KissMeData/363250/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	211500	377973490	9800	9800	9800	9800	558
3	20240912	211400	377973490	9800	9800	9800	9800	0
4	20240912	211300	377973490	9800	9800	9800	9800	0
5	20240912	211200	377973490	9800	9800	9800	9800	0
6	20240912	211100	377973490	9800	9800	9800	9800	0
7	20240912	211000	377973490	9800	9800	9800	9800	0
8	20240912	210900	377973490	9800	9800	9800	9800	0
9	20240912	210800	377973490	9800	9800	9800	9800	0
10	20240912	210700	377973490	9800	9800	9800	9800	0
11	20240912	210600	377973490	9800	9800	9800	9800	0
12	20240912	210500	377973490	9800	9800	9800	9800	0
13	20240912	210400	377973490	9800	9800	9800	9800	0
14	20240912	210300	377973490	9800	9800	9800	9800	0
15	20240912	210200	377973490	9800	9800	9800	9800	0
16	20240912	210100	377973490	9800	9800	9800	9800	0
17	20240912	210000	377973490	9800	9800	9800	9800	0
18	20240912	205900	377973490	9800	9800	9800	9800	0
19	20240912	205800	377973490	9800	9800	9800	9800	0
20	20240912	205700	377973490	9800	9800	9800	9800	0
21	20240912	205600	377973490	9800	9800	9800	9800	0
22	20240912	205500	377973490	9800	9800	9800	9800	0
23	20240912	205400	377973490	9800	9800	9800	9800	0
24	20240912	205300	377973490	9800	9800	9800	9800	0
25	20240912	205200	377973490	9800	9800	9800	9800	0
26	20240912	205100	377973490	9800	9800	9800	9800	0
27	20240912	205000	377973490	9800	9800	9800	9800	0
28	20240912	204900	377973490	9800	9800	9800	9800	0
29	20240912	204800	377973490	9800	9800	9800	9800	0
30	20240912	204700	377973490	9800	9800	9800	9800	0
31	20240912	204600	377973490	9800	9800	9800	9800	0
32	20240912	204500	377973490	9800	9800	9800	9800	558
33	20240912	204400	377973490	9800	9800	9800	9800	0
34	20240912	204300	377973490	9800	9800	9800	9800	0
35	20240912	204200	377973490	9800	9800	9800	9800	0
36	20240912	204100	377973490	9800	9800	9800	9800	0
37	20240912	204000	377973490	9800	9800	9800	9800	0
38	20240912	203900	377973490	9800	9800	9800	9800	0
39	20240912	203800	377973490	9800	9800	9800	9800	0
40	20240912	203700	377973490	9800	9800	9800	9800	0
41	20240912	203600	377973490	9800	9800	9800	9800	0
42	20240912	203500	377973490	9800	9800	9800	9800	0
43	20240912	203400	377973490	9800	9800	9800	9800	0
44	20240912	203300	377973490	9800	9800	9800	9800	0
45	20240912	203200	377973490	9800	9800	9800	9800	0
46	20240912	203100	377973490	9800	9800	9800	9800	0
47	20240912	203000	377973490	9800	9800	9800	9800	0
48	20240912	202900	377973490	9800	9800	9800	9800	0
49	20240912	202800	377973490	9800	9800	9800	9800	0
50	20240912	202700	377973490	9800	9800	9800	9800	0
51	20240912	202600	377973490	9800	9800	9800	9800	0
52	20240912	202500	377973490	9800	9800	9800	9800	0
53	20240912	202400	377973490	9800	9800	9800	9800	0
54	20240912	202300	377973490	9800	9800	9800	9800	0
55	20240912	202200	377973490	9800	9800	9800	9800	0
56	20240912	202100	377973490	9800	9800	9800	9800	0
57	20240912	202000	377973490	9800	9800	9800	9800	0
58	20240912	201900	377973490	9800	9800	9800	9800	0
59	20240912	201800	377973490	9800	9800	9800	9800	0
60	20240912	201700	377973490	9800	9800	9800	9800	0
61	20240912	201600	377973490	9800	9800	9800	9800	0
62	20240912	201500	377973490	9800	9800	9800	9800	558
63	20240912	201400	377973490	9800	9800	9800	9800	0
64	20240912	201300	377973490	9800	9800	9800	9800	0
65	20240912	201200	377973490	9800	9800	9800	9800	0
66	20240912	201100	377973490	9800	9800	9800	9800	0
