KissMeData/108380/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	201400	83977200	12350	12350	12350	12350	1202
3	20240923	201300	83977200	12350	12350	12350	12350	0
4	20240923	201200	83977200	12350	12350	12350	12350	0
5	20240923	201100	83977200	12350	12350	12350	12350	0
6	20240923	201000	83977200	12350	12350	12350	12350	0
7	20240923	200900	83977200	12350	12350	12350	12350	0
8	20240923	200800	83977200	12350	12350	12350	12350	0
9	20240923	200700	83977200	12350	12350	12350	12350	0
10	20240923	200600	83977200	12350	12350	12350	12350	0
11	20240923	200500	83977200	12350	12350	12350	12350	0
12	20240923	200400	83977200	12350	12350	12350	12350	0
13	20240923	200300	83977200	12350	12350	12350	12350	0
14	20240923	200200	83977200	12350	12350	12350	12350	0
15	20240923	200100	83977200	12350	12350	12350	12350	0
16	20240923	200000	83977200	12350	12350	12350	12350	0
17	20240923	195900	83977200	12350	12350	12350	12350	0
18	20240923	195800	83977200	12350	12350	12350	12350	0
19	20240923	195700	83977200	12350	12350	12350	12350	0
20	20240923	195600	83977200	12350	12350	12350	12350	0
21	20240923	195500	83977200	12350	12350	12350	12350	0
22	20240923	195400	83977200	12350	12350	12350	12350	0
23	20240923	195300	83977200	12350	12350	12350	12350	0
24	20240923	195200	83977200	12350	12350	12350	12350	0
25	20240923	195100	83977200	12350	12350	12350	12350	0
26	20240923	195000	83977200	12350	12350	12350	12350	0
27	20240923	194900	83977200	12350	12350	12350	12350	0
28	20240923	194800	83977200	12350	12350	12350	12350	0
29	20240923	194700	83977200	12350	12350	12350	12350	0
30	20240923	194600	83977200	12350	12350	12350	12350	0
31	20240923	194500	83977200	12350	12350	12350	12350	0
32	20240923	194400	83977200	12350	12350	12350	12350	1202
33	20240923	194300	83977200	12350	12350	12350	12350	0
34	20240923	194200	83977200	12350	12350	12350	12350	0
35	20240923	194100	83977200	12350	12350	12350	12350	0
36	20240923	194000	83977200	12350	12350	12350	12350	0
37	20240923	193900	83977200	12350	12350	12350	12350	0
38	20240923	193800	83977200	12350	12350	12350	12350	0
39	20240923	193700	83977200	12350	12350	12350	12350	0
40	20240923	193600	83977200	12350	12350	12350	12350	0
41	20240923	193500	83977200	12350	12350	12350	12350	0
42	20240923	193400	83977200	12350	12350	12350	12350	0
43	20240923	193300	83977200	12350	12350	12350	12350	0
44	20240923	193200	83977200	12350	12350	12350	12350	0
45	20240923	193100	83977200	12350	12350	12350	12350	0
46	20240923	193000	83977200	12350	12350	12350	12350	0
47	20240923	192900	83977200	12350	12350	12350	12350	0
48	20240923	192800	83977200	12350	12350	12350	12350	0
49	20240923	192700	83977200	12350	12350	12350	12350	0
50	20240923	192600	83977200	12350	12350	12350	12350	0
51	20240923	192500	83977200	12350	12350	12350	12350	0
52	20240923	192400	83977200	12350	12350	12350	12350	0
53	20240923	192300	83977200	12350	12350	12350	12350	0
54	20240923	192200	83977200	12350	12350	12350	12350	0
55	20240923	192100	83977200	12350	12350	12350	12350	0
56	20240923	192000	83977200	12350	12350	12350	12350	0
57	20240923	191900	83977200	12350	12350	12350	12350	0
58	20240923	191800	83977200	12350	12350	12350	12350	0
59	20240923	191700	83977200	12350	12350	12350	12350	0
60	20240923	191600	83977200	12350	12350	12350	12350	0
61	20240923	191500	83977200	12350	12350	12350	12350	0
62	20240923	191400	83977200	12350	12350	12350	12350	1202
63	20240923	191300	83977200	12350	12350	12350	12350	0
64	20240923	191200	83977200	12350	12350	12350	12350	0
65	20240923	191100	83977200	12350	12350	12350	12350	0
66	20240923	191000	83977200	12350	12350	12350	12350	0
67	20240923	190900	83977200	12350	12350	12350	12350	0
68	20240923	190800	83977200	12350	12350	12350	12350	0
69	20240923	190700	83977200	12350	12350	12350	12350	0
70	20240923	190600	83977200	12350	12350	12350	12350	0
71	20240923	190500	83977200	12350	12350	12350	12350	0
72	20240923	190400	83977200	12350	12350	12350	12350	0
73	20240923	190300	83977200	12350	12350	12350	12350	0
74	20240923	190200	83977200	12350	12350	12350	12350	0
75	20240923	190100	83977200	12350	12350	12350	12350	0
76	20240923	190000	83977200	12350	12350	12350	12350	0
77	20240923	185900	83977200	12350	12350	12350	12350	0
78	20240923	185800	83977200	12350	12350	12350	12350	0
79	20240923	185700	83977200	12350	12350	12350	12350	0
80	20240923	185600	83977200	12350	12350	12350	12350	0
81	20240923	185500	83977200	12350	12350	12350	12350	0
82	20240923	185400	83977200	12350	12350	12350	12350	0
83	20240923	185300	83977200	12350	12350	12350	12350	0
84	20240923	185200	83977200	12350	12350	12350	12350	0
85	20240923	185100	83977200	12350	12350	12350	12350	0
86	20240923	185000	83977200	12350	12350	12350	12350	0
