KissMeData/079940/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	194900	362977830	12430	12430	12430	12430	170
3	20240910	194800	362977830	12430	12430	12430	12430	0
4	20240910	194700	362977830	12430	12430	12430	12430	0
5	20240910	194600	362977830	12430	12430	12430	12430	0
6	20240910	194500	362977830	12430	12430	12430	12430	0
7	20240910	194400	362977830	12430	12430	12430	12430	0
8	20240910	194300	362977830	12430	12430	12430	12430	0
9	20240910	194200	362977830	12430	12430	12430	12430	0
10	20240910	194100	362977830	12430	12430	12430	12430	0
11	20240910	194000	362977830	12430	12430	12430	12430	0
12	20240910	193900	362977830	12430	12430	12430	12430	0
13	20240910	193800	362977830	12430	12430	12430	12430	0
14	20240910	193700	362977830	12430	12430	12430	12430	0
15	20240910	193600	362977830	12430	12430	12430	12430	0
16	20240910	193500	362977830	12430	12430	12430	12430	0
17	20240910	193400	362977830	12430	12430	12430	12430	0
18	20240910	193300	362977830	12430	12430	12430	12430	0
19	20240910	193200	362977830	12430	12430	12430	12430	0
20	20240910	193100	362977830	12430	12430	12430	12430	0
21	20240910	193000	362977830	12430	12430	12430	12430	0
22	20240910	192900	362977830	12430	12430	12430	12430	0
23	20240910	192800	362977830	12430	12430	12430	12430	0
24	20240910	192700	362977830	12430	12430	12430	12430	0
25	20240910	192600	362977830	12430	12430	12430	12430	0
26	20240910	192500	362977830	12430	12430	12430	12430	0
27	20240910	192400	362977830	12430	12430	12430	12430	0
28	20240910	192300	362977830	12430	12430	12430	12430	0
29	20240910	192200	362977830	12430	12430	12430	12430	0
30	20240910	192100	362977830	12430	12430	12430	12430	0
31	20240910	192000	362977830	12430	12430	12430	12430	0
32	20240910	191900	362977830	12430	12430	12430	12430	170
33	20240910	191800	362977830	12430	12430	12430	12430	0
34	20240910	191700	362977830	12430	12430	12430	12430	0
35	20240910	191600	362977830	12430	12430	12430	12430	0
36	20240910	191500	362977830	12430	12430	12430	12430	0
37	20240910	191400	362977830	12430	12430	12430	12430	0
38	20240910	191300	362977830	12430	12430	12430	12430	0
39	20240910	191200	362977830	12430	12430	12430	12430	0
40	20240910	191100	362977830	12430	12430	12430	12430	0
41	20240910	191000	362977830	12430	12430	12430	12430	0
42	20240910	190900	362977830	12430	12430	12430	12430	0
43	20240910	190800	362977830	12430	12430	12430	12430	0
44	20240910	190700	362977830	12430	12430	12430	12430	0
45	20240910	190600	362977830	12430	12430	12430	12430	0
46	20240910	190500	362977830	12430	12430	12430	12430	0
47	20240910	190400	362977830	12430	12430	12430	12430	0
48	20240910	190300	362977830	12430	12430	12430	12430	0
49	20240910	190200	362977830	12430	12430	12430	12430	0
50	20240910	190100	362977830	12430	12430	12430	12430	0
51	20240910	190000	362977830	12430	12430	12430	12430	0
52	20240910	185900	362977830	12430	12430	12430	12430	0
53	20240910	185800	362977830	12430	12430	12430	12430	0
54	20240910	185700	362977830	12430	12430	12430	12430	0
55	20240910	185600	362977830	12430	12430	12430	12430	0
56	20240910	185500	362977830	12430	12430	12430	12430	0
57	20240910	185400	362977830	12430	12430	12430	12430	0
58	20240910	185300	362977830	12430	12430	12430	12430	0
59	20240910	185200	362977830	12430	12430	12430	12430	0
60	20240910	185100	362977830	12430	12430	12430	12430	0
61	20240910	185000	362977830	12430	12430	12430	12430	0
62	20240910	184900	362977830	12430	12430	12430	12430	170
63	20240910	184800	362977830	12430	12430	12430	12430	0
64	20240910	184700	362977830	12430	12430	12430	12430	0
65	20240910	184600	362977830	12430	12430	12430	12430	0
66	20240910	184500	362977830	12430	12430	12430	12430	0
67	20240910	184400	362977830	12430	12430	12430	12430	0
68	20240910	184300	362977830	12430	12430	12430	12430	0
69	20240910	184200	362977830	12430	12430	12430	12430	0
70	20240910	184100	362977830	12430	12430	12430	12430	0
71	20240910	184000	362977830	12430	12430	12430	12430	0
72	20240910	183900	362977830	12430	12430	12430	12430	0
73	20240910	183800	362977830	12430	12430	12430	12430	0
74	20240910	183700	362977830	12430	12430	12430	12430	0
75	20240910	183600	362977830	12430	12430	12430	12430	0
76	20240910	183500	362977830	12430	12430	12430	12430	0
77	20240910	183400	362977830	12430	12430	12430	12430	0
78	20240910	183300	362977830	12430	12430	12430	12430	0
79	20240910	183200	362977830	12430	12430	12430	12430	0
80	20240910	183100	362977830	12430	12430	12430	12430	0
81	20240910	183000	362977830	12430	12430	12430	12430	0
82	20240910	182900	362977830	12430	12430	12430	12430	0
83	20240910	182800	362977830	12430	12430	12430	12430	0