67	20240912	201000	377973490	9800	9800	9800	9800	0
68	20240912	200900	377973490	9800	9800	9800	9800	0
69	20240912	200800	377973490	9800	9800	9800	9800	0
70	20240912	200700	377973490	9800	9800	9800	9800	0
71	20240912	200600	377973490	9800	9800	9800	9800	0
72	20240912	200500	377973490	9800	9800	9800	9800	0
73	20240912	200400	377973490	9800	9800	9800	9800	0
74	20240912	200300	377973490	9800	9800	9800	9800	0
75	20240912	200200	377973490	9800	9800	9800	9800	0
76	20240912	200100	377973490	9800	9800	9800	9800	0
77	20240912	200000	377973490	9800	9800	9800	9800	0
78	20240912	195900	377973490	9800	9800	9800	9800	0
79	20240912	195800	377973490	9800	9800	9800	9800	0
80	20240912	195700	377973490	9800	9800	9800	9800	0
81	20240912	195600	377973490	9800	9800	9800	9800	0
82	20240912	195500	377973490	9800	9800	9800	9800	0
83	20240912	195400	377973490	9800	9800	9800	9800	0
84	20240912	195300	377973490	9800	9800	9800	9800	0
85	20240912	195200	377973490	9800	9800	9800	9800	0
86	20240912	195100	377973490	9800	9800	9800	9800	0
87	20240912	195000	377973490	9800	9800	9800	9800	0
88	20240912	194900	377973490	9800	9800	9800	9800	0
89	20240912	194800	377973490	9800	9800	9800	9800	0
90	20240912	194700	377973490	9800	9800	9800	9800	0
91	20240912	194600	377973490	9800	9800	9800	9800	0
92	20240912	194500	377973490	9800	9800	9800	9800	558
93	20240912	194400	377973490	9800	9800	9800	9800	0
94	20240912	194300	377973490	9800	9800	9800	9800	0
95	20240912	194200	377973490	9800	9800	9800	9800	0
96	20240912	194100	377973490	9800	9800	9800	9800	0
97	20240912	194000	377973490	9800	9800	9800	9800	0
98	20240912	193900	377973490	9800	9800	9800	9800	0
99	20240912	193800	377973490	9800	9800	9800	9800	0
100	20240912	193700	377973490	9800	9800	9800	9800	0
101	20240912	193600	377973490	9800	9800	9800	9800	0
102	20240912	193500	377973490	9800	9800	9800	9800	0
103	20240912	193400	377973490	9800	9800	9800	9800	0
104	20240912	193300	377973490	9800	9800	9800	9800	0
105	20240912	193200	377973490	9800	9800	9800	9800	0
106	20240912	193100	377973490	9800	9800	9800	9800	0
107	20240912	193000	377973490	9800	9800	9800	9800	0
108	20240912	192900	377973490	9800	9800	9800	9800	0
109	20240912	192800	377973490	9800	9800	9800	9800	0
110	20240912	192700	377973490	9800	9800	9800	9800	0
111	20240912	192600	377973490	9800	9800	9800	9800	0
112	20240912	192500	377973490	9800	9800	9800	9800	0
113	20240912	192400	377973490	9800	9800	9800	9800	0
114	20240912	192300	377973490	9800	9800	9800	9800	0
115	20240912	192200	377973490	9800	9800	9800	9800	0
116	20240912	192100	377973490	9800	9800	9800	9800	0
117	20240912	192000	377973490	9800	9800	9800	9800	0
118	20240912	191900	377973490	9800	9800	9800	9800	0
119	20240912	191800	377973490	9800	9800	9800	9800	0
120	20240912	191700	377973490	9800	9800	9800	9800	0
121	20240912	191600	377973490	9800	9800	9800	9800	0
122	20240912	191500	377973490	9800	9800	9800	9800	558
123	20240912	191400	377973490	9800	9800	9800	9800	0
124	20240912	191300	377973490	9800	9800	9800	9800	0
125	20240912	191200	377973490	9800	9800	9800	9800	0
126	20240912	191100	377973490	9800	9800	9800	9800	0
127	20240912	191000	377973490	9800	9800	9800	9800	0
128	20240912	190900	377973490	9800	9800	9800	9800	0
129	20240912	190800	377973490	9800	9800	9800	9800	0
130	20240912	190700	377973490	9800	9800	9800	9800	0
131	20240912	190600	377973490	9800	9800	9800	9800	0
