KissMeData/210540/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	203300	108047930	12430	12430	12430	12430	151
3	20240902	203200	108047930	12430	12430	12430	12430	0
4	20240902	203100	108047930	12430	12430	12430	12430	0
5	20240902	203000	108047930	12430	12430	12430	12430	0
6	20240902	202900	108047930	12430	12430	12430	12430	0
7	20240902	202800	108047930	12430	12430	12430	12430	0
8	20240902	202700	108047930	12430	12430	12430	12430	0
9	20240902	202600	108047930	12430	12430	12430	12430	0
10	20240902	202500	108047930	12430	12430	12430	12430	0
11	20240902	202400	108047930	12430	12430	12430	12430	0
12	20240902	202300	108047930	12430	12430	12430	12430	0
13	20240902	202200	108047930	12430	12430	12430	12430	0
14	20240902	202100	108047930	12430	12430	12430	12430	0
15	20240902	202000	108047930	12430	12430	12430	12430	0
16	20240902	201900	108047930	12430	12430	12430	12430	0
17	20240902	201800	108047930	12430	12430	12430	12430	0
18	20240902	201700	108047930	12430	12430	12430	12430	0
19	20240902	201600	108047930	12430	12430	12430	12430	0
20	20240902	201500	108047930	12430	12430	12430	12430	0
21	20240902	201400	108047930	12430	12430	12430	12430	0
22	20240902	201300	108047930	12430	12430	12430	12430	0
23	20240902	201200	108047930	12430	12430	12430	12430	0
24	20240902	201100	108047930	12430	12430	12430	12430	0
25	20240902	201000	108047930	12430	12430	12430	12430	0
26	20240902	200900	108047930	12430	12430	12430	12430	0
27	20240902	200800	108047930	12430	12430	12430	12430	0
28	20240902	200700	108047930	12430	12430	12430	12430	0
29	20240902	200600	108047930	12430	12430	12430	12430	0
30	20240902	200500	108047930	12430	12430	12430	12430	0
31	20240902	200400	108047930	12430	12430	12430	12430	0
32	20240902	200300	108047930	12430	12430	12430	12430	151
33	20240902	200200	108047930	12430	12430	12430	12430	0
34	20240902	200100	108047930	12430	12430	12430	12430	0
35	20240902	200000	108047930	12430	12430	12430	12430	0
36	20240902	195900	108047930	12430	12430	12430	12430	0
37	20240902	195800	108047930	12430	12430	12430	12430	0
38	20240902	195700	108047930	12430	12430	12430	12430	0
39	20240902	195600	108047930	12430	12430	12430	12430	0
40	20240902	195500	108047930	12430	12430	12430	12430	0
41	20240902	195400	108047930	12430	12430	12430	12430	0
42	20240902	195300	108047930	12430	12430	12430	12430	0
43	20240902	195200	108047930	12430	12430	12430	12430	0
44	20240902	195100	108047930	12430	12430	12430	12430	0
45	20240902	195000	108047930	12430	12430	12430	12430	0
46	20240902	194900	108047930	12430	12430	12430	12430	0
47	20240902	194800	108047930	12430	12430	12430	12430	0
48	20240902	194700	108047930	12430	12430	12430	12430	0
49	20240902	194600	108047930	12430	12430	12430	12430	0
50	20240902	194500	108047930	12430	12430	12430	12430	0
51	20240902	194400	108047930	12430	12430	12430	12430	0
52	20240902	194300	108047930	12430	12430	12430	12430	0
53	20240902	194200	108047930	12430	12430	12430	12430	0
54	20240902	194100	108047930	12430	12430	12430	12430	0
55	20240902	194000	108047930	12430	12430	12430	12430	0
56	20240902	193900	108047930	12430	12430	12430	12430	0
57	20240902	193800	108047930	12430	12430	12430	12430	0
58	20240902	193700	108047930	12430	12430	12430	12430	0
59	20240902	193600	108047930	12430	12430	12430	12430	0
60	20240902	193500	108047930	12430	12430	12430	12430	0
61	20240902	193400	108047930	12430	12430	12430	12430	0
62	20240902	193300	108047930	12430	12430	12430	12430	151
63	20240902	193200	108047930	12430	12430	12430	12430	0
64	20240902	193100	108047930	12430	12430	12430	12430	0
65	20240902	193000	108047930	12430	12430	12430	12430	0
66	20240902	192900	108047930	12430	12430	12430	12430	0
67	20240902	192800	108047930	12430	12430	12430	12430	0
68	20240902	192700	108047930	12430	12430	12430	12430	0
69	20240902	192600	108047930	12430	12430	12430	12430	0
70	20240902	192500	108047930	12430	12430	12430	12430	0
71	20240902	192400	108047930	12430	12430	12430	12430	0
72	20240902	192300	108047930	12430	12430	12430	12430	0
73	20240902	192200	108047930	12430	12430	12430	12430	0
74	20240902	192100	108047930	12430	12430	12430	12430	0
75	20240902	192000	108047930	12430	12430	12430	12430	0
76	20240902	191900	108047930	12430	12430	12430	12430	0
77	20240902	191800	108047930	12430	12430	12430	12430	0
78	20240902	191700	108047930	12430	12430	12430	12430	0
79	20240902	191600	108047930	12430	12430	12430	12430	0
80	20240902	191500	108047930	12430	12430	12430	12430	0
81	20240902	191400	108047930	12430	12430	12430	12430	0
82	20240902	191300	108047930	12430	12430	12430	12430	0
83	20240902	191200	108047930	12430	12430	12430	12430	0
84	20240902	191100	108047930	12430	12430	12430	12430	0
85	20240902	191000	108047930	12430	12430	12430	12430	0
86	20240902	190900	108047930	12430	12430	12430	12430	0
87	20240902	190800	108047930	12430	12430	12430	12430	0
88	20240902	190700	108047930	12430	12430	12430	12430	0