87	20240923	184900	83977200	12350	12350	12350	12350	0
88	20240923	184800	83977200	12350	12350	12350	12350	0
89	20240923	184700	83977200	12350	12350	12350	12350	0
90	20240923	184600	83977200	12350	12350	12350	12350	0
91	20240923	184500	83977200	12350	12350	12350	12350	0
92	20240923	184400	83977200	12350	12350	12350	12350	1202
93	20240923	184300	83977200	12350	12350	12350	12350	0
94	20240923	184200	83977200	12350	12350	12350	12350	0
95	20240923	184100	83977200	12350	12350	12350	12350	0
96	20240923	184000	83977200	12350	12350	12350	12350	0
97	20240923	183900	83977200	12350	12350	12350	12350	0
98	20240923	183800	83977200	12350	12350	12350	12350	0
99	20240923	183700	83977200	12350	12350	12350	12350	0
100	20240923	183600	83977200	12350	12350	12350	12350	0
101	20240923	183500	83977200	12350	12350	12350	12350	0
102	20240923	183400	83977200	12350	12350	12350	12350	0
103	20240923	183300	83977200	12350	12350	12350	12350	0
104	20240923	183200	83977200	12350	12350	12350	12350	0
105	20240923	183100	83977200	12350	12350	12350	12350	0
106	20240923	183000	83977200	12350	12350	12350	12350	0
107	20240923	182900	83977200	12350	12350	12350	12350	0
108	20240923	182800	83977200	12350	12350	12350	12350	0
109	20240923	182700	83977200	12350	12350	12350	12350	0
110	20240923	182600	83977200	12350	12350	12350	12350	0
111	20240923	182500	83977200	12350	12350	12350	12350	0
112	20240923	182400	83977200	12350	12350	12350	12350	0
113	20240923	182300	83977200	12350	12350	12350	12350	0
114	20240923	182200	83977200	12350	12350	12350	12350	0
115	20240923	182100	83977200	12350	12350	12350	12350	0
116	20240923	182000	83977200	12350	12350	12350	12350	0
117	20240923	181900	83977200	12350	12350	12350	12350	0
118	20240923	181800	83977200	12350	12350	12350	12350	0
119	20240923	181700	83977200	12350	12350	12350	12350	0
120	20240923	181600	83977200	12350	12350	12350	12350	0
121	20240923	181500	83977200	12350	12350	12350	12350	0
122	20240923	181400	83977200	12350	12350	12350	12350	1202
123	20240923	181300	83977200	12350	12350	12350	12350	0
124	20240923	181200	83977200	12350	12350	12350	12350	0
125	20240923	181100	83977200	12350	12350	12350	12350	0
126	20240923	181000	83977200	12350	12350	12350	12350	0
127	20240923	180900	83977200	12350	12350	12350	12350	0
128	20240923	180800	83977200	12350	12350	12350	12350	0
129	20240923	180700	83977200	12350	12350	12350	12350	0
130	20240923	180600	83977200	12350	12350	12350	12350	0
131	20240923	180500	83977200	12350	12350	12350	12350	0
132	20240923	180400	83977200	12350	12350	12350	12350	0
133	20240923	180300	83977200	12350	12350	12350	12350	0
134	20240923	180200	83977200	12350	12350	12350	12350	0
135	20240923	180100	83977200	12350	12350	12350	12350	0
136	20240923	180000	83977200	12350	12350	12350	12350	0
137	20240923	175900	83977200	12350	12350	12350	12350	0
138	20240923	175800	83977200	12350	12350	12350	12350	0
139	20240923	175700	83977200	12350	12350	12350	12350	0
140	20240923	175600	83977200	12350	12350	12350	12350	0
141	20240923	175500	83977200	12350	12350	12350	12350	0
142	20240923	175400	83977200	12350	12350	12350	12350	0
143	20240923	175300	83977200	12350	12350	12350	12350	0
144	20240923	175200	83977200	12350	12350	12350	12350	0
145	20240923	175100	83977200	12350	12350	12350	12350	0
146	20240923	175000	83977200	12350	12350	12350	12350	0
147	20240923	174900	83977200	12350	12350	12350	12350	0
148	20240923	174800	83977200	12350	12350	12350	12350	0
149	20240923	174700	83977200	12350	12350	12350	12350	0
150	20240923	174600	83977200	12350	12350	12350	12350	0
151	20240923	174500	83977200	12350	12350	12350	12350	0
152	20240923	174400	83977200	12350	12350	12350	12350	1202
153	20240923	174300	83977200	12350	12350	12350	12350	0
154	20240923	174200	83977200	12350	12350	12350	12350	0
155	20240923	174100	83977200	12350	12350	12350	12350	0
156	20240923	174000	83977200	12350	12350	12350	12350	0
157	20240923	173900	83977200	12350	12350	12350	12350	0
158	20240923	173800	83977200	12350	12350	12350	12350	0
159	20240923	173700	83977200	12350	12350	12350	12350	0
160	20240923	173600	83977200	12350	12350	12350	12350	0
161	20240923	173500	83977200	12350	12350	12350	12350	0
162	20240923	173400	83977200	12350	12350	12350	12350	0
163	20240923	173300	83977200	12350	12350	12350	12350	0
164	20240923	173200	83977200	12350	12350	12350	12350	0
165	20240923	173100	83977200	12350	12350	12350	12350	0
166	20240923	173000	83977200	12350	12350	12350	12350	0
167	20240923	172900	83977200	12350	12350	12350	12350	0
168	20240923	172800	83977200	12350	12350	12350	12350	0
169	20240923	172700	83977200	12350	12350	12350	12350	0
170	20240923	172600	83977200	12350	12350	12350	12350	0