132	20240912	190500	377973490	9800	9800	9800	9800	0
133	20240912	190400	377973490	9800	9800	9800	9800	0
134	20240912	190300	377973490	9800	9800	9800	9800	0
135	20240912	190200	377973490	9800	9800	9800	9800	0
136	20240912	190100	377973490	9800	9800	9800	9800	0
137	20240912	190000	377973490	9800	9800	9800	9800	0
138	20240912	185900	377973490	9800	9800	9800	9800	0
139	20240912	185800	377973490	9800	9800	9800	9800	0
140	20240912	185700	377973490	9800	9800	9800	9800	0
141	20240912	185600	377973490	9800	9800	9800	9800	0
142	20240912	185500	377973490	9800	9800	9800	9800	0
143	20240912	185400	377973490	9800	9800	9800	9800	0
144	20240912	185300	377973490	9800	9800	9800	9800	0
145	20240912	185200	377973490	9800	9800	9800	9800	0
146	20240912	185100	377973490	9800	9800	9800	9800	0
147	20240912	185000	377973490	9800	9800	9800	9800	0
148	20240912	184900	377973490	9800	9800	9800	9800	0
149	20240912	184800	377973490	9800	9800	9800	9800	0
150	20240912	184700	377973490	9800	9800	9800	9800	0
151	20240912	184600	377973490	9800	9800	9800	9800	0
152	20240912	184500	377973490	9800	9800	9800	9800	558
153	20240912	184400	377973490	9800	9800	9800	9800	0
154	20240912	184300	377973490	9800	9800	9800	9800	0
155	20240912	184200	377973490	9800	9800	9800	9800	0
156	20240912	184100	377973490	9800	9800	9800	9800	0
157	20240912	184000	377973490	9800	9800	9800	9800	0
158	20240912	183900	377973490	9800	9800	9800	9800	0
159	20240912	183800	377973490	9800	9800	9800	9800	0
160	20240912	183700	377973490	9800	9800	9800	9800	0
161	20240912	183600	377973490	9800	9800	9800	9800	0
162	20240912	183500	377973490	9800	9800	9800	9800	0
163	20240912	183400	377973490	9800	9800	9800	9800	0
164	20240912	183300	377973490	9800	9800	9800	9800	0
165	20240912	183200	377973490	9800	9800	9800	9800	0
166	20240912	183100	377973490	9800	9800	9800	9800	0
167	20240912	183000	377973490	9800	9800	9800	9800	0
168	20240912	182900	377973490	9800	9800	9800	9800	0
169	20240912	182800	377973490	9800	9800	9800	9800	0
170	20240912	182700	377973490	9800	9800	9800	9800	0
171	20240912	182600	377973490	9800	9800	9800	9800	0
172	20240912	182500	377973490	9800	9800	9800	9800	0
173	20240912	182400	377973490	9800	9800	9800	9800	0
174	20240912	182300	377973490	9800	9800	9800	9800	0
175	20240912	182200	377973490	9800	9800	9800	9800	0
176	20240912	182100	377973490	9800	9800	9800	9800	0
177	20240912	182000	377973490	9800	9800	9800	9800	0
178	20240912	181900	377973490	9800	9800	9800	9800	0
179	20240912	181800	377973490	9800	9800	9800	9800	0
180	20240912	181700	377973490	9800	9800	9800	9800	0
181	20240912	181600	377973490	9800	9800	9800	9800	0
182	20240912	181500	377973490	9800	9800	9800	9800	558
183	20240912	181400	377973490	9800	9800	9800	9800	0
184	20240912	181300	377973490	9800	9800	9800	9800	0
185	20240912	181200	377973490	9800	9800	9800	9800	0
186	20240912	181100	377973490	9800	9800	9800	9800	0
187	20240912	181000	377973490	9800	9800	9800	9800	0
188	20240912	180900	377973490	9800	9800	9800	9800	0
189	20240912	180800	377973490	9800	9800	9800	9800	0
190	20240912	180700	377973490	9800	9800	9800	9800	0
191	20240912	180600	377973490	9800	9800	9800	9800	0
192	20240912	180500	377973490	9800	9800	9800	9800	0
193	20240912	180400	377973490	9800	9800	9800	9800	0
194	20240912	180300	377973490	9800	9800	9800	9800	0
195	20240912	180200	377973490	9800	9800	9800	9800	0
196	20240912	180100	377973490	9800	9800	9800	9800	0