89	20240902	190600	108047930	12430	12430	12430	12430	0
90	20240902	190500	108047930	12430	12430	12430	12430	0
91	20240902	190400	108047930	12430	12430	12430	12430	0
92	20240902	190300	108047930	12430	12430	12430	12430	151
93	20240902	190200	108047930	12430	12430	12430	12430	0
94	20240902	190100	108047930	12430	12430	12430	12430	0
95	20240902	190000	108047930	12430	12430	12430	12430	0
96	20240902	185900	108047930	12430	12430	12430	12430	0
97	20240902	185800	108047930	12430	12430	12430	12430	0
98	20240902	185700	108047930	12430	12430	12430	12430	0
99	20240902	185600	108047930	12430	12430	12430	12430	0
100	20240902	185500	108047930	12430	12430	12430	12430	0
101	20240902	185400	108047930	12430	12430	12430	12430	0
102	20240902	185300	108047930	12430	12430	12430	12430	0
103	20240902	185200	108047930	12430	12430	12430	12430	0
104	20240902	185100	108047930	12430	12430	12430	12430	0
105	20240902	185000	108047930	12430	12430	12430	12430	0
106	20240902	184900	108047930	12430	12430	12430	12430	0
107	20240902	184800	108047930	12430	12430	12430	12430	0
108	20240902	184700	108047930	12430	12430	12430	12430	0
109	20240902	184600	108047930	12430	12430	12430	12430	0
110	20240902	184500	108047930	12430	12430	12430	12430	0
111	20240902	184400	108047930	12430	12430	12430	12430	0
112	20240902	184300	108047930	12430	12430	12430	12430	0
113	20240902	184200	108047930	12430	12430	12430	12430	0
114	20240902	184100	108047930	12430	12430	12430	12430	0
115	20240902	184000	108047930	12430	12430	12430	12430	0
116	20240902	183900	108047930	12430	12430	12430	12430	0
117	20240902	183800	108047930	12430	12430	12430	12430	0
118	20240902	183700	108047930	12430	12430	12430	12430	0
119	20240902	183600	108047930	12430	12430	12430	12430	0
120	20240902	183500	108047930	12430	12430	12430	12430	0
121	20240902	183400	108047930	12430	12430	12430	12430	0
122	20240902	183300	108047930	12430	12430	12430	12430	151
123	20240902	183200	108047930	12430	12430	12430	12430	0
124	20240902	183100	108047930	12430	12430	12430	12430	0
125	20240902	183000	108047930	12430	12430	12430	12430	0
126	20240902	182900	108047930	12430	12430	12430	12430	0
127	20240902	182800	108047930	12430	12430	12430	12430	0
128	20240902	182700	108047930	12430	12430	12430	12430	0
129	20240902	182600	108047930	12430	12430	12430	12430	0
130	20240902	182500	108047930	12430	12430	12430	12430	0
131	20240902	182400	108047930	12430	12430	12430	12430	0
132	20240902	182300	108047930	12430	12430	12430	12430	0
133	20240902	182200	108047930	12430	12430	12430	12430	0
134	20240902	182100	108047930	12430	12430	12430	12430	0
135	20240902	182000	108047930	12430	12430	12430	12430	0
136	20240902	181900	108047930	12430	12430	12430	12430	0
137	20240902	181800	108047930	12430	12430	12430	12430	0
138	20240902	181700	108047930	12430	12430	12430	12430	0
139	20240902	181600	108047930	12430	12430	12430	12430	0
140	20240902	181500	108047930	12430	12430	12430	12430	0
141	20240902	181400	108047930	12430	12430	12430	12430	0
142	20240902	181300	108047930	12430	12430	12430	12430	0
143	20240902	181200	108047930	12430	12430	12430	12430	0
144	20240902	181100	108047930	12430	12430	12430	12430	0
145	20240902	181000	108047930	12430	12430	12430	12430	0
146	20240902	180900	108047930	12430	12430	12430	12430	0
147	20240902	180800	108047930	12430	12430	12430	12430	0
148	20240902	180700	108047930	12430	12430	12430	12430	0
149	20240902	180600	108047930	12430	12430	12430	12430	0
150	20240902	180500	108047930	12430	12430	12430	12430	0
151	20240902	180400	108047930	12430	12430	12430	12430	0
152	20240902	180300	108047930	12430	12430	12430	12430	151
153	20240902	180200	108047930	12430	12430	12430	12430	0
154	20240902	180100	108047930	12430	12430	12430	12430	0
155	20240902	180000	108047930	12430	12430	12430	12430	0
156	20240902	175900	108047930	12430	12430	12430	12430	0
157	20240902	175800	108047930	12430	12430	12430	12430	0
158	20240902	175700	108047930	12430	12430	12430	12430	0
159	20240902	175600	108047930	12430	12430	12430	12430	0
160	20240902	175500	108047930	12430	12430	12430	12430	0
161	20240902	175400	108047930	12430	12430	12430	12430	0
162	20240902	175300	108047930	12430	12430	12430	12430	0
163	20240902	175200	108047930	12430	12430	12430	12430	0
164	20240902	175100	108047930	12430	12430	12430	12430	0
165	20240902	175000	108047930	12430	12430	12430	12430	0
166	20240902	174900	108047930	12430	12430	12430	12430	0
167	20240902	174800	108047930	12430	12430	12430	12430	0
168	20240902	174700	108047930	12430	12430	12430	12430	0
169	20240902	174600	108047930	12430	12430	12430	12430	0
170	20240902	174500	108047930	12430	12430	12430	12430	0
171	20240902	174400	108047930	12430	12430	12430	12430	0
172	20240902	174300	108047930	12430	12430	12430	12430	0
173	20240902	174200	108047930	12430	12430	12430	12430	0
174	20240902	174100	108047930	12430	12430	12430	12430	0