84	20240910	182700	362977830	12430	12430	12430	12430	0
85	20240910	182600	362977830	12430	12430	12430	12430	0
86	20240910	182500	362977830	12430	12430	12430	12430	0
87	20240910	182400	362977830	12430	12430	12430	12430	0
88	20240910	182300	362977830	12430	12430	12430	12430	0
89	20240910	182200	362977830	12430	12430	12430	12430	0
90	20240910	182100	362977830	12430	12430	12430	12430	0
91	20240910	182000	362977830	12430	12430	12430	12430	0
92	20240910	181900	362977830	12430	12430	12430	12430	170
93	20240910	181800	362977830	12430	12430	12430	12430	0
94	20240910	181700	362977830	12430	12430	12430	12430	0
95	20240910	181600	362977830	12430	12430	12430	12430	0
96	20240910	181500	362977830	12430	12430	12430	12430	0
97	20240910	181400	362977830	12430	12430	12430	12430	0
98	20240910	181300	362977830	12430	12430	12430	12430	0
99	20240910	181200	362977830	12430	12430	12430	12430	0
100	20240910	181100	362977830	12430	12430	12430	12430	0
101	20240910	181000	362977830	12430	12430	12430	12430	0
102	20240910	180900	362977830	12430	12430	12430	12430	0
103	20240910	180800	362977830	12430	12430	12430	12430	0
104	20240910	180700	362977830	12430	12430	12430	12430	0
105	20240910	180600	362977830	12430	12430	12430	12430	0
106	20240910	180500	362977830	12430	12430	12430	12430	0
107	20240910	180400	362977830	12430	12430	12430	12430	0
108	20240910	180300	362977830	12430	12430	12430	12430	0
109	20240910	180200	362977830	12430	12430	12430	12430	0
110	20240910	180100	362977830	12430	12430	12430	12430	0
111	20240910	180000	362977830	12430	12430	12430	12430	0
112	20240910	175900	362977830	12430	12430	12430	12430	0
113	20240910	175800	362977830	12430	12430	12430	12430	0
114	20240910	175700	362977830	12430	12430	12430	12430	0
115	20240910	175600	362977830	12430	12430	12430	12430	0
116	20240910	175500	362977830	12430	12430	12430	12430	0
117	20240910	175400	362977830	12430	12430	12430	12430	0
118	20240910	175300	362977830	12430	12430	12430	12430	0
119	20240910	175200	362977830	12430	12430	12430	12430	0
120	20240910	175100	362977830	12430	12430	12430	12430	0
121	20240910	175000	362977830	12430	12430	12430	12430	0
122	20240910	174900	362977830	12430	12430	12430	12430	170
123	20240910	174800	362977830	12430	12430	12430	12430	0
124	20240910	174700	362977830	12430	12430	12430	12430	0
125	20240910	174600	362977830	12430	12430	12430	12430	0
126	20240910	174500	362977830	12430	12430	12430	12430	0
127	20240910	174400	362977830	12430	12430	12430	12430	0
128	20240910	174300	362977830	12430	12430	12430	12430	0
129	20240910	174200	362977830	12430	12430	12430	12430	0
130	20240910	174100	362977830	12430	12430	12430	12430	0
131	20240910	174000	362977830	12430	12430	12430	12430	0
132	20240910	173900	362977830	12430	12430	12430	12430	0
133	20240910	173800	362977830	12430	12430	12430	12430	0
134	20240910	173700	362977830	12430	12430	12430	12430	0
135	20240910	173600	362977830	12430	12430	12430	12430	0
136	20240910	173500	362977830	12430	12430	12430	12430	0
137	20240910	173400	362977830	12430	12430	12430	12430	0
138	20240910	173300	362977830	12430	12430	12430	12430	0
139	20240910	173200	362977830	12430	12430	12430	12430	0
140	20240910	173100	362977830	12430	12430	12430	12430	0
141	20240910	173000	362977830	12430	12430	12430	12430	0
142	20240910	172900	362977830	12430	12430	12430	12430	0
143	20240910	172800	362977830	12430	12430	12430	12430	0
144	20240910	172700	362977830	12430	12430	12430	12430	0
145	20240910	172600	362977830	12430	12430	12430	12430	0
146	20240910	172500	362977830	12430	12430	12430	12430	0
147	20240910	172400	362977830	12430	12430	12430	12430	0
148	20240910	172300	362977830	12430	12430	12430	12430	0
149	20240910	172200	362977830	12430	12430	12430	12430	0
150	20240910	172100	362977830	12430	12430	12430	12430	0
151	20240910	172000	362977830	12430	12430	12430	12430	0
152	20240910	171900	362977830	12430	12430	12430	12430	170
153	20240910	171800	362977830	12430	12430	12430	12430	0
154	20240910	171700	362977830	12430	12430	12430	12430	0
155	20240910	171600	362977830	12430	12430	12430	12430	0
156	20240910	171500	362977830	12430	12430	12430	12430	0
157	20240910	171400	362977830	12430	12430	12430	12430	0
158	20240910	171300	362977830	12430	12430	12430	12430	0
159	20240910	171200	362977830	12430	12430	12430	12430	0
160	20240910	171100	362977830	12430	12430	12430	12430	0
161	20240910	171000	362977830	12430	12430	12430	12430	0
162	20240910	170900	362977830	12430	12430	12430	12430	0
163	20240910	170800	362977830	12430	12430	12430	12430	0
164	20240910	170700	362977830	12430	12430	12430	12430	0
