46812170	9780	9810	9810	9780	14
616	20240912	091600	46675190	9800	9800	9800	9800	21
617	20240912	091500	46469390	9830	9780	9830	9780	227
618	20240912	091400	44246740	9800	9840	9840	9800	162
619	20240912	091300	42654700	9840	9840	9840	9840	15
620	20240912	091200	42507100	9860	9780	9860	9780	168
621	20240912	091100	40855160	9770	9740	9770	9740	568
622	20240912	091000	35311570	9730	9730	9730	9730	515
623	20240912	090900	30300620	9730	9730	9730	9730	109
624	20240912	090800	29240050	9710	9740	9750	9710	163
625	20240912	090700	27652200	9750	9750	9750	9750	0
626	20240912	090600	27652200	9750	9750	9750	9750	23
627	20240912	090500	27427950	9750	9750	9750	9750	0
628	20240912	090400	27427950	9750	9750	9750	9750	8
629	20240912	090300	27349950	9770	9730	9770	9730	107
630	20240912	090200	26306800	9730	9730	9730	9730	60
631	20240912	090100	25723000	9730	9690	9730	9690	389
632	20240912	090000	21945750	9690	9640	9730	9640	2271