175	20240902	174000	108047930	12430	12430	12430	12430	0
176	20240902	173900	108047930	12430	12430	12430	12430	0
177	20240902	173800	108047930	12430	12430	12430	12430	0
178	20240902	173700	108047930	12430	12430	12430	12430	0
179	20240902	173600	108047930	12430	12430	12430	12430	0
180	20240902	173500	108047930	12430	12430	12430	12430	0
181	20240902	173400	108047930	12430	12430	12430	12430	0
182	20240902	173300	108047930	12430	12430	12430	12430	151
183	20240902	173200	108047930	12430	12430	12430	12430	0
184	20240902	173100	108047930	12430	12430	12430	12430	0
185	20240902	173000	108047930	12430	12430	12430	12430	0
186	20240902	172900	108047930	12430	12430	12430	12430	0
187	20240902	172800	108047930	12430	12430	12430	12430	0
188	20240902	172700	108047930	12430	12430	12430	12430	0
189	20240902	172600	108047930	12430	12430	12430	12430	0
190	20240902	172500	108047930	12430	12430	12430	12430	0
191	20240902	172400	108047930	12430	12430	12430	12430	0
192	20240902	172300	108047930	12430	12430	12430	12430	0
193	20240902	172200	108047930	12430	12430	12430	12430	0
194	20240902	172100	108047930	12430	12430	12430	12430	0
195	20240902	172000	108047930	12430	12430	12430	12430	0
196	20240902	171900	108047930	12430	12430	12430	12430	0
197	20240902	171800	108047930	12430	12430	12430	12430	0
198	20240902	171700	108047930	12430	12430	12430	12430	0
199	20240902	171600	108047930	12430	12430	12430	12430	0
200	20240902	171500	108047930	12430	12430	12430	12430	0
201	20240902	171400	108047930	12430	12430	12430	12430	0
202	20240902	171300	108047930	12430	12430	12430	12430	0
203	20240902	171200	108047930	12430	12430	12430	12430	0
204	20240902	171100	108047930	12430	12430	12430	12430	0
205	20240902	171000	108047930	12430	12430	12430	12430	0
206	20240902	170900	108047930	12430	12430	12430	12430	0
207	20240902	170800	108047930	12430	12430	12430	12430	0
208	20240902	170700	108047930	12430	12430	12430	12430	0
209	20240902	170600	108047930	12430	12430	12430	12430	0
210	20240902	170500	108047930	12430	12430	12430	12430	0
211	20240902	170400	108047930	12430	12430	12430	12430	0
212	20240902	170300	108047930	12430	12430	12430	12430	151
213	20240902	170200	108047930	12430	12430	12430	12430	0
214	20240902	170100	108047930	12430	12430	12430	12430	0
215	20240902	170000	108047930	12430	12430	12430	12430	0
216	20240902	165900	108047930	12430	12430	12430	12430	0
217	20240902	165800	108047930	12430	12430	12430	12430	0
218	20240902	165700	108047930	12430	12430	12430	12430	0
219	20240902	165600	108047930	12430	12430	12430	12430	0
220	20240902	165500	108047930	12430	12430	12430	12430	0
221	20240902	165400	108047930	12430	12430	12430	12430	0
222	20240902	165300	108047930	12430	12430	12430	12430	0
223	20240902	165200	108047930	12430	12430	12430	12430	0
224	20240902	165100	108047930	12430	12430	12430	12430	0
225	20240902	165000	108047930	12430	12430	12430	12430	0
226	20240902	164900	108047930	12430	12430	12430	12430	0
227	20240902	164800	108047930	12430	12430	12430	12430	0
228	20240902	164700	108047930	12430	12430	12430	12430	0
229	20240902	164600	108047930	12430	12430	12430	12430	0
230	20240902	164500	108047930	12430	12430	12430	12430	0
231	20240902	164400	108047930	12430	12430	12430	12430	0
232	20240902	164300	108047930	12430	12430	12430	12430	0
233	20240902	164200	108047930	12430	12430	12430	12430	0
234	20240902	164100	108047930	12430	12430	12430	12430	0
235	20240902	164000	108047930	12430	12430	12430	12430	0
236	20240902	163900	108047930	12430	12430	12430	12430	0
237	20240902	163800	108047930	12430	12430	12430	12430	0
238	20240902	163700	108047930	12430	12430	12430	12430	0
239	20240902	163600	108047930	12430	12430	12430	12430	0
240	20240902	163500	108047930	12430	12430	12430	12430	0
241	20240902	163400	108047930	12430	12430	12430	12430	0
242	20240902	163300	108047930	12430	12430	12430	12430	151
243	20240902	163200	108047930	12430	12430	12430	12430	0
244	20240902	163100	108047930	12430	12430	12430	12430	0
245	20240902	163000	108047930	12430	12430	12430	12430	0
246	20240902	162900	108047930	12430	12430	12430	12430	0
247	20240902	162800	108047930	12430	12430	12430	12430	0
248	20240902	162700	108047930	12430	12430	12430	12430	0
249	20240902	162600	108047930	12430	12430	12430	12430	0
250	20240902	162500	108047930	12430	12430	12430	12430	0
251	20240902	162400	108047930	12430	12430	12430	12430	0
252	20240902	162300	108047930	12430	12430	12430	12430	0
253	20240902	162200	108047930	12430	12430	12430	12430	0
254	20240902	162100	108047930	12430	12430	12430	12430	0
255	20240902	162000	108047930	12430	12430	12430	12430	0
256	20240902	161900	108047930	12430	12430	12430	12430	0
257	20240902	161800	108047930	12430	12430	12430	12430	0
258	20240902	161700	108047930	12430	12430	12430	12430	0
259	20240902	161600	108047930	12430	12430	12430	12430	0
260	20240902	161500	108047930	12430	12430	12430	12430	0