197	20240912	180000	377973490	9800	9800	9800	9800	0
198	20240912	175900	377973490	9800	9800	9800	9800	0
199	20240912	175800	377973490	9800	9800	9800	9800	0
200	20240912	175700	377973490	9800	9800	9800	9800	0
201	20240912	175600	377973490	9800	9800	9800	9800	0
202	20240912	175500	377973490	9800	9800	9800	9800	0
203	20240912	175400	377973490	9800	9800	9800	9800	0
204	20240912	175300	377973490	9800	9800	9800	9800	0
205	20240912	175200	377973490	9800	9800	9800	9800	0
206	20240912	175100	377973490	9800	9800	9800	9800	0
207	20240912	175000	377973490	9800	9800	9800	9800	0
208	20240912	174900	377973490	9800	9800	9800	9800	0
209	20240912	174800	377973490	9800	9800	9800	9800	0
210	20240912	174700	377973490	9800	9800	9800	9800	0
211	20240912	174600	377973490	9800	9800	9800	9800	0
212	20240912	174500	377973490	9800	9800	9800	9800	558
213	20240912	174400	377973490	9800	9800	9800	9800	0
214	20240912	174300	377973490	9800	9800	9800	9800	0
215	20240912	174200	377973490	9800	9800	9800	9800	0
216	20240912	174100	377973490	9800	9800	9800	9800	0
217	20240912	174000	377973490	9800	9800	9800	9800	0
218	20240912	173900	377973490	9800	9800	9800	9800	0
219	20240912	173800	377973490	9800	9800	9800	9800	0
220	20240912	173700	377973490	9800	9800	9800	9800	0
221	20240912	173600	377973490	9800	9800	9800	9800	0
222	20240912	173500	377973490	9800	9800	9800	9800	0
223	20240912	173400	377973490	9800	9800	9800	9800	0
224	20240912	173300	377973490	9800	9800	9800	9800	0
225	20240912	173200	377973490	9800	9800	9800	9800	0
226	20240912	173100	377973490	9800	9800	9800	9800	0
227	20240912	173000	377973490	9800	9800	9800	9800	0
228	20240912	172900	377973490	9800	9800	9800	9800	0
229	20240912	172800	377973490	9800	9800	9800	9800	0
230	20240912	172700	377973490	9800	9800	9800	9800	0
231	20240912	172600	377973490	9800	9800	9800	9800	0
232	20240912	172500	377973490	9800	9800	9800	9800	0
233	20240912	172400	377973490	9800	9800	9800	9800	0
234	20240912	172300	377973490	9800	9800	9800	9800	0
235	20240912	172200	377973490	9800	9800	9800	9800	0
236	20240912	172100	377973490	9800	9800	9800	9800	0
237	20240912	172000	377973490	9800	9800	9800	9800	0
238	20240912	171900	377973490	9800	9800	9800	9800	0
239	20240912	171800	377973490	9800	9800	9800	9800	0
240	20240912	171700	377973490	9800	9800	9800	9800	0
241	20240912	171600	377973490	9800	9800	9800	9800	0
242	20240912	171500	377973490	9800	9800	9800	9800	558
243	20240912	171400	377973490	9800	9800	9800	9800	0
244	20240912	171300	377973490	9800	9800	9800	9800	0
245	20240912	171200	377973490	9800	9800	9800	9800	0
246	20240912	171100	377973490	9800	9800	9800	9800	0
247	20240912	171000	377973490	9800	9800	9800	9800	0
248	20240912	170900	377973490	9800	9800	9800	9800	0
249	20240912	170800	377973490	9800	9800	9800	9800	0
250	20240912	170700	377973490	9800	9800	9800	9800	0
251	20240912	170600	377973490	9800	9800	9800	9800	0
252	20240912	170500	377973490	9800	9800	9800	9800	0
253	20240912	170400	377973490	9800	9800	9800	9800	0
254	20240912	170300	377973490	9800	9800	9800	9800	0
255	20240912	170200	377973490	9800	9800	9800	9800	0
256	20240912	170100	377973490	9800	9800	9800	9800	0
257	20240912	170000	377973490	9800	9800	9800	9800	0
258	20240912	165900	377973490	9800	9800	9800	9800	0
259	20240912	165800	377973490	9800	9800	9800	9800	0
260	20240912	165700	377973490	9800	9800	9800	9800	0
261	20240912	165600	377973490	9800	9800	9800	9800	0