171	20240923	172500	83977200	12350	12350	12350	12350	0
172	20240923	172400	83977200	12350	12350	12350	12350	0
173	20240923	172300	83977200	12350	12350	12350	12350	0
174	20240923	172200	83977200	12350	12350	12350	12350	0
175	20240923	172100	83977200	12350	12350	12350	12350	0
176	20240923	172000	83977200	12350	12350	12350	12350	0
177	20240923	171900	83977200	12350	12350	12350	12350	0
178	20240923	171800	83977200	12350	12350	12350	12350	0
179	20240923	171700	83977200	12350	12350	12350	12350	0
180	20240923	171600	83977200	12350	12350	12350	12350	0
181	20240923	171500	83977200	12350	12350	12350	12350	0
182	20240923	171400	83977200	12350	12350	12350	12350	1202
183	20240923	171300	83977200	12350	12350	12350	12350	0
184	20240923	171200	83977200	12350	12350	12350	12350	0
185	20240923	171100	83977200	12350	12350	12350	12350	0
186	20240923	171000	83977200	12350	12350	12350	12350	0
187	20240923	170900	83977200	12350	12350	12350	12350	0
188	20240923	170800	83977200	12350	12350	12350	12350	0
189	20240923	170700	83977200	12350	12350	12350	12350	0
190	20240923	170600	83977200	12350	12350	12350	12350	0
191	20240923	170500	83977200	12350	12350	12350	12350	0
192	20240923	170400	83977200	12350	12350	12350	12350	0
193	20240923	170300	83977200	12350	12350	12350	12350	0
194	20240923	170200	83977200	12350	12350	12350	12350	0
195	20240923	170100	83977200	12350	12350	12350	12350	0
196	20240923	170000	83977200	12350	12350	12350	12350	0
197	20240923	165900	83977200	12350	12350	12350	12350	0
198	20240923	165800	83977200	12350	12350	12350	12350	0
199	20240923	165700	83977200	12350	12350	12350	12350	0
200	20240923	165600	83977200	12350	12350	12350	12350	0
201	20240923	165500	83977200	12350	12350	12350	12350	0
202	20240923	165400	83977200	12350	12350	12350	12350	0
203	20240923	165300	83977200	12350	12350	12350	12350	0
204	20240923	165200	83977200	12350	12350	12350	12350	0
205	20240923	165100	83977200	12350	12350	12350	12350	0
206	20240923	165000	83977200	12350	12350	12350	12350	0
207	20240923	164900	83977200	12350	12350	12350	12350	0
208	20240923	164800	83977200	12350	12350	12350	12350	0
209	20240923	164700	83977200	12350	12350	12350	12350	0
210	20240923	164600	83977200	12350	12350	12350	12350	0
211	20240923	164500	83977200	12350	12350	12350	12350	0
212	20240923	164400	83977200	12350	12350	12350	12350	1202
213	20240923	164300	83977200	12350	12350	12350	12350	0
214	20240923	164200	83977200	12350	12350	12350	12350	0
215	20240923	164100	83977200	12350	12350	12350	12350	0
216	20240923	164000	83977200	12350	12350	12350	12350	0
217	20240923	163900	83977200	12350	12350	12350	12350	0
218	20240923	163800	83977200	12350	12350	12350	12350	0
219	20240923	163700	83977200	12350	12350	12350	12350	0
220	20240923	163600	83977200	12350	12350	12350	12350	0
221	20240923	163500	83977200	12350	12350	12350	12350	0
222	20240923	163400	83977200	12350	12350	12350	12350	0
223	20240923	163300	83977200	12350	12350	12350	12350	0
224	20240923	163200	83977200	12350	12350	12350	12350	0
225	20240923	163100	83977200	12350	12350	12350	12350	0
226	20240923	163000	83977200	12350	12350	12350	12350	0
227	20240923	162900	83977200	12350	12350	12350	12350	0
228	20240923	162800	83977200	12350	12350	12350	12350	0
229	20240923	162700	83977200	12350	12350	12350	12350	0
230	20240923	162600	83977200	12350	12350	12350	12350	0
231	20240923	162500	83977200	12350	12350	12350	12350	0
232	20240923	162400	83977200	12350	12350	12350	12350	0
233	20240923	162300	83977200	12350	12350	12350	12350	0
234	20240923	162200	83977200	12350	12350	12350	12350	0
235	20240923	162100	83977200	12350	12350	12350	12350	0
236	20240923	162000	83977200	12350	12350	12350	12350	0
237	20240923	161900	83977200	12350	12350	12350	12350	0
238	20240923	161800	83977200	12350	12350	12350	12350	0
239	20240923	161700	83977200	12350	12350	12350	12350	0
240	20240923	161600	83977200	12350	12350	12350	12350	0
241	20240923	161500	83977200	12350	12350	12350	12350	0
242	20240923	161400	83977200	12350	12350	12350	12350	1202
243	20240923	161300	83977200	12350	12350	12350	12350	0
244	20240923	161200	83977200	12350	12350	12350	12350	0
245	20240923	161100	83977200	12350	12350	12350	12350	0
246	20240923	161000	83977200	12350	12350	12350	12350	0
247	20240923	160900	83977200	12350	12350	12350	12350	0
248	20240923	160800	83977200	12350	12350	12350	12350	0
249	20240923	160700	83977200	12350	12350	12350	12350	0
250	20240923	160600	83977200	12350	12350	12350	12350	0
251	20240923	160500	83977200	12350	12350	12350	12350	0
252	20240923	160400	83977200	12350	12350	12350	12350	0
253	20240923	160300	83977200	12350	12350	12350	12350	0
254	20240923	160200	83977200	12350	12350	12350	12350	0
255	20240923	160100	83977200	12350	12350	12350	12350	0