261	20240902	161400	108047930	12430	12430	12430	12430	0
262	20240902	161300	108047930	12430	12430	12430	12430	0
263	20240902	161200	108047930	12430	12430	12430	12430	0
264	20240902	161100	108047930	12430	12430	12430	12430	0
265	20240902	161000	108047930	12430	12430	12430	12430	0
266	20240902	160900	108047930	12430	12430	12430	12430	0
267	20240902	160800	108047930	12430	12430	12430	12430	0
268	20240902	160700	108047930	12430	12430	12430	12430	0
269	20240902	160600	108047930	12430	12430	12430	12430	0
270	20240902	160500	108047930	12430	12430	12430	12430	0
271	20240902	160400	108047930	12430	12430	12430	12430	0
272	20240902	160300	108047930	12430	12430	12430	12430	151
273	20240902	160200	108047930	12430	12430	12430	12430	0
274	20240902	160100	108047930	12430	12430	12430	12430	0
275	20240902	160000	108047930	12430	12430	12430	12430	0
276	20240902	155900	108047930	12430	12430	12430	12430	0
277	20240902	155800	108047930	12430	12430	12430	12430	0
278	20240902	155700	108047930	12430	12430	12430	12430	0
279	20240902	155600	108047930	12430	12430	12430	12430	0
280	20240902	155500	108047930	12430	12430	12430	12430	0
281	20240902	155400	108047930	12430	12430	12430	12430	0
282	20240902	155300	108047930	12430	12430	12430	12430	0
283	20240902	155200	108047930	12430	12430	12430	12430	0
284	20240902	155100	108047930	12430	12430	12430	12430	0
285	20240902	155000	108047930	12430	12430	12430	12430	0
286	20240902	154900	108047930	12430	12430	12430	12430	0
287	20240902	154800	108047930	12430	12430	12430	12430	0
288	20240902	154700	108047930	12430	12430	12430	12430	0
289	20240902	154600	108047930	12430	12430	12430	12430	0
290	20240902	154500	108047930	12430	12430	12430	12430	0
291	20240902	154400	108047930	12430	12430	12430	12430	0
292	20240902	154300	108047930	12430	12430	12430	12430	0
293	20240902	154200	108047930	12430	12430	12430	12430	0
294	20240902	154100	108047930	12430	12430	12430	12430	0
295	20240902	154000	108047930	12430	12430	12430	12430	0
296	20240902	153900	108047930	12430	12430	12430	12430	0
297	20240902	153800	108047930	12430	12430	12430	12430	0
298	20240902	153700	108047930	12430	12430	12430	12430	0
299	20240902	153600	108047930	12430	12430	12430	12430	0
300	20240902	153500	108047930	12430	12430	12430	12430	0
301	20240902	153400	108047930	12430	12430	12430	12430	0
302	20240902	153300	108047930	12430	12430	12430	12430	151
303	20240902	153200	108047930	12430	12430	12430	12430	0
304	20240902	153100	108047930	12430	12430	12430	12430	0
305	20240902	153000	108047930	12430	12430	12430	12430	151
306	20240902	152900	106171000	12430	12430	12430	12430	0
307	20240902	152800	106171000	12430	12430	12430	12430	0
308	20240902	152700	106171000	12430	12430	12430	12430	0
309	20240902	152600	106171000	12430	12430	12430	12430	0
310	20240902	152500	106171000	12430	12430	12430	12430	0
311	20240902	152400	106171000	12430	12430	12430	12430	0
312	20240902	152300	106171000	12430	12430	12430	12430	0
313	20240902	152200	106171000	12430	12430	12430	12430	0
314	20240902	152100	106171000	12430	12430	12430	12430	0
315	20240902	152000	106171000	12430	12430	12430	12430	0
316	20240902	151900	106171000	12430	12420	12430	12420	17
317	20240902	151800	105959720	12420	12420	12420	12420	0
318	20240902	151700	105959720	12420	12430	12430	12420	20
319	20240902	151600	105711310	12430	12430	12430	12430	0
320	20240902	151500	105711310	12430	12430	12430	12430	171
321	20240902	151400	103585780	12440	12440	12440	12440	1
322	20240902	151300	103573340	12430	12430	12430	12430	0
323	20240902	151200	103573340	12430	12430	12430	12430	0
324	20240902	151100	103573340	12430	12430	12430	12430	0
325	20240902	151000	103573340	12430	12430	12430	12430	3
326	20240902	150900	103536050	12430	12430	12430	12430	8
327	20240902	150800	103436610	12430	12430	12430	12430	0
328	20240902	150700	103436610	12430	12430	12430	12430	379
329	20240902	150600	98725640	12430	12430	12430	12430	500
330	20240902	150500	92510640	12430	12430	12430	12430	0
331	20240902	150400	92510640	12430	12440	12440	12430	2
332	20240902	150300	92485770	12440	12440	12440	12440	1
333	20240902	150200	92473330	12440	12440	12440	12440	2
334	20240902	150100	92448450	12440	12440	12440	12440	0
335	20240902	150000	92448450	12440	12440	12440	12440	0
336	20240902	145900	92448450	12440	12440	12440	12440	0
337	20240902	145800	92448450	12440	12440	12440	12440	9
338	20240902	145700	92336490	12440	12440	12440	12440	0
339	20240902	145600	92336490	12440	12440	12440	12440	0
340	20240902	145500	92336490	12440	12440	12440	12440	0
341	20240902	145400	92336490	12440	12440	12440	12440	28
342	20240902	145300	91988170	12440	12440	12440	12440	0
343	20240902	145200	91988170	12440	12440	12440	12440	35
344	20240902	145100	91552770	12440	12440	12440	12440	0
345	20240902	145000	91552770	12440	12440	12440	12440	0
346	20240902	144900	91552770	12440	12440	12440	12440	168