165	20240910	170600	362977830	12430	12430	12430	12430	0
166	20240910	170500	362977830	12430	12430	12430	12430	0
167	20240910	170400	362977830	12430	12430	12430	12430	0
168	20240910	170300	362977830	12430	12430	12430	12430	0
169	20240910	170200	362977830	12430	12430	12430	12430	0
170	20240910	170100	362977830	12430	12430	12430	12430	0
171	20240910	170000	362977830	12430	12430	12430	12430	0
172	20240910	165900	362977830	12430	12430	12430	12430	0
173	20240910	165800	362977830	12430	12430	12430	12430	0
174	20240910	165700	362977830	12430	12430	12430	12430	0
175	20240910	165600	362977830	12430	12430	12430	12430	0
176	20240910	165500	362977830	12430	12430	12430	12430	0
177	20240910	165400	362977830	12430	12430	12430	12430	0
178	20240910	165300	362977830	12430	12430	12430	12430	0
179	20240910	165200	362977830	12430	12430	12430	12430	0
180	20240910	165100	362977830	12430	12430	12430	12430	0
181	20240910	165000	362977830	12430	12430	12430	12430	0
182	20240910	164900	362977830	12430	12430	12430	12430	170
183	20240910	164800	362977830	12430	12430	12430	12430	0
184	20240910	164700	362977830	12430	12430	12430	12430	0
185	20240910	164600	362977830	12430	12430	12430	12430	0
186	20240910	164500	362977830	12430	12430	12430	12430	0
187	20240910	164400	362977830	12430	12430	12430	12430	0
188	20240910	164300	362977830	12430	12430	12430	12430	0
189	20240910	164200	362977830	12430	12430	12430	12430	0
190	20240910	164100	362977830	12430	12430	12430	12430	0
191	20240910	164000	362977830	12430	12430	12430	12430	0
192	20240910	163900	362977830	12430	12430	12430	12430	0
193	20240910	163800	362977830	12430	12430	12430	12430	0
194	20240910	163700	362977830	12430	12430	12430	12430	0
195	20240910	163600	362977830	12430	12430	12430	12430	0
196	20240910	163500	362977830	12430	12430	12430	12430	0
197	20240910	163400	362977830	12430	12430	12430	12430	0
198	20240910	163300	362977830	12430	12430	12430	12430	0
199	20240910	163200	362977830	12430	12430	12430	12430	0
200	20240910	163100	362977830	12430	12430	12430	12430	0
201	20240910	163000	362977830	12430	12430	12430	12430	0
202	20240910	162900	362977830	12430	12430	12430	12430	0
203	20240910	162800	362977830	12430	12430	12430	12430	0
204	20240910	162700	362977830	12430	12430	12430	12430	0
205	20240910	162600	362977830	12430	12430	12430	12430	0
206	20240910	162500	362977830	12430	12430	12430	12430	0
207	20240910	162400	362977830	12430	12430	12430	12430	0
208	20240910	162300	362977830	12430	12430	12430	12430	0
209	20240910	162200	362977830	12430	12430	12430	12430	0
210	20240910	162100	362977830	12430	12430	12430	12430	0
211	20240910	162000	362977830	12430	12430	12430	12430	0
212	20240910	161900	362977830	12430	12430	12430	12430	170
213	20240910	161800	362977830	12430	12430	12430	12430	0
214	20240910	161700	362977830	12430	12430	12430	12430	0
215	20240910	161600	362977830	12430	12430	12430	12430	0
216	20240910	161500	362977830	12430	12430	12430	12430	0
217	20240910	161400	362977830	12430	12430	12430	12430	0
218	20240910	161300	362977830	12430	12430	12430	12430	0
219	20240910	161200	362977830	12430	12430	12430	12430	0
220	20240910	161100	362977830	12430	12430	12430	12430	0
221	20240910	161000	362977830	12430	12430	12430	12430	0
222	20240910	160900	362977830	12430	12430	12430	12430	0
223	20240910	160800	362977830	12430	12430	12430	12430	0
224	20240910	160700	362977830	12430	12430	12430	12430	0
225	20240910	160600	362977830	12430	12430	12430	12430	0
226	20240910	160500	362977830	12430	12430	12430	12430	0
227	20240910	160400	362977830	12430	12430	12430	12430	0
228	20240910	160300	362977830	12430	12430	12430	12430	0
229	20240910	160200	362977830	12430	12430	12430	12430	0
230	20240910	160100	362977830	12430	12430	12430	12430	0
231	20240910	160000	362977830	12430	12430	12430	12430	0
232	20240910	155900	362977830	12430	12430	12430	12430	0
233	20240910	155800	362977830	12430	12430	12430	12430	0
234	20240910	155700	362977830	12430	12430	12430	12430	0
235	20240910	155600	362977830	12430	12430	12430	12430	0
236	20240910	155500	362977830	12430	12430	12430	12430	0
237	20240910	155400	362977830	12430	12430	12430	12430	0
238	20240910	155300	362977830	12430	12430	12430	12430	0
239	20240910	155200	362977830	12430	12430	12430	12430	0
240	20240910	155100	362977830	12430	12430	12430	12430	0
241	20240910	155000	362977830	12430	12430	12430	12430	0
242	20240910	154900	362977830	12430	12430	12430	12430	170
243	20240910	154800	362977830	12430	12430	12430	12430	0
244	20240910	154700	362977830	12430	12430	12430	12430	0
245	20240910	154600	362977830	12430	12430	12430	12430	0
246	20240910	154500	362977830	12430	12430	12430	12430	0