256	20240923	160000	83977200	12350	12350	12350	12350	0
257	20240923	155900	83977200	12350	12350	12350	12350	0
258	20240923	155800	83977200	12350	12350	12350	12350	0
259	20240923	155700	83977200	12350	12350	12350	12350	0
260	20240923	155600	83977200	12350	12350	12350	12350	0
261	20240923	155500	83977200	12350	12350	12350	12350	0
262	20240923	155400	83977200	12350	12350	12350	12350	0
263	20240923	155300	83977200	12350	12350	12350	12350	0
264	20240923	155200	83977200	12350	12350	12350	12350	0
265	20240923	155100	83977200	12350	12350	12350	12350	0
266	20240923	155000	83977200	12350	12350	12350	12350	0
267	20240923	154900	83977200	12350	12350	12350	12350	0
268	20240923	154800	83977200	12350	12350	12350	12350	0
269	20240923	154700	83977200	12350	12350	12350	12350	0
270	20240923	154600	83977200	12350	12350	12350	12350	0
271	20240923	154500	83977200	12350	12350	12350	12350	0
272	20240923	154400	83977200	12350	12350	12350	12350	1202
273	20240923	154300	83977200	12350	12350	12350	12350	0
274	20240923	154200	83977200	12350	12350	12350	12350	0
275	20240923	154100	83977200	12350	12350	12350	12350	0
276	20240923	154000	83977200	12350	12350	12350	12350	0
277	20240923	153900	83977200	12350	12350	12350	12350	0
278	20240923	153800	83977200	12350	12350	12350	12350	0
279	20240923	153700	83977200	12350	12350	12350	12350	0
280	20240923	153600	83977200	12350	12350	12350	12350	0
281	20240923	153500	83977200	12350	12350	12350	12350	0
282	20240923	153400	83977200	12350	12350	12350	12350	0
283	20240923	153300	83977200	12350	12350	12350	12350	0
284	20240923	153200	83977200	12350	12350	12350	12350	0
285	20240923	153100	83977200	12350	12350	12350	12350	0
286	20240923	153000	83977200	12350	12350	12350	12350	1202
287	20240923	152900	69132500	12490	12490	12490	12490	0
288	20240923	152800	69132500	12490	12490	12490	12490	0
289	20240923	152700	69132500	12490	12490	12490	12490	0
290	20240923	152600	69132500	12490	12490	12490	12490	0
291	20240923	152500	69132500	12490	12490	12490	12490	0
292	20240923	152400	69132500	12490	12490	12490	12490	0
293	20240923	152300	69132500	12490	12490	12490	12490	0
294	20240923	152200	69132500	12490	12490	12490	12490	0
295	20240923	152100	69132500	12490	12490	12490	12490	0
296	20240923	152000	69132500	12490	12490	12490	12490	0
297	20240923	151900	69132500	12490	12440	12490	12440	70
298	20240923	151800	68261260	12440	12440	12440	12440	1
299	20240923	151700	68248820	12390	12390	12390	12390	0
300	20240923	151600	68248820	12390	12390	12390	12390	0
301	20240923	151500	68248820	12390	12390	12390	12390	0
302	20240923	151400	68248820	12390	12390	12390	12390	5
303	20240923	151300	68186870	12450	12450	12450	12450	1
304	20240923	151200	68174420	12380	12400	12400	12380	60
305	20240923	151100	67431490	12450	12450	12450	12450	0
306	20240923	151000	67431490	12450	12450	12450	12450	0
307	20240923	150900	67431490	12450	12450	12450	12450	1
308	20240923	150800	67419040	12440	12440	12440	12440	0
309	20240923	150700	67419040	12440	12440	12440	12440	183
310	20240923	150600	65142520	12400	12400	12400	12400	0
311	20240923	150500	65142520	12400	12400	12400	12400	0
312	20240923	150400	65142520	12400	12400	12400	12400	0
313	20240923	150300	65142520	12400	12400	12400	12400	0
314	20240923	150200	65142520	12400	12400	12400	12400	26
315	20240923	150100	64820120	12400	12400	12400	12400	10
316	20240923	150000	64696120	12400	12400	12400	12400	10
317	20240923	145900	64572120	12400	12390	12400	12390	90
318	20240923	145800	63456220	12440	12420	12440	12420	7
319	20240923	145700	63369260	12420	12420	12420	12420	6
320	20240923	145600	63294740	12400	12400	12400	12400	0
321	20240923	145500	63294740	12400	12400	12400	12400	6
322	20240923	145400	63220340	12440	12440	12440	12440	0
323	20240923	145300	63220340	12440	12440	12440	12440	1
324	20240923	145200	63207900	12410	12400	12410	12400	15
325	20240923	145100	63021810	12400	12400	12400	12400	0
326	20240923	145000	63021810	12400	12400	12400	12400	0
327	20240923	144900	63021810	12400	12400	12400	12400	6
328	20240923	144800	62947410	12410	12410	12410	12410	13
329	20240923	144700	62786080	12440	12410	12440	12410	5
330	20240923	144600	62723970	12400	12400	12400	12400	0
331	20240923	144500	62723970	12400	12400	12400	12400	1
332	20240923	144400	62711570	12420	12410	12450	12410	20
333	20240923	144300	62463160	12410	12410	12410	12410	38
334	20240923	144200	61991580	12410	12410	12410	12410	0
335	20240923	144100	61991580	12410	12410	12410	12410	0
336	20240923	144000	61991580	12410	12400	12410	12400	161
337	20240923	143900	59994180	12390	12390	12390	12390	7
338	20240923	143800	59907450	12390	12390	12390	12390	0
339	20240923	143700	59907450	12390	12390	12390	12390	0