347	20240902	144800	89462850	12440	12440	12440	12440	0
348	20240902	144700	89462850	12440	12440	12440	12440	0
349	20240902	144600	89462850	12440	12440	12440	12440	140
350	20240902	144500	87721250	12440	12440	12440	12440	0
351	20240902	144400	87721250	12440	12440	12440	12440	43
352	20240902	144300	87186330	12440	12440	12440	12440	2
353	20240902	144200	87161450	12440	12440	12440	12440	0
354	20240902	144100	87161450	12440	12440	12440	12440	0
355	20240902	144000	87161450	12440	12440	12440	12440	0
356	20240902	143900	87161450	12440	12440	12440	12440	19
357	20240902	143800	86925090	12440	12440	12440	12440	0
358	20240902	143700	86925090	12440	12440	12440	12440	0
359	20240902	143600	86925090	12440	12440	12440	12440	0
360	20240902	143500	86925090	12440	12440	12440	12440	0
361	20240902	143400	86925090	12440	12440	12440	12440	0
362	20240902	143300	86925090	12440	12440	12440	12440	313
363	20240902	143200	83031370	12440	12440	12440	12440	0
364	20240902	143100	83031370	12440	12440	12440	12440	0
365	20240902	143000	83031370	12440	12440	12440	12440	30
366	20240902	142900	82658170	12440	12440	12440	12440	0
367	20240902	142800	82658170	12440	12440	12440	12440	115
368	20240902	142700	81227570	12450	12450	12450	12450	0
369	20240902	142600	81227570	12450	12450	12450	12450	0
370	20240902	142500	81227570	12450	12450	12450	12450	100
371	20240902	142400	79982570	12450	12450	12450	12450	60
372	20240902	142300	79235570	12450	12450	12450	12450	0
373	20240902	142200	79235570	12450	12450	12450	12450	0
374	20240902	142100	79235570	12450	12450	12450	12450	0
375	20240902	142000	79235570	12450	12450	12450	12450	0
376	20240902	141900	79235570	12450	12450	12450	12450	0
377	20240902	141800	79235570	12450	12450	12450	12450	2
378	20240902	141700	79210670	12450	12450	12450	12450	20
379	20240902	141600	78961670	12450	12450	12450	12450	3
380	20240902	141500	78924320	12450	12450	12450	12450	0
381	20240902	141400	78924320	12450	12450	12450	12450	0
382	20240902	141300	78924320	12450	12450	12450	12450	0
383	20240902	141200	78924320	12450	12450	12450	12450	0
384	20240902	141100	78924320	12450	12450	12450	12450	0
385	20240902	141000	78924320	12450	12450	12450	12450	0
386	20240902	140900	78924320	12450	12450	12450	12450	80
387	20240902	140800	77928320	12450	12450	12450	12440	3
388	20240902	140700	77890980	12450	12450	12450	12450	0
389	20240902	140600	77890980	12450	12450	12450	12450	0
390	20240902	140500	77890980	12450	12450	12450	12450	0
391	20240902	140400	77890980	12450	12450	12450	12450	0
392	20240902	140300	77890980	12450	12450	12450	12450	0
393	20240902	140200	77890980	12450	12450	12450	12450	0
394	20240902	140100	77890980	12450	12450	12450	12450	0
395	20240902	140000	77890980	12450	12450	12450	12450	1
396	20240902	135900	77878530	12450	12450	12450	12450	0
397	20240902	135800	77878530	12450	12450	12450	12450	0
398	20240902	135700	77878530	12450	12450	12450	12450	0
399	20240902	135600	77878530	12450	12450	12450	12450	0
400	20240902	135500	77878530	12450	12450	12450	12450	1
401	20240902	135400	77866080	12440	12440	12440	12440	500
402	20240902	135300	71646080	12440	12440	12440	12440	0
403	20240902	135200	71646080	12440	12440	12440	12440	0
404	20240902	135100	71646080	12440	12440	12440	12440	0
405	20240902	135000	71646080	12440	12440	12440	12440	0
406	20240902	134900	71646080	12440	12440	12440	12440	0
407	20240902	134800	71646080	12440	12440	12440	12440	0
408	20240902	134700	71646080	12440	12440	12440	12440	0
409	20240902	134600	71646080	12440	12440	12440	12440	0
410	20240902	134500	71646080	12440	12440	12440	12440	0
411	20240902	134400	71646080	12440	12440	12440	12440	0
412	20240902	134300	71646080	12440	12440	12440	12440	0
413	20240902	134200	71646080	12440	12440	12440	12440	0
414	20240902	134100	71646080	12440	12440	12440	12440	25
415	20240902	134000	71335080	12450	12450	12450	12450	0
416	20240902	133900	71335080	12450	12450	12450	12450	0
417	20240902	133800	71335080	12450	12450	12450	12450	300
418	20240902	133700	67600080	12450	12450	12450	12450	0
419	20240902	133600	67600080	12450	12450	12450	12450	0
420	20240902	133500	67600080	12450	12450	12450	12450	0
421	20240902	133400	67600080	12450	12450	12450	12450	0
422	20240902	133300	67600080	12450	12450	12450	12450	0
423	20240902	133200	67600080	12450	12450	12450	12450	0
424	20240902	133100	67600080	12450	12450	12450	12450	40
425	20240902	133000	67102080	12450	12450	12450	12450	0
426	20240902	132900	67102080	12450	12450	12450	12450	0
427	20240902	132800	67102080	12450	12450	12450	12450	5
428	20240902	132700	67039830	12450	12450	12450	12450	0
429	20240902	132600	67039830	12450	12450	12450	12450	112
430	20240902	132500	65645430	12450	12450	12450	12450	0
431	20240902	132400	65645430	12450	12450	12450	12450	0
432	20240902	132300	65645430	12450	12450	12450	12450	0
433	20240902	132200	65645430	12450	12450	12450	12450	1