247	20240910	154400	362977830	12430	12430	12430	12430	0
248	20240910	154300	362977830	12430	12430	12430	12430	0
249	20240910	154200	362977830	12430	12430	12430	12430	0
250	20240910	154100	362977830	12430	12430	12430	12430	0
251	20240910	154000	362977830	12430	12430	12430	12430	0
252	20240910	153900	362977830	12430	12430	12430	12430	0
253	20240910	153800	362977830	12430	12430	12430	12430	0
254	20240910	153700	362977830	12430	12430	12430	12430	0
255	20240910	153600	362977830	12430	12430	12430	12430	0
256	20240910	153500	362977830	12430	12430	12430	12430	0
257	20240910	153400	362977830	12430	12430	12430	12430	0
258	20240910	153300	362977830	12430	12430	12430	12430	0
259	20240910	153200	362977830	12430	12430	12430	12430	0
260	20240910	153100	362977830	12430	12430	12430	12430	0
261	20240910	153000	362977830	12430	12430	12430	12430	170
262	20240910	152900	360864730	12430	12430	12430	12430	0
263	20240910	152800	360864730	12430	12430	12430	12430	0
264	20240910	152700	360864730	12430	12430	12430	12430	0
265	20240910	152600	360864730	12430	12430	12430	12430	0
266	20240910	152500	360864730	12430	12430	12430	12430	0
267	20240910	152400	360864730	12430	12430	12430	12430	0
268	20240910	152300	360864730	12430	12430	12430	12430	0
269	20240910	152200	360864730	12430	12430	12430	12430	0
270	20240910	152100	360864730	12430	12430	12430	12430	0
271	20240910	152000	360864730	12430	12430	12430	12430	0
272	20240910	151900	360864730	12430	12430	12430	12430	66
273	20240910	151800	360044350	12430	12430	12430	12430	237
274	20240910	151700	357098440	12430	12430	12430	12430	5
275	20240910	151600	357036290	12430	12430	12430	12430	0
276	20240910	151500	357036290	12430	12430	12430	12430	0
277	20240910	151400	357036290	12430	12430	12430	12430	20
278	20240910	151300	356787690	12430	12430	12430	12430	28
279	20240910	151200	356439650	12450	12450	12450	12450	1
280	20240910	151100	356427200	12430	12430	12430	12430	0
281	20240910	151000	356427200	12430	12440	12440	12430	101
282	20240910	150900	355171740	12460	12460	12460	12460	0
283	20240910	150800	355171740	12460	12460	12460	12460	0
284	20240910	150700	355171740	12460	12460	12460	12460	0
285	20240910	150600	355171740	12460	12460	12460	12460	0
286	20240910	150500	355171740	12460	12440	12460	12430	11
287	20240910	150400	355034960	12440	12440	12470	12440	115
288	20240910	150300	353604330	12440	12480	12480	12440	22
289	20240910	150200	353330610	12450	12450	12450	12450	0
290	20240910	150100	353330610	12450	12450	12480	12450	87
291	20240910	150000	352247430	12480	12450	12480	12450	27
292	20240910	145900	351911250	12450	12470	12470	12450	518
293	20240910	145800	345452270	12500	12490	12500	12490	3
294	20240910	145700	345414790	12490	12500	12500	12480	145
295	20240910	145600	343603770	12500	12500	12500	12500	0
296	20240910	145500	343603770	12500	12500	12500	12500	0
297	20240910	145400	343603770	12500	12500	12500	12500	0
298	20240910	145300	343603770	12500	12500	12500	12500	8
299	20240910	145200	343503770	12500	12500	12500	12500	1
300	20240910	145100	343491270	12500	12500	12500	12500	1
301	20240910	145000	343478770	12490	12490	12490	12490	76
302	20240910	144900	342529530	12470	12470	12470	12470	0
303	20240910	144800	342529530	12470	12470	12470	12470	0
304	20240910	144700	342529530	12470	12470	12470	12470	0
305	20240910	144600	342529530	12470	12470	12470	12470	19
306	20240910	144500	342292600	12460	12460	12460	12460	0
307	20240910	144400	342292600	12460	12460	12460	12460	0
308	20240910	144300	342292600	12460	12460	12460	12460	0
309	20240910	144200	342292600	12460	12460	12460	12460	0
310	20240910	144100	342292600	12460	12460	12460	12460	0
311	20240910	144000	342292600	12460	12460	12460	12460	0
312	20240910	143900	342292600	12460	12460	12460	12460	12
313	20240910	143800	342143080	12440	12440	12440	12440	141
314	20240910	143700	340389040	12440	12480	12480	12440	274
315	20240910	143600	336976170	12480	12480	12480	12480	0
316	20240910	143500	336976170	12480	12480	12480	12480	0
317	20240910	143400	336976170	12480	12480	12480	12480	269
318	20240910	143300	333619050	12490	12490	12490	12490	0
319	20240910	143200	333619050	12490	12490	12490	12490	16
320	20240910	143100	333419210	12480	12490	12520	12480	50
321	20240910	143000	332794770	12490	12490	12490	12490	1
322	20240910	142900	332782280	12470	12510	12510	12470	40
323	20240910	142800	332282960	12560	12490	12570	12470	53
324	20240910	142700	331617770	12570	12470	12570	12470	380
325	20240910	142600	326867240	12510	12470	12510	12470	67
326	20240910	142500	326029790	12480	12480	12480	12470	51