340	20240923	143600	59907450	12390	12390	12390	12390	6
341	20240923	143500	59833110	12400	12400	12400	12400	0
342	20240923	143400	59833110	12400	12400	12400	12400	0
343	20240923	143300	59833110	12400	12400	12400	12400	1
344	20240923	143200	59820710	12380	12380	12380	12380	0
345	20240923	143100	59820710	12380	12380	12380	12380	0
346	20240923	143000	59820710	12380	12380	12380	12380	0
347	20240923	142900	59820710	12380	12380	12380	12380	0
348	20240923	142800	59820710	12380	12380	12380	12380	0
349	20240923	142700	59820710	12380	12380	12380	12380	0
350	20240923	142600	59820710	12380	12370	12380	12370	149
351	20240923	142500	57976150	12370	12370	12370	12370	5
352	20240923	142400	57914300	12370	12370	12370	12370	0
353	20240923	142300	57914300	12370	12370	12370	12370	6
354	20240923	142200	57840080	12370	12370	12370	12370	0
355	20240923	142100	57840080	12370	12370	12370	12370	0
356	20240923	142000	57840080	12370	12370	12370	12370	6
357	20240923	141900	57765860	12360	12360	12360	12360	60
358	20240923	141800	57024260	12360	12360	12360	12360	0
359	20240923	141700	57024260	12360	12360	12360	12360	0
360	20240923	141600	57024260	12360	12360	12360	12360	0
361	20240923	141500	57024260	12360	12360	12360	12360	0
362	20240923	141400	57024260	12360	12360	12360	12360	45
363	20240923	141300	56468060	12370	12370	12370	12370	6
364	20240923	141200	56393840	12370	12380	12380	12370	77
365	20240923	141100	55441190	12390	12390	12390	12390	6
366	20240923	141000	55366850	12380	12380	12380	12380	0
367	20240923	140900	55366850	12380	12380	12380	12380	1
368	20240923	140800	55354470	12380	12390	12390	12380	20
369	20240923	140700	55106810	12380	12380	12380	12380	0
370	20240923	140600	55106810	12380	12400	12400	12380	50
371	20240923	140500	54487490	12410	12410	12410	12410	0
372	20240923	140400	54487490	12410	12410	12410	12410	6
373	20240923	140300	54413030	12410	12410	12410	12410	0
374	20240923	140200	54413030	12410	12410	12410	12410	0
375	20240923	140100	54413030	12410	12410	12410	12410	9
376	20240923	140000	54301340	12410	12410	12410	12410	0
377	20240923	135900	54301340	12410	12410	12410	12410	0
378	20240923	135800	54301340	12410	12410	12410	12410	6
379	20240923	135700	54226880	12410	12410	12410	12410	0
380	20240923	135600	54226880	12410	12410	12410	12410	0
381	20240923	135500	54226880	12410	12410	12410	12410	6
382	20240923	135400	54152420	12400	12400	12400	12400	0
383	20240923	135300	54152420	12400	12400	12400	12400	0
384	20240923	135200	54152420	12400	12400	12400	12400	0
385	20240923	135100	54152420	12400	12400	12400	12400	0
386	20240923	135000	54152420	12400	12400	12400	12400	0
387	20240923	134900	54152420	12400	12400	12400	12400	0
388	20240923	134800	54152420	12400	12400	12400	12400	6
389	20240923	134700	54078020	12400	12400	12400	12400	0
390	20240923	134600	54078020	12400	12400	12400	12400	0
391	20240923	134500	54078020	12400	12400	12400	12400	6
392	20240923	134400	54003620	12390	12390	12390	12390	0
393	20240923	134300	54003620	12390	12390	12390	12390	0
394	20240923	134200	54003620	12390	12390	12390	12390	6
395	20240923	134100	53929280	12390	12390	12390	12390	6
396	20240923	134000	53854940	12410	12410	12410	12410	0
397	20240923	133900	53854940	12410	12410	12410	12410	0
398	20240923	133800	53854940	12410	12410	12410	12410	66
399	20240923	133700	53035880	12380	12380	12380	12380	0
400	20240923	133600	53035880	12380	12380	12380	12380	0
401	20240923	133500	53035880	12380	12380	12380	12380	36
402	20240923	133400	52590200	12390	12390	12390	12390	0
403	20240923	133300	52590200	12390	12390	12390	12390	6
404	20240923	133200	52515860	12390	12390	12390	12390	0
405	20240923	133100	52515860	12390	12390	12390	12390	0
406	20240923	133000	52515860	12390	12400	12400	12390	56
407	20240923	132900	51821960	12400	12400	12400	12400	3
408	20240923	132800	51784760	12390	12390	12390	12390	0
409	20240923	132700	51784760	12390	12390	12390	12390	0
410	20240923	132600	51784760	12390	12400	12400	12390	10
411	20240923	132500	51660850	12410	12410	12410	12410	1
412	20240923	132400	51648440	12410	12410	12410	12410	2
413	20240923	132300	51623620	12390	12410	12410	12390	10
414	20240923	132200	51499640	12390	12430	12430	12380	755
415	20240923	132100	42127760	12430	12430	12430	12430	0
416	20240923	132000	42127760	12430	12440	12440	12430	73
417	20240923	131900	41220340	12440	12440	12440	12440	32
418	20240923	131800	40822260	12450	12450	12450	12450	0
419	20240923	131700	40822260	12450	12450	12450	12450	0
420	20240923	131600	40822260	12450	12450	12450	12450	0
421	20240923	131500	40822260	12450	12450	12450	12450	5
422	20240923	131400	40760010	12460	12460	12460	12460	3
423	20240923	131300	40722630	12430	12430	12430	12430	0