434	20240902	132100	65632980	12450	12450	12450	12450	0
435	20240902	132000	65632980	12450	12450	12450	12450	0
436	20240902	131900	65632980	12450	12450	12450	12450	0
437	20240902	131800	65632980	12450	12450	12450	12450	12
438	20240902	131700	65483580	12440	12440	12440	12440	0
439	20240902	131600	65483580	12440	12440	12440	12440	1
440	20240902	131500	65471140	12450	12450	12450	12450	0
441	20240902	131400	65471140	12450	12450	12450	12450	0
442	20240902	131300	65471140	12450	12450	12450	12450	5
443	20240902	131200	65408890	12450	12450	12450	12450	0
444	20240902	131100	65408890	12450	12450	12450	12450	0
445	20240902	131000	65408890	12450	12450	12450	12450	0
446	20240902	130900	65408890	12450	12450	12450	12450	0
447	20240902	130800	65408890	12450	12450	12450	12450	0
448	20240902	130700	65408890	12450	12450	12450	12450	0
449	20240902	130600	65408890	12450	12450	12450	12450	0
450	20240902	130500	65408890	12450	12450	12450	12450	0
451	20240902	130400	65408890	12450	12450	12450	12450	0
452	20240902	130300	65408890	12450	12450	12450	12450	0
453	20240902	130200	65408890	12450	12450	12450	12450	0
454	20240902	130100	65408890	12450	12450	12450	12450	0
455	20240902	130000	65408890	12450	12450	12450	12450	1
456	20240902	125900	65396440	12450	12450	12450	12450	0
457	20240902	125800	65396440	12450	12450	12450	12450	0
458	20240902	125700	65396440	12450	12450	12450	12450	0
459	20240902	125600	65396440	12450	12450	12450	12450	0
460	20240902	125500	65396440	12450	12450	12450	12450	0
461	20240902	125400	65396440	12450	12450	12450	12450	200
462	20240902	125300	62906440	12450	12450	12450	12450	91
463	20240902	125200	61773490	12450	12450	12450	12450	0
464	20240902	125100	61773490	12450	12450	12450	12450	0
465	20240902	125000	61773490	12450	12450	12450	12450	50
466	20240902	124900	61150990	12450	12450	12450	12450	0
467	20240902	124800	61150990	12450	12450	12450	12450	0
468	20240902	124700	61150990	12450	12450	12450	12450	2
469	20240902	124600	61126090	12450	12450	12450	12450	1
470	20240902	124500	61113640	12450	12450	12450	12450	25
471	20240902	124400	60802390	12450	12450	12450	12450	507
472	20240902	124300	54490240	12450	12450	12450	12450	0
473	20240902	124200	54490240	12450	12450	12450	12450	0
474	20240902	124100	54490240	12450	12450	12450	12450	0
475	20240902	124000	54490240	12450	12450	12450	12450	20
476	20240902	123900	54241240	12450	12450	12450	12450	0
477	20240902	123800	54241240	12450	12450	12450	12450	0
478	20240902	123700	54241240	12450	12450	12450	12450	0
479	20240902	123600	54241240	12450	12450	12450	12450	0
480	20240902	123500	54241240	12450	12450	12450	12450	486
481	20240902	123400	48190540	12450	12450	12450	12450	0
482	20240902	123300	48190540	12450	12450	12450	12450	1
483	20240902	123200	48178090	12450	12450	12450	12450	0
484	20240902	123100	48178090	12450	12450	12450	12450	20
485	20240902	123000	47929090	12440	12440	12440	12440	0
486	20240902	122900	47929090	12440	12440	12440	12440	0
487	20240902	122800	47929090	12440	12440	12440	12440	0
488	20240902	122700	47929090	12440	12440	12440	12440	0
489	20240902	122600	47929090	12440	12450	12450	12440	600
490	20240902	122500	40460090	12450	12450	12450	12450	0
491	20240902	122400	40460090	12450	12450	12450	12450	0
492	20240902	122300	40460090	12450	12450	12450	12450	0
493	20240902	122200	40460090	12450	12450	12450	12450	0
494	20240902	122100	40460090	12450	12450	12450	12450	0
495	20240902	122000	40460090	12450	12450	12450	12450	0
496	20240902	121900	40460090	12450	12450	12450	12450	0
497	20240902	121800	40460090	12450	12450	12450	12450	4
498	20240902	121700	40410290	12450	12450	12450	12450	0
499	20240902	121600	40410290	12450	12450	12450	12450	0
500	20240902	121500	40410290	12450	12450	12450	12450	0
501	20240902	121400	40410290	12450	12450	12450	12450	8
502	20240902	121300	40310690	12450	12450	12450	12450	1
503	20240902	121200	40298240	12450	12450	12450	12450	0
504	20240902	121100	40298240	12450	12450	12450	12450	0
505	20240902	121000	40298240	12450	12450	12450	12450	0
506	20240902	120900	40298240	12450	12440	12450	12440	32
507	20240902	120800	39900150	12440	12440	12440	12440	50
508	20240902	120700	39278150	12440	12440	12440	12440	63
509	20240902	120600	38494430	12440	12440	12440	12440	26
510	20240902	120500	38170990	12450	12450	12450	12450	0
511	20240902	120400	38170990	12450	12450	12450	12450	0
512	20240902	120300	38170990	12450	12450	12450	12450	0
513	20240902	120200	38170990	12450	12450	12450	12450	0
514	20240902	120100	38170990	12450	12450	12450	12450	10
515	20240902	120000	38046490	12450	12450	12450	12450	0
516	20240902	115900	38046490	12450	12460	12460	12450	208
517	20240902	115800	35456800	12460	12460	12460	12460	0
518	20240902	115700	35456800	12460	12460	12460	12460	0
519	20240902	115600	35456800	12460	12460	12460	12460	0
520	20240902	115500	35456800	12460	12460	12460	12460	1