327	20240910	142400	325393330	12460	12460	12460	12460	20
328	20240910	142300	325144130	12460	12460	12460	12460	0
329	20240910	142200	325144130	12460	12460	12460	12460	0
330	20240910	142100	325144130	12460	12460	12460	12460	1
331	20240910	142000	325131670	12450	12450	12450	12450	0
332	20240910	141900	325131670	12450	12450	12450	12450	1
333	20240910	141800	325119220	12440	12440	12440	12440	0
334	20240910	141700	325119220	12440	12440	12440	12440	0
335	20240910	141600	325119220	12440	12440	12440	12440	0
336	20240910	141500	325119220	12440	12440	12440	12440	18
337	20240910	141400	324895300	12430	12430	12430	12430	0
338	20240910	141300	324895300	12430	12430	12430	12430	0
339	20240910	141200	324895300	12430	12430	12430	12430	0
340	20240910	141100	324895300	12430	12430	12430	12430	0
341	20240910	141000	324895300	12430	12430	12430	12430	1
342	20240910	140900	324882870	12430	12430	12430	12430	0
343	20240910	140800	324882870	12430	12430	12430	12430	0
344	20240910	140700	324882870	12430	12430	12430	12430	0
345	20240910	140600	324882870	12430	12420	12430	12420	18
346	20240910	140500	324659210	12400	12400	12400	12400	0
347	20240910	140400	324659210	12400	12400	12400	12400	0
348	20240910	140300	324659210	12400	12400	12400	12400	0
349	20240910	140200	324659210	12400	12400	12400	12400	2
350	20240910	140100	324634410	12430	12410	12430	12400	13
351	20240910	140000	324473110	12410	12410	12410	12410	0
352	20240910	135900	324473110	12410	12410	12410	12410	2
353	20240910	135800	324448290	12410	12410	12410	12410	4
354	20240910	135700	324398650	12410	12410	12410	12410	0
355	20240910	135600	324398650	12410	12410	12410	12410	0
356	20240910	135500	324398650	12410	12410	12410	12410	0
357	20240910	135400	324398650	12410	12410	12410	12410	0
358	20240910	135300	324398650	12410	12390	12410	12390	2
359	20240910	135200	324373850	12400	12400	12400	12400	0
360	20240910	135100	324373850	12400	12400	12400	12400	0
361	20240910	135000	324373850	12400	12400	12400	12400	0
362	20240910	134900	324373850	12400	12400	12400	12400	0
363	20240910	134800	324373850	12400	12400	12400	12400	0
364	20240910	134700	324373850	12400	12400	12400	12400	1
365	20240910	134600	324361450	12390	12390	12390	12390	0
366	20240910	134500	324361450	12390	12390	12390	12390	0
367	20240910	134400	324361450	12390	12390	12390	12390	0
368	20240910	134300	324361450	12390	12390	12390	12390	3
369	20240910	134200	324324280	12390	12390	12390	12390	3
370	20240910	134100	324287110	12390	12380	12390	12380	21
371	20240910	134000	324026930	12370	12370	12370	12370	0
372	20240910	133900	324026930	12370	12370	12370	12370	0
373	20240910	133800	324026930	12370	12390	12400	12370	294
374	20240910	133700	320386480	12400	12450	12450	12400	592
375	20240910	133600	313035180	12440	12440	12440	12440	15
376	20240910	133500	312848580	12430	12430	12430	12430	17
377	20240910	133400	312637270	12420	12420	12420	12420	0
378	20240910	133300	312637270	12420	12420	12420	12420	0
379	20240910	133200	312637270	12420	12420	12420	12420	2
380	20240910	133100	312612430	12420	12420	12420	12420	24
381	20240910	133000	312314350	12410	12410	12410	12410	0
382	20240910	132900	312314350	12410	12410	12410	12410	4
383	20240910	132800	312264710	12410	12410	12410	12410	117
384	20240910	132700	310812740	12410	12410	12410	12410	0
385	20240910	132600	310812740	12410	12410	12410	12410	5
386	20240910	132500	310750690	12410	12410	12410	12410	0
387	20240910	132400	310750690	12410	12400	12410	12400	9
388	20240910	132300	310639070	12410	12410	12410	12410	0
389	20240910	132200	310639070	12410	12400	12410	12400	2
390	20240910	132100	310614260	12410	12410	12410	12410	0
391	20240910	132000	310614260	12410	12410	12410	12410	0
392	20240910	131900	310614260	12410	12410	12410	12410	1
393	20240910	131800	310601850	12410	12410	12410	12410	16
394	20240910	131700	310403290	12410	12410	12410	12410	0
395	20240910	131600	310403290	12410	12410	12410	12410	4
396	20240910	131500	310353650	12400	12400	12400	12400	0
397	20240910	131400	310353650	12400	12420	12420	12400	130
398	20240910	131300	308740580	12430	12430	12430	12430	0
399	20240910	131200	308740580	12430	12420	12430	12420	6
400	20240910	131100	308666050	12420	12420	12420	12420	0
401	20240910	131000	308666050	12420	12420	12420	12420	0
402	20240910	130900	308666050	12420	12430	12430	12420	2
403	20240910	130800	308641200	12420	12420	12420	12420	25
404	20240910	130700	308330700	12420	12440	12440	12420	124
405	20240910	130600	306789500	12440	12440	12440	12440	0
406	20240910	130500	306789500	12440	12440	12440	12440	17
407	20240910	130400	306578020	12440	12440	12440	12440	1