424	20240923	131200	40722630	12430	12430	12430	12430	0
425	20240923	131100	40722630	12430	12430	12430	12430	0
426	20240923	131000	40722630	12430	12430	12430	12430	0
427	20240923	130900	40722630	12430	12430	12430	12430	0
428	20240923	130800	40722630	12430	12430	12430	12430	100
429	20240923	130700	39479630	12430	12430	12430	12420	80
430	20240923	130600	38485930	12430	12430	12430	12430	0
431	20240923	130500	38485930	12430	12430	12430	12430	0
432	20240923	130400	38485930	12430	12430	12430	12430	40
433	20240923	130300	37988730	12440	12440	12440	12440	0
434	20240923	130200	37988730	12440	12440	12440	12440	44
435	20240923	130100	37441370	12430	12440	12440	12430	93
436	20240923	130000	36285160	12440	12440	12440	12440	0
437	20240923	125900	36285160	12440	12440	12440	12440	0
438	20240923	125800	36285160	12440	12440	12440	12440	0
439	20240923	125700	36285160	12440	12440	12440	12440	5
440	20240923	125600	36222960	12470	12470	12470	12470	0
441	20240923	125500	36222960	12470	12470	12470	12470	0
442	20240923	125400	36222960	12470	12470	12470	12470	0
443	20240923	125300	36222960	12470	12470	12470	12470	2
444	20240923	125200	36198020	12450	12450	12450	12450	0
445	20240923	125100	36198020	12450	12450	12450	12450	0
446	20240923	125000	36198020	12450	12450	12450	12450	0
447	20240923	124900	36198020	12450	12450	12450	12450	0
448	20240923	124800	36198020	12450	12450	12450	12450	0
449	20240923	124700	36198020	12450	12450	12450	12450	0
450	20240923	124600	36198020	12450	12460	12460	12450	222
451	20240923	124500	33433620	12470	12490	12490	12470	138
452	20240923	124400	31712350	12500	12500	12500	12500	0
453	20240923	124300	31712350	12500	12500	12500	12500	0
454	20240923	124200	31712350	12500	12500	12500	12500	0
455	20240923	124100	31712350	12500	12500	12500	12500	0
456	20240923	124000	31712350	12500	12500	12500	12500	0
457	20240923	123900	31712350	12500	12500	12500	12500	0
458	20240923	123800	31712350	12500	12500	12500	12500	2
459	20240923	123700	31687350	12480	12480	12480	12480	0
460	20240923	123600	31687350	12480	12480	12480	12480	0
461	20240923	123500	31687350	12480	12480	12480	12480	1
462	20240923	123400	31674870	12490	12490	12490	12490	0
463	20240923	123300	31674870	12490	12490	12490	12490	0
464	20240923	123200	31674870	12490	12490	12490	12490	0
465	20240923	123100	31674870	12490	12490	12490	12490	0
466	20240923	123000	31674870	12490	12490	12490	12490	0
467	20240923	122900	31674870	12490	12490	12490	12490	80
468	20240923	122800	30675670	12490	12490	12490	12490	8
469	20240923	122700	30575750	12500	12500	12500	12500	0
470	20240923	122600	30575750	12500	12500	12500	12500	0
471	20240923	122500	30575750	12500	12500	12500	12500	0
472	20240923	122400	30575750	12500	12500	12500	12500	0
473	20240923	122300	30575750	12500	12500	12500	12500	0
474	20240923	122200	30575750	12500	12500	12500	12500	0
475	20240923	122100	30575750	12500	12500	12500	12500	0
476	20240923	122000	30575750	12500	12500	12500	12500	0
477	20240923	121900	30575750	12500	12500	12500	12500	0
478	20240923	121800	30575750	12500	12500	12500	12500	0
479	20240923	121700	30575750	12500	12500	12500	12500	0
480	20240923	121600	30575750	12500	12500	12500	12500	0
481	20240923	121500	30575750	12500	12500	12500	12500	0
482	20240923	121400	30575750	12500	12500	12500	12500	0
483	20240923	121300	30575750	12500	12500	12500	12500	0
484	20240923	121200	30575750	12500	12500	12500	12500	1
485	20240923	121100	30563250	12500	12500	12500	12500	0
486	20240923	121000	30563250	12500	12500	12500	12500	2
487	20240923	120900	30538250	12500	12500	12500	12500	0
488	20240923	120800	30538250	12500	12500	12500	12500	0
489	20240923	120700	30538250	12500	12500	12500	12500	0
490	20240923	120600	30538250	12500	12500	12500	12500	0
491	20240923	120500	30538250	12500	12500	12500	12500	2
492	20240923	120400	30513250	12480	12480	12480	12480	74
493	20240923	120300	29589730	12480	12480	12480	12480	2
494	20240923	120200	29564770	12480	12480	12480	12480	0
495	20240923	120100	29564770	12480	12480	12480	12480	0
496	20240923	120000	29564770	12480	12480	12480	12480	5
497	20240923	115900	29502370	12480	12480	12480	12480	5
498	20240923	115800	29439970	12480	12480	12480	12480	0
499	20240923	115700	29439970	12480	12480	12480	12480	0
500	20240923	115600	29439970	12480	12480	12480	12480	2
501	20240923	115500	29415010	12480	12480	12480	12480	0
502	20240923	115400	29415010	12480	12480	12480	12480	0
503	20240923	115300	29415010	12480	12480	12480	12480	0
504	20240923	115200	29415010	12480	12480	12480	12480	0
505	20240923	115100	29415010	12480	12480	12480	12480	2
506	20240923	115000	29390050	12470	12470	12470	12470	0
507	20240923	114900	29390050	12470	12470	12470	12470	0