521	20240902	115400	35444340	12470	12470	12470	12470	0
522	20240902	115300	35444340	12470	12470	12470	12470	0
523	20240902	115200	35444340	12470	12470	12470	12470	0
524	20240902	115100	35444340	12470	12470	12470	12470	0
525	20240902	115000	35444340	12470	12470	12470	12470	0
526	20240902	114900	35444340	12470	12470	12470	12470	10
527	20240902	114800	35319640	12450	12450	12450	12450	0
528	20240902	114700	35319640	12450	12450	12450	12450	0
529	20240902	114600	35319640	12450	12450	12450	12450	0
530	20240902	114500	35319640	12450	12450	12450	12450	0
531	20240902	114400	35319640	12450	12450	12450	12450	0
532	20240902	114300	35319640	12450	12450	12450	12450	0
533	20240902	114200	35319640	12450	12450	12450	12450	0
534	20240902	114100	35319640	12450	12450	12450	12450	0
535	20240902	114000	35319640	12450	12450	12450	12450	0
536	20240902	113900	35319640	12450	12450	12450	12450	0
537	20240902	113800	35319640	12450	12450	12450	12450	0
538	20240902	113700	35319640	12450	12450	12450	12450	0
539	20240902	113600	35319640	12450	12450	12450	12450	0
540	20240902	113500	35319640	12450	12450	12450	12450	0
541	20240902	113400	35319640	12450	12450	12450	12450	0
542	20240902	113300	35319640	12450	12450	12450	12450	0
543	20240902	113200	35319640	12450	12450	12450	12450	0
544	20240902	113100	35319640	12450	12450	12450	12450	40
545	20240902	113000	34821640	12450	12450	12450	12450	0
546	20240902	112900	34821640	12450	12450	12450	12450	0
547	20240902	112800	34821640	12450	12450	12450	12450	0
548	20240902	112700	34821640	12450	12450	12450	12450	0
549	20240902	112600	34821640	12450	12450	12450	12450	0
550	20240902	112500	34821640	12450	12450	12450	12450	0
551	20240902	112400	34821640	12450	12450	12450	12450	0
552	20240902	112300	34821640	12450	12450	12450	12450	0
553	20240902	112200	34821640	12450	12450	12450	12450	0
554	20240902	112100	34821640	12450	12450	12450	12450	0
555	20240902	112000	34821640	12450	12450	12450	12450	0
556	20240902	111900	34821640	12450	12450	12450	12450	0
557	20240902	111800	34821640	12450	12450	12450	12450	0
558	20240902	111700	34821640	12450	12450	12450	12450	26
559	20240902	111600	34497940	12450	12450	12450	12450	14
560	20240902	111500	34323640	12450	12450	12450	12450	1
561	20240902	111400	34311190	12440	12440	12440	12440	0
562	20240902	111300	34311190	12440	12440	12440	12440	0
563	20240902	111200	34311190	12440	12440	12440	12440	0
564	20240902	111100	34311190	12440	12440	12440	12440	0
565	20240902	111000	34311190	12440	12440	12440	12440	32
566	20240902	110900	33913110	12450	12450	12450	12450	3
567	20240902	110800	33875760	12450	12450	12450	12450	14
568	20240902	110700	33701460	12450	12450	12450	12450	0
569	20240902	110600	33701460	12450	12450	12450	12450	22
570	20240902	110500	33427560	12450	12450	12450	12450	0
571	20240902	110400	33427560	12450	12450	12450	12450	0
572	20240902	110300	33427560	12450	12450	12450	12450	0
573	20240902	110200	33427560	12450	12450	12450	12450	0
574	20240902	110100	33427560	12450	12450	12450	12450	0
575	20240902	110000	33427560	12450	12450	12450	12450	0
576	20240902	105900	33427560	12450	12450	12450	12450	0
577	20240902	105800	33427560	12450	12450	12450	12450	10
578	20240902	105700	33303060	12480	12480	12480	12480	0
579	20240902	105600	33303060	12480	12480	12480	12480	0
580	20240902	105500	33303060	12480	12480	12480	12480	0
581	20240902	105400	33303060	12480	12480	12480	12480	0
582	20240902	105300	33303060	12480	12480	12480	12480	0
583	20240902	105200	33303060	12480	12480	12480	12440	55
584	20240902	105100	32618060	12450	12450	12450	12450	13
585	20240902	105000	32456210	12480	12480	12480	12480	10
586	20240902	104900	32331410	12450	12450	12450	12450	0
587	20240902	104800	32331410	12450	12450	12450	12450	0
588	20240902	104700	32331410	12450	12450	12450	12450	0
589	20240902	104600	32331410	12450	12450	12450	12450	0
590	20240902	104500	32331410	12450	12450	12450	12450	0
591	20240902	104400	32331410	12450	12450	12450	12450	0
592	20240902	104300	32331410	12450	12450	12450	12450	0
593	20240902	104200	32331410	12450	12450	12450	12450	0
594	20240902	104100	32331410	12450	12450	12450	12450	0
595	20240902	104000	32331410	12450	12450	12450	12450	0
596	20240902	103900	32331410	12450	12450	12450	12450	0
597	20240902	103800	32331410	12450	12450	12450	12450	0
598	20240902	103700	32331410	12450	12450	12450	12450	0
599	20240902	103600	32331410	12450	12450	12450	12450	0
600	20240902	103500	32331410	12450	12450	12450	12450	0
601	20240902	103400	32331410	12450	12450	12450	12450	0
602	20240902	103300	32331410	12450	12450	12450	12450	0
603	20240902	103200	32331410	12450	12450	12450	12450	0
604	20240902	103100	32331410	12450	12450	12450	12450	0
605	20240902	103000	32331410	12450	12450	12450	12450	0
606	20240902	102900	32331410	12450	12450	12450	12450	0
607	20240902	102800	32331410	12450	12450	12450	12450	19