408	20240910	130300	306565580	12440	12420	12440	12420	2
409	20240910	130200	306540720	12420	12440	12440	12420	101
410	20240910	130100	305286180	12420	12480	12480	12420	484
411	20240910	130000	299262190	12480	12500	12500	12480	6
412	20240910	125900	299187210	12500	12480	12500	12480	11
413	20240910	125800	299049730	12480	12480	12480	12480	0
414	20240910	125700	299049730	12480	12480	12480	12480	1
415	20240910	125600	299037250	12480	12480	12490	12480	16
416	20240910	125500	298837520	12490	12480	12490	12480	3
417	20240910	125400	298800070	12460	12460	12460	12460	0
418	20240910	125300	298800070	12460	12460	12460	12460	0
419	20240910	125200	298800070	12460	12460	12460	12460	0
420	20240910	125100	298800070	12460	12460	12460	12460	0
421	20240910	125000	298800070	12460	12460	12460	12460	0
422	20240910	124900	298800070	12460	12460	12460	12460	0
423	20240910	124800	298800070	12460	12460	12460	12460	0
424	20240910	124700	298800070	12460	12480	12480	12460	202
425	20240910	124600	296283100	12480	12480	12480	12480	401
426	20240910	124500	291278620	12480	12480	12480	12480	0
427	20240910	124400	291278620	12480	12480	12480	12480	0
428	20240910	124300	291278620	12480	12480	12480	12480	1
429	20240910	124200	291266140	12480	12480	12480	12480	0
430	20240910	124100	291266140	12480	12480	12480	12480	0
431	20240910	124000	291266140	12480	12480	12480	12480	0
432	20240910	123900	291266140	12480	12480	12480	12480	1
433	20240910	123800	291253660	12490	12480	12490	12480	59
434	20240910	123700	290516760	12490	12490	12490	12490	0
435	20240910	123600	290516760	12490	12490	12490	12490	0
436	20240910	123500	290516760	12490	12490	12490	12490	0
437	20240910	123400	290516760	12490	12490	12490	12490	0
438	20240910	123300	290516760	12490	12490	12490	12490	0
439	20240910	123200	290516760	12490	12490	12490	12490	0
440	20240910	123100	290516760	12490	12470	12490	12470	200
441	20240910	123000	288019550	12470	12470	12470	12470	0
442	20240910	122900	288019550	12470	12470	12470	12470	0
443	20240910	122800	288019550	12470	12470	12470	12470	0
444	20240910	122700	288019550	12470	12470	12470	12470	20
445	20240910	122600	287770150	12450	12450	12450	12450	0
446	20240910	122500	287770150	12450	12450	12450	12450	0
447	20240910	122400	287770150	12450	12450	12450	12450	90
448	20240910	122300	286649650	12450	12450	12450	12450	0
449	20240910	122200	286649650	12450	12470	12470	12450	11
450	20240910	122100	286512680	12480	12480	12480	12480	1
451	20240910	122000	286500200	12450	12470	12470	12450	11
452	20240910	121900	286363070	12460	12440	12460	12440	15
453	20240910	121800	286176360	12450	12450	12450	12450	0
454	20240910	121700	286176360	12450	12450	12450	12450	0
455	20240910	121600	286176360	12450	12450	12460	12450	8
456	20240910	121500	286076700	12430	12480	12610	12420	530
457	20240910	121400	279466830	12480	12480	12480	12480	17
458	20240910	121300	279254670	12470	12470	12470	12470	0
459	20240910	121200	279254670	12470	12470	12470	12470	0
460	20240910	121100	279254670	12470	12470	12470	12470	3
461	20240910	121000	279217260	12470	12470	12470	12470	0
462	20240910	120900	279217260	12470	12470	12470	12470	0
463	20240910	120800	279217260	12470	12470	12470	12470	100
464	20240910	120700	277970260	12460	12460	12460	12460	0
465	20240910	120600	277970260	12460	12460	12460	12460	29
466	20240910	120500	277608920	12480	12480	12480	12480	6
467	20240910	120400	277534040	12470	12460	12470	12460	43
468	20240910	120300	276998180	12460	12530	12530	12460	480
469	20240910	120200	270996900	12530	12530	12530	12530	0
470	20240910	120100	270996900	12530	12530	12530	12530	0
471	20240910	120000	270996900	12530	12530	12530	12530	1
472	20240910	115900	270984370	12550	12530	12550	12530	3
473	20240910	115800	270946760	12530	12530	12530	12530	0
474	20240910	115700	270946760	12530	12530	12530	12530	0
475	20240910	115600	270946760	12530	12530	12530	12530	0
476	20240910	115500	270946760	12530	12530	12530	12530	9
477	20240910	115400	270833990	12530	12530	12530	12530	0
478	20240910	115300	270833990	12530	12530	12530	12530	0
479	20240910	115200	270833990	12530	12530	12530	12530	0
480	20240910	115100	270833990	12530	12520	12530	12520	438
481	20240910	115000	265348080	12520	12520	12520	12520	2
482	20240910	114900	265323040	12500	12500	12500	12500	0
483	20240910	114800	265323040	12500	12500	12510	12500	174
484	20240910	114700	263147940	12500	12540	12540	12500	485
485	20240910	114600	257079930	12530	12530	12530	12530	11
486	20240910	114500	256942100	12540	12540	12540	12540	0
487	20240910	114400	256942100	12540	12540	12540	12540	0
488	20240910	114300	256942100	12540	12540	12540	12540	0