262	20240912	165500	377973490	9800	9800	9800	9800	0
263	20240912	165400	377973490	9800	9800	9800	9800	0
264	20240912	165300	377973490	9800	9800	9800	9800	0
265	20240912	165200	377973490	9800	9800	9800	9800	0
266	20240912	165100	377973490	9800	9800	9800	9800	0
267	20240912	165000	377973490	9800	9800	9800	9800	0
268	20240912	164900	377973490	9800	9800	9800	9800	0
269	20240912	164800	377973490	9800	9800	9800	9800	0
270	20240912	164700	377973490	9800	9800	9800	9800	0
271	20240912	164600	377973490	9800	9800	9800	9800	0
272	20240912	164500	377973490	9800	9800	9800	9800	558
273	20240912	164400	377973490	9800	9800	9800	9800	0
274	20240912	164300	377973490	9800	9800	9800	9800	0
275	20240912	164200	377973490	9800	9800	9800	9800	0
276	20240912	164100	377973490	9800	9800	9800	9800	0
277	20240912	164000	377973490	9800	9800	9800	9800	0
278	20240912	163900	377973490	9800	9800	9800	9800	0
279	20240912	163800	377973490	9800	9800	9800	9800	0
280	20240912	163700	377973490	9800	9800	9800	9800	0
281	20240912	163600	377973490	9800	9800	9800	9800	0
282	20240912	163500	377973490	9800	9800	9800	9800	0
283	20240912	163400	377973490	9800	9800	9800	9800	0
284	20240912	163300	377973490	9800	9800	9800	9800	0
285	20240912	163200	377973490	9800	9800	9800	9800	0
286	20240912	163100	377973490	9800	9800	9800	9800	0
287	20240912	163000	377973490	9800	9800	9800	9800	0
288	20240912	162900	377973490	9800	9800	9800	9800	0
289	20240912	162800	377973490	9800	9800	9800	9800	0
290	20240912	162700	377973490	9800	9800	9800	9800	0
291	20240912	162600	377973490	9800	9800	9800	9800	0
292	20240912	162500	377973490	9800	9800	9800	9800	0
293	20240912	162400	377973490	9800	9800	9800	9800	0
294	20240912	162300	377973490	9800	9800	9800	9800	0
295	20240912	162200	377973490	9800	9800	9800	9800	0
296	20240912	162100	377973490	9800	9800	9800	9800	0
297	20240912	162000	377973490	9800	9800	9800	9800	0
298	20240912	161900	377973490	9800	9800	9800	9800	0
299	20240912	161800	377973490	9800	9800	9800	9800	0
300	20240912	161700	377973490	9800	9800	9800	9800	0
301	20240912	161600	377973490	9800	9800	9800	9800	0
302	20240912	161500	377973490	9800	9800	9800	9800	558
303	20240912	161400	377973490	9800	9800	9800	9800	0
304	20240912	161300	377973490	9800	9800	9800	9800	0
305	20240912	161200	377973490	9800	9800	9800	9800	0
306	20240912	161100	377973490	9800	9800	9800	9800	0
307	20240912	161000	377973490	9800	9800	9800	9800	0
308	20240912	160900	377973490	9800	9800	9800	9800	0
309	20240912	160800	377973490	9800	9800	9800	9800	0
310	20240912	160700	377973490	9800	9800	9800	9800	0
311	20240912	160600	377973490	9800	9800	9800	9800	0
312	20240912	160500	377973490	9800	9800	9800	9800	0
313	20240912	160400	377973490	9800	9800	9800	9800	0
314	20240912	160300	377973490	9800	9800	9800	9800	0
315	20240912	160200	377973490	9800	9800	9800	9800	0
316	20240912	160100	377973490	9800	9800	9800	9800	0
317	20240912	160000	377973490	9800	9800	9800	9800	0
318	20240912	155900	377973490	9800	9800	9800	9800	0
319	20240912	155800	377973490	9800	9800	9800	9800	0
320	20240912	155700	377973490	9800	9800	9800	9800	0
321	20240912	155600	377973490	9800	9800	9800	9800	0
322	20240912	155500	377973490	9800	9800	9800	9800	0
323	20240912	155400	377973490	9800	9800	9800	9800	0
324	20240912	155300	377973490	9800	9800	9800	9800	0
325	20240912	155200	377973490	9800	9800	9800	9800	0
326	20240912	155100	377973490	9800	9800	9800	9800	0