508	20240923	114800	29390050	12470	12470	12470	12470	0
509	20240923	114700	29390050	12470	12470	12470	12470	27
510	20240923	114600	29053360	12470	12470	12470	12470	0
511	20240923	114500	29053360	12470	12470	12470	12470	0
512	20240923	114400	29053360	12470	12470	12470	12470	0
513	20240923	114300	29053360	12470	12470	12470	12470	0
514	20240923	114200	29053360	12470	12470	12470	12470	0
515	20240923	114100	29053360	12470	12470	12470	12470	0
516	20240923	114000	29053360	12470	12470	12470	12470	0
517	20240923	113900	29053360	12470	12470	12470	12470	0
518	20240923	113800	29053360	12470	12470	12470	12470	0
519	20240923	113700	29053360	12470	12470	12470	12470	0
520	20240923	113600	29053360	12470	12470	12470	12470	0
521	20240923	113500	29053360	12470	12470	12470	12470	0
522	20240923	113400	29053360	12470	12470	12470	12470	0
523	20240923	113300	29053360	12470	12470	12470	12470	0
524	20240923	113200	29053360	12470	12470	12470	12470	3
525	20240923	113100	29015950	12450	12450	12450	12450	0
526	20240923	113000	29015950	12450	12450	12450	12450	0
527	20240923	112900	29015950	12450	12450	12450	12450	0
528	20240923	112800	29015950	12450	12450	12450	12450	0
529	20240923	112700	29015950	12450	12450	12450	12450	31
530	20240923	112600	28630000	12450	12450	12450	12450	18
531	20240923	112500	28405900	12450	12450	12450	12450	0
532	20240923	112400	28405900	12450	12450	12450	12450	0
533	20240923	112300	28405900	12450	12450	12450	12450	0
534	20240923	112200	28405900	12450	12450	12450	12450	0
535	20240923	112100	28405900	12450	12450	12450	12450	0
536	20240923	112000	28405900	12450	12450	12450	12450	2
537	20240923	111900	28381000	12450	12450	12450	12450	2
538	20240923	111800	28356100	12450	12450	12450	12450	1
539	20240923	111700	28343650	12440	12440	12440	12440	0
540	20240923	111600	28343650	12440	12440	12440	12440	0
541	20240923	111500	28343650	12440	12440	12440	12440	60
542	20240923	111400	27597250	12450	12450	12450	12450	0
543	20240923	111300	27597250	12450	12450	12450	12450	0
544	20240923	111200	27597250	12450	12450	12450	12450	0
545	20240923	111100	27597250	12450	12450	12450	12450	1
546	20240923	111000	27584800	12450	12470	12470	12450	3
547	20240923	110900	27547430	12450	12450	12450	12450	0
548	20240923	110800	27547430	12450	12450	12450	12450	1
549	20240923	110700	27534980	12420	12420	12420	12420	0
550	20240923	110600	27534980	12420	12420	12420	12420	0
551	20240923	110500	27534980	12420	12420	12420	12420	0
552	20240923	110400	27534980	12420	12420	12420	12420	0
553	20240923	110300	27534980	12420	12420	12420	12420	0
554	20240923	110200	27534980	12420	12420	12420	12420	0
555	20240923	110100	27534980	12420	12420	12420	12420	0
556	20240923	110000	27534980	12420	12420	12420	12420	0
557	20240923	105900	27534980	12420	12420	12420	12420	0
558	20240923	105800	27534980	12420	12420	12420	12420	0
559	20240923	105700	27534980	12420	12420	12420	12420	0
560	20240923	105600	27534980	12420	12420	12420	12420	1
561	20240923	105500	27522560	12440	12440	12440	12440	0
562	20240923	105400	27522560	12440	12440	12440	12440	0
563	20240923	105300	27522560	12440	12440	12440	12440	0
564	20240923	105200	27522560	12440	12440	12440	12440	1
565	20240923	105100	27510120	12410	12410	12410	12410	0
566	20240923	105000	27510120	12410	12410	12410	12410	0
567	20240923	104900	27510120	12410	12410	12410	12410	0
568	20240923	104800	27510120	12410	12410	12410	12410	0
569	20240923	104700	27510120	12410	12410	12410	12410	0
570	20240923	104600	27510120	12410	12410	12410	12410	0
571	20240923	104500	27510120	12410	12410	12410	12410	0
572	20240923	104400	27510120	12410	12410	12410	12410	0
573	20240923	104300	27510120	12410	12410	12410	12410	0
574	20240923	104200	27510120	12410	12420	12420	12410	78
575	20240923	104100	26541810	12450	12450	12450	12450	0
576	20240923	104000	26541810	12450	12450	12450	12450	0
577	20240923	103900	26541810	12450	12450	12450	12450	0
578	20240923	103800	26541810	12450	12450	12450	12450	0
579	20240923	103700	26541810	12450	12440	12450	12420	162
580	20240923	103600	24526500	12430	12430	12430	12430	20
581	20240923	103500	24277900	12430	12430	12430	12430	0
582	20240923	103400	24277900	12430	12430	12430	12430	0
583	20240923	103300	24277900	12430	12430	12430	12430	37
584	20240923	103200	23817990	12430	12430	12430	12430	1
585	20240923	103100	23805560	12420	12420	12420	12420	60
586	20240923	103000	23060360	12420	12410	12420	12410	34
587	20240923	102900	22638110	12410	12410	12410	12410	0
588	20240923	102800	22638110	12410	12410	12410	12410	0
589	20240923	102700	22638110	12410	12410	12410	12410	6
590	20240923	102600	22563650	12410	12410	12410	12410	0
591	20240923	102500	22563650	12410	12410	12410	12410	6