489	20240910	114200	256942100	12540	12540	12540	12540	2
490	20240910	114100	256917020	12530	12530	12530	12530	0
491	20240910	114000	256917020	12530	12530	12530	12530	15
492	20240910	113900	256729070	12530	12530	12530	12530	0
493	20240910	113800	256729070	12530	12530	12530	12530	26
494	20240910	113700	256403290	12530	12530	12530	12530	9
495	20240910	113600	256290520	12520	12520	12530	12520	161
496	20240910	113500	254273230	12520	12510	12520	12510	64
497	20240910	113400	253472520	12510	12510	12510	12510	24
498	20240910	113300	253172280	12510	12510	12510	12510	20
499	20240910	113200	252922080	12510	12510	12510	12510	4
500	20240910	113100	252872040	12500	12500	12500	12500	0
501	20240910	113000	252872040	12500	12500	12500	12500	80
502	20240910	112900	251872040	12500	12470	12500	12470	181
503	20240910	112800	249614920	12460	12460	12460	12460	0
504	20240910	112700	249614920	12460	12460	12470	12430	219
505	20240910	112600	246890330	12470	12530	12530	12450	983
506	20240910	112500	234623640	12530	12570	12570	12520	1644
507	20240910	112400	214001050	12580	12580	12580	12580	2
508	20240910	112300	213975890	12580	12580	12580	12580	11
509	20240910	112200	213837510	12580	12580	12590	12580	210
510	20240910	112100	211193710	12580	12580	12580	12580	0
511	20240910	112000	211193710	12580	12580	12580	12580	20
512	20240910	111900	210942110	12580	12580	12580	12580	1
513	20240910	111800	210929530	12570	12570	12570	12570	0
514	20240910	111700	210929530	12570	12570	12570	12570	0
515	20240910	111600	210929530	12570	12570	12570	12570	3
516	20240910	111500	210891820	12580	12580	12580	12580	2
517	20240910	111400	210866660	12580	12600	12600	12570	1557
518	20240910	111300	191264280	12610	12610	12610	12610	2
519	20240910	111200	191239060	12610	12610	12610	12610	0
520	20240910	111100	191239060	12610	12610	12610	12610	0
521	20240910	111000	191239060	12610	12610	12610	12610	0
522	20240910	110900	191239060	12610	12610	12610	12600	726
523	20240910	110800	182084430	12610	12610	12610	12610	0
524	20240910	110700	182084430	12610	12610	12610	12610	300
525	20240910	110600	178301430	12600	12600	12600	12600	0
526	20240910	110500	178301430	12600	12600	12600	12600	286
527	20240910	110400	174697830	12600	12610	12610	12590	480
528	20240910	110300	168649810	12610	12610	12610	12610	2
529	20240910	110200	168624590	12600	12610	12610	12600	109
530	20240910	110100	167251170	12610	12610	12610	12610	0
531	20240910	110000	167251170	12610	12610	12610	12610	0
532	20240910	105900	167251170	12610	12610	12610	12610	2
533	20240910	105800	167225950	12600	12600	12600	12600	0
534	20240910	105700	167225950	12600	12600	12600	12600	0
535	20240910	105600	167225950	12600	12600	12600	12600	100
536	20240910	105500	165965950	12610	12610	12610	12610	0
537	20240910	105400	165965950	12610	12610	12610	12610	0
538	20240910	105300	165965950	12610	12610	12610	12610	30
539	20240910	105200	165587650	12610	12640	12640	12610	316
540	20240910	105100	161602410	12640	12650	12650	12640	7
541	20240910	105000	161513920	12650	12590	12650	12560	127
542	20240910	104900	159914360	12600	12600	12600	12600	0
543	20240910	104800	159914360	12600	12610	12620	12600	372
544	20240910	104700	155222780	12620	12670	12670	12600	972
545	20240910	104600	142952390	12690	12690	12690	12690	0
546	20240910	104500	142952390	12690	12690	12690	12690	0
547	20240910	104400	142952390	12690	12690	12690	12690	0
548	20240910	104300	142952390	12690	12690	12690	12690	8
549	20240910	104200	142850870	12700	12700	12700	12700	1
550	20240910	104100	142838170	12700	12670	12700	12670	100
551	20240910	104000	141570130	12670	12720	12720	12660	1225
552	20240910	103900	126013630	12730	12730	12730	12730	0
553	20240910	103800	126013630	12730	12730	12730	12730	10
554	20240910	103700	125886330	12730	12730	12730	12730	0
555	20240910	103600	125886330	12730	12750	12750	12730	799
556	20240910	103500	115707080	12760	12760	12760	12760	0
557	20240910	103400	115707080	12760	12760	12760	12760	0
558	20240910	103300	115707080	12760	12760	12760	12760	0
559	20240910	103200	115707080	12760	12760	12760	12760	0
560	20240910	103100	115707080	12760	12760	12760	12760	0
561	20240910	103000	115707080	12760	12760	12760	12760	1
562	20240910	102900	115694320	12760	12760	12760	12760	24
563	20240910	102800	115388080	12750	12750	12760	12750	103
564	20240910	102700	114074810	12750	12750	12750	12750	23
565	20240910	102600	113781560	12750	12770	12810	12750	1751
566	20240910	102500	91441500	12770	12770	12770	12770	0
567	20240910	102400	91441500	12770	12770	12770	12770	1
568	20240910	102300	91428730	12760	12780	12780	12760	569