608	20240902	102700	32094860	12500	12500	12500	12500	0
609	20240902	102600	32094860	12500	12500	12500	12500	0
610	20240902	102500	32094860	12500	12500	12500	12500	0
611	20240902	102400	32094860	12500	12500	12500	12500	0
612	20240902	102300	32094860	12500	12500	12500	12500	0
613	20240902	102200	32094860	12500	12500	12500	12500	0
614	20240902	102100	32094860	12500	12500	12500	12500	0
615	20240902	102000	32094860	12500	12500	12500	12500	0
616	20240902	101900	32094860	12500	12500	12500	12500	0
617	20240902	101800	32094860	12500	12500	12500	12500	0
618	20240902	101700	32094860	12500	12500	12500	12500	0
619	20240902	101600	32094860	12500	12500	12500	12500	0
620	20240902	101500	32094860	12500	12500	12500	12500	0
621	20240902	101400	32094860	12500	12500	12500	12500	0
622	20240902	101300	32094860	12500	12500	12500	12500	0
623	20240902	101200	32094860	12500	12500	12500	12500	0
624	20240902	101100	32094860	12500	12500	12500	12500	160
625	20240902	101000	30094860	12440	12440	12440	12440	18
626	20240902	100900	29870940	12440	12440	12440	12440	0
627	20240902	100800	29870940	12440	12440	12440	12440	0
628	20240902	100700	29870940	12440	12440	12440	12440	0
629	20240902	100600	29870940	12440	12440	12440	12440	0
630	20240902	100500	29870940	12440	12440	12440	12440	51
631	20240902	100400	29236500	12440	12440	12440	12440	0
632	20240902	100300	29236500	12440	12440	12440	12440	0
633	20240902	100200	29236500	12440	12440	12440	12440	0
634	20240902	100100	29236500	12440	12440	12440	12440	0
635	20240902	100000	29236500	12440	12440	12440	12440	0
636	20240902	095900	29236500	12440	12440	12440	12440	10
637	20240902	095800	29112100	12440	12440	12440	12440	51
638	20240902	095700	28477660	12430	12430	12430	12430	50
639	20240902	095600	27856160	12430	12440	12440	12430	22
640	20240902	095500	27582690	12430	12430	12430	12430	0
641	20240902	095400	27582690	12430	12430	12430	12430	0
642	20240902	095300	27582690	12430	12430	12430	12430	0
643	20240902	095200	27582690	12430	12430	12430	12430	0
644	20240902	095100	27582690	12430	12440	12440	12430	51
645	20240902	095000	26948370	12430	12430	12430	12430	0
646	20240902	094900	26948370	12430	12430	12430	12430	0
647	20240902	094800	26948370	12430	12430	12430	12430	0
648	20240902	094700	26948370	12430	12430	12430	12430	0
649	20240902	094600	26948370	12430	12430	12430	12430	1
650	20240902	094500	26935940	12430	12430	12430	12430	76
651	20240902	094400	25991260	12430	12500	12500	12430	115
652	20240902	094300	24557470	12500	12500	12500	12500	0
653	20240902	094200	24557470	12500	12420	12500	12420	51
654	20240902	094100	23923970	12420	12420	12420	12420	170
655	20240902	094000	21812570	12420	12420	12420	12420	0
656	20240902	093900	21812570	12420	12490	12500	12420	39
657	20240902	093800	21327010	12500	12500	12500	12500	0
658	20240902	093700	21327010	12500	12450	12500	12420	56
659	20240902	093600	20630770	12450	12450	12450	12450	0
660	20240902	093500	20630770	12450	12450	12450	12450	23
661	20240902	093400	20344420	12450	12460	12460	12450	80
662	20240902	093300	19348410	12450	12450	12450	12450	1
663	20240902	093200	19335960	12450	12450	12450	12450	0
664	20240902	093100	19335960	12450	12450	12450	12450	2
665	20240902	093000	19311060	12450	12450	12450	12450	10
666	20240902	092900	19186560	12450	12450	12450	12450	22
667	20240902	092800	18912660	12450	12450	12450	12450	0
668	20240902	092700	18912660	12450	12470	12470	12450	1149
669	20240902	092600	4595420	12470	12470	12470	12470	0
670	20240902	092500	4595420	12470	12470	12470	12470	0
671	20240902	092400	4595420	12470	12480	12480	12470	17
672	20240902	092300	4383420	12470	12470	12470	12470	0
673	20240902	092200	4383420	12470	12470	12470	12470	0
674	20240902	092100	4383420	12470	12470	12470	12470	0
675	20240902	092000	4383420	12470	12470	12470	12470	17
676	20240902	091900	4171430	12470	12470	12470	12470	0
677	20240902	091800	4171430	12470	12470	12470	12470	1
678	20240902	091700	4158960	12520	12520	12520	12520	0
679	20240902	091600	4158960	12520	12520	12520	12520	0
680	20240902	091500	4158960	12520	12520	12520	12520	0
681	20240902	091400	4158960	12520	12520	12520	12520	0
682	20240902	091300	4158960	12520	12520	12520	12520	0
683	20240902	091200	4158960	12520	12510	12520	12510	3
684	20240902	091100	4121410	12460	12460	12460	12460	0
685	20240902	091000	4121410	12460	12460	12460	12460	0
686	20240902	090900	4121410	12460	12460	12460	12460	0
687	20240902	090800	4121410	12460	12460	12460	12460	0
688	20240902	090700	4121410	12460	12470	12470	12460	99
689	20240902	090600	2887370	12470	12470	12470	12470	16
690	20240902	090500	2687850	12470	12490	12490	12470	77
691	20240902	090400	1726460	12490	12490	12490	12490	0
692	20240902	090300	1726460	12490	12490	12490	12490	1
693	20240902	090200	1713970	12490	12490	12490	12490	9
694	20240902	090100	1601560	12560	12560	12560	12560	0
695	20240902	090000	1601560	12560	12620	12620	12560	127