592	20240923	102400	22489190	12400	12400	12400	12400	0
593	20240923	102300	22489190	12400	12400	12400	12400	0
594	20240923	102200	22489190	12400	12410	12410	12400	50
595	20240923	102100	21869000	12420	12420	12420	12420	6
596	20240923	102000	21794480	12420	12420	12420	12420	0
597	20240923	101900	21794480	12420	12420	12420	12420	6
598	20240923	101800	21719960	12420	12420	12420	12420	0
599	20240923	101700	21719960	12420	12420	12420	12420	0
600	20240923	101600	21719960	12420	12420	12420	12420	0
601	20240923	101500	21719960	12420	12420	12420	12420	63
602	20240923	101400	20937500	12430	12430	12430	12430	0
603	20240923	101300	20937500	12430	12430	12430	12430	0
604	20240923	101200	20937500	12430	12430	12430	12430	5
605	20240923	101100	20875350	12430	12430	12430	12430	2
606	20240923	101000	20850490	12420	12420	12420	12420	0
607	20240923	100900	20850490	12420	12420	12420	12420	0
608	20240923	100800	20850490	12420	12420	12420	12420	6
609	20240923	100700	20775970	12400	12400	12400	12400	0
610	20240923	100600	20775970	12400	12400	12400	12400	0
611	20240923	100500	20775970	12400	12410	12410	12400	198
612	20240923	100400	18320660	12420	12420	12420	12420	103
613	20240923	100300	17041400	12430	12430	12430	12430	0
614	20240923	100200	17041400	12430	12430	12430	12430	0
615	20240923	100100	17041400	12430	12430	12430	12430	0
616	20240923	100000	17041400	12430	12430	12430	12430	26
617	20240923	095900	16718220	12440	12440	12440	12440	0
618	20240923	095800	16718220	12440	12440	12440	12440	0
619	20240923	095700	16718220	12440	12450	12450	12440	45
620	20240923	095600	16158020	12450	12450	12450	12450	0
621	20240923	095500	16158020	12450	12450	12450	12450	5
622	20240923	095400	16095770	12460	12460	12460	12460	0
623	20240923	095300	16095770	12460	12460	12460	12460	0
624	20240923	095200	16095770	12460	12460	12460	12460	0
625	20240923	095100	16095770	12460	12460	12460	12460	3
626	20240923	095000	16058390	12450	12450	12450	12450	0
627	20240923	094900	16058390	12450	12450	12450	12450	0
628	20240923	094800	16058390	12450	12450	12450	12450	21
629	20240923	094700	15796940	12450	12450	12450	12450	0
630	20240923	094600	15796940	12450	12430	12450	12430	424
631	20240923	094500	10521660	12430	12430	12430	12430	1
632	20240923	094400	10509230	12430	12430	12430	12430	1
633	20240923	094300	10496800	12410	12410	12410	12410	0
634	20240923	094200	10496800	12410	12420	12420	12410	66
635	20240923	094100	9677590	12430	12430	12430	12430	3
636	20240923	094000	9640300	12450	12450	12450	12450	0
637	20240923	093900	9640300	12450	12450	12450	12450	0
638	20240923	093800	9640300	12450	12450	12450	12450	0
639	20240923	093700	9640300	12450	12450	12450	12450	0
640	20240923	093600	9640300	12450	12450	12450	12450	0
641	20240923	093500	9640300	12450	12450	12450	12450	33
642	20240923	093400	9229450	12450	12450	12450	12450	8
643	20240923	093300	9129850	12430	12430	12430	12430	0
644	20240923	093200	9129850	12430	12430	12430	12430	10
645	20240923	093100	9005550	12430	12430	12430	12430	0
646	20240923	093000	9005550	12430	12430	12430	12430	0
647	20240923	092900	9005550	12430	12430	12430	12430	0
648	20240923	092800	9005550	12430	12430	12430	12430	15
649	20240923	092700	8819100	12430	12430	12430	12430	0
650	20240923	092600	8819100	12430	12430	12430	12430	0
651	20240923	092500	8819100	12430	12430	12430	12430	0
652	20240923	092400	8819100	12430	12430	12430	12430	338
653	20240923	092300	4617760	12430	12440	12440	12430	41
654	20240923	092200	4108080	12430	12430	12430	12430	0
655	20240923	092100	4108080	12430	12450	12450	12430	20
656	20240923	092000	3859330	12460	12460	12460	12460	0
657	20240923	091900	3859330	12460	12460	12460	12460	0
658	20240923	091800	3859330	12460	12470	12470	12460	53
659	20240923	091700	3198450	12470	12470	12470	12470	2
660	20240923	091600	3173510	12470	12460	12470	12450	38
661	20240923	091500	2700340	12470	12470	12470	12470	0
662	20240923	091400	2700340	12470	12470	12470	12470	10
663	20240923	091300	2575640	12460	12470	12470	12460	18
664	20240923	091200	2351280	12490	12490	12490	12490	0
665	20240923	091100	2351280	12490	12490	12490	12490	0
666	20240923	091000	2351280	12490	12520	12520	12480	93
667	20240923	090900	1190340	12520	12520	12520	12520	1
668	20240923	090800	1177820	12530	12530	12530	12530	10
669	20240923	090700	1052520	12530	12530	12530	12530	0
670	20240923	090600	1052520	12530	12530	12530	12530	50
671	20240923	090500	426020	12530	12530	12530	12530	0
672	20240923	090400	426020	12530	12530	12530	12530	0
673	20240923	090300	426020	12530	12530	12530	12530	0
674	20240923	090200	426020	12530	12530	12530	12530	0
675	20240923	090100	426020	12530	12530	12530	12530	0
676	20240923	090000	426020	12530	12530	12530	12530	34