569	20240910	102200	84163980	12800	12810	12810	12800	212
570	20240910	102100	81450270	12810	12820	12820	12810	281
571	20240910	102000	77850540	12820	12820	12820	12820	0
572	20240910	101900	77850540	12820	12820	12820	12820	0
573	20240910	101800	77850540	12820	12820	12820	12820	1
574	20240910	101700	77837720	12820	12820	12820	12820	0
575	20240910	101600	77837720	12820	12820	12820	12820	3
576	20240910	101500	77799260	12820	12820	12820	12820	0
577	20240910	101400	77799260	12820	12820	12820	12820	3
578	20240910	101300	77760800	12820	12820	12820	12820	38
579	20240910	101200	77273640	12810	12810	12810	12810	0
580	20240910	101100	77273640	12810	12810	12810	12810	0
581	20240910	101000	77273640	12810	12810	12810	12810	1
582	20240910	100900	77260830	12810	12810	12810	12810	1
583	20240910	100800	77248020	12820	12820	12820	12820	0
584	20240910	100700	77248020	12820	12820	12820	12820	0
585	20240910	100600	77248020	12820	12820	12820	12820	1
586	20240910	100500	77235200	12810	12820	12820	12810	6
587	20240910	100400	77158330	12810	12820	12820	12810	27
588	20240910	100300	76812450	12820	12820	12820	12820	0
589	20240910	100200	76812450	12820	12840	12840	12810	757
590	20240910	100100	67104850	12850	12850	12850	12850	1
591	20240910	100000	67092000	12850	12850	12850	12850	6
592	20240910	095900	67014900	12850	12850	12850	12850	0
593	20240910	095800	67014900	12850	12850	12850	12850	0
594	20240910	095700	67014900	12850	12860	12860	12850	76
595	20240910	095600	66038160	12850	12850	12850	12850	39
596	20240910	095500	65537010	12840	12840	12840	12840	0
597	20240910	095400	65537010	12840	12840	12840	12840	0
598	20240910	095300	65537010	12840	12840	12840	12840	0
599	20240910	095200	65537010	12840	12840	12840	12840	0
600	20240910	095100	65537010	12840	12840	12840	12840	0
601	20240910	095000	65537010	12840	12840	12840	12840	0
602	20240910	094900	65537010	12840	12840	12840	12840	121
603	20240910	094800	63983370	12840	12840	12840	12840	2
604	20240910	094700	63957690	12820	12820	12820	12820	80
605	20240910	094600	62932090	12820	12820	12820	12820	0
606	20240910	094500	62932090	12820	12820	12820	12820	1
607	20240910	094400	62919270	12820	12820	12820	12820	0
608	20240910	094300	62919270	12820	12820	12820	12820	200
609	20240910	094200	60355270	12840	12820	12840	12820	2
610	20240910	094100	60329610	12840	12840	12840	12840	0
611	20240910	094000	60329610	12840	12840	12840	12840	0
612	20240910	093900	60329610	12840	12840	12840	12840	0
613	20240910	093800	60329610	12840	12840	12840	12840	0
614	20240910	093700	60329610	12840	12840	12840	12840	1
615	20240910	093600	60316770	12840	12840	12840	12840	16
616	20240910	093500	60111330	12840	12840	12840	12840	1
617	20240910	093400	60098490	12840	12840	12940	12820	319
618	20240910	093300	55999750	12820	12820	12830	12820	336
619	20240910	093200	51691280	12840	12880	12880	12800	2722
620	20240910	093100	16727960	12910	12900	12920	12900	17
621	20240910	093000	16508350	12900	12900	12900	12900	0
622	20240910	092900	16508350	12900	12900	12910	12900	3
623	20240910	092800	16469640	12910	12900	12910	12900	3
624	20240910	092700	16430930	12910	12900	12910	12900	6
625	20240910	092600	16353500	12900	12900	12900	12900	1
626	20240910	092500	16340600	12880	12880	12880	12880	1
627	20240910	092400	16327720	12880	12880	12880	12880	1
628	20240910	092300	16314840	12870	12870	12870	12870	0
629	20240910	092200	16314840	12870	12870	12870	12870	1
630	20240910	092100	16301970	12870	12870	12870	12870	49
631	20240910	092000	15671340	12900	12900	12900	12900	0
632	20240910	091900	15671340	12900	12900	12900	12900	0
633	20240910	091800	15671340	12900	12900	12900	12900	15
634	20240910	091700	15477840	12900	12900	12900	12900	0
635	20240910	091600	15477840	12900	12900	12900	12900	0
636	20240910	091500	15477840	12900	12900	12900	12900	0
637	20240910	091400	15477840	12900	12900	12900	12900	0
638	20240910	091300	15477840	12900	12920	12920	12900	144
639	20240910	091200	13620220	12940	12940	12940	12940	500
640	20240910	091100	7150220	12970	12940	12970	12940	3
641	20240910	091000	7111340	12960	12960	12960	12960	4
642	20240910	090900	7059500	12960	12960	12960	12960	0
643	20240910	090800	7059500	12960	12960	12960	12960	2
644	20240910	090700	7033580	12970	12980	12980	12970	3
645	20240910	090600	6994650	12980	12980	12980	12970	51
646	20240910	090500	6332700	12980	12980	12980	12980	6
647	20240910	090400	6254820	12990	12990	12990	12990	3
648	20240910	090300	6215850	12990	12990	12990	12990	0
649	20240910	090200	6215850	12990	12990	12990	12990	0
650	20240910	090100	6215850	12990	12990	12990	12990	0
651	20240910	090000	6215850	12990	12920	12990	12920	481