327	20240912	155000	377973490	9800	9800	9800	9800	0
328	20240912	154900	377973490	9800	9800	9800	9800	0
329	20240912	154800	377973490	9800	9800	9800	9800	0
330	20240912	154700	377973490	9800	9800	9800	9800	0
331	20240912	154600	377973490	9800	9800	9800	9800	0
332	20240912	154500	377973490	9800	9800	9800	9800	558
333	20240912	154400	377973490	9800	9800	9800	9800	0
334	20240912	154300	377973490	9800	9800	9800	9800	0
335	20240912	154200	377973490	9800	9800	9800	9800	0
336	20240912	154100	377973490	9800	9800	9800	9800	0
337	20240912	154000	377973490	9800	9800	9800	9800	0
338	20240912	153900	377973490	9800	9800	9800	9800	0
339	20240912	153800	377973490	9800	9800	9800	9800	0
340	20240912	153700	377973490	9800	9800	9800	9800	0
341	20240912	153600	377973490	9800	9800	9800	9800	0
342	20240912	153500	377973490	9800	9800	9800	9800	0
343	20240912	153400	377973490	9800	9800	9800	9800	0
344	20240912	153300	377973490	9800	9800	9800	9800	0
345	20240912	153200	377973490	9800	9800	9800	9800	0
346	20240912	153100	377973490	9800	9800	9800	9800	0
347	20240912	153000	377973490	9800	9800	9800	9800	558
348	20240912	152900	372505090	9730	9730	9730	9730	0
349	20240912	152800	372505090	9730	9730	9730	9730	0
350	20240912	152700	372505090	9730	9730	9730	9730	0
351	20240912	152600	372505090	9730	9730	9730	9730	0
352	20240912	152500	372505090	9730	9730	9730	9730	0
353	20240912	152400	372505090	9730	9730	9730	9730	0
354	20240912	152300	372505090	9730	9730	9730	9730	0
355	20240912	152200	372505090	9730	9730	9730	9730	0
356	20240912	152100	372505090	9730	9730	9730	9730	0
357	20240912	152000	372505090	9730	9730	9730	9730	0
358	20240912	151900	372505090	9730	9740	9740	9730	240
359	20240912	151800	370169490	9730	9730	9730	9730	100
360	20240912	151700	369196490	9730	9730	9730	9730	100
361	20240912	151600	368223490	9750	9750	9750	9750	1
362	20240912	151500	368213740	9730	9730	9730	9730	0
363	20240912	151400	368213740	9730	9730	9730	9730	0
364	20240912	151300	368213740	9730	9730	9730	9730	0
365	20240912	151200	368213740	9730	9730	9730	9730	0
366	20240912	151100	368213740	9730	9730	9730	9730	53
367	20240912	151000	367698050	9730	9730	9730	9730	0
368	20240912	150900	367698050	9730	9730	9730	9730	3
369	20240912	150800	367668860	9730	9730	9730	9730	0
370	20240912	150700	367668860	9730	9730	9730	9730	0
371	20240912	150600	367668860	9730	9730	9730	9730	0
372	20240912	150500	367668860	9730	9730	9730	9730	0
373	20240912	150400	367668860	9730	9760	9760	9730	852
374	20240912	150300	359378630	9770	9770	9770	9770	431
375	20240912	150200	355167760	9770	9770	9770	9770	0
376	20240912	150100	355167760	9770	9770	9770	9770	2
377	20240912	150000	355148220	9800	9800	9800	9800	0
378	20240912	145900	355148220	9800	9770	9800	9770	66
379	20240912	145800	354503310	9750	9750	9750	9750	0
380	20240912	145700	354503310	9750	9750	9750	9750	0
381	20240912	145600	354503310	9750	9750	9750	9750	0
382	20240912	145500	354503310	9750	9750	9750	9750	118
383	20240912	145400	353352810	9750	9750	9750	9750	0
384	20240912	145300	353352810	9750	9750	9750	9750	0
385	20240912	145200	353352810	9750	9750	9750	9750	0
386	20240912	145100	353352810	9750	9750	9750	9750	2
387	20240912	145000	353333310	9740	9740	9740	9740	0
388	20240912	144900	353333310	9740	9740	9740	9740	0
389	20240912	144800	353333310	9740	9740	9740	9740	0
390	20240912	144700	353333310	9740	9740	9740	9740	0
391	20240912	144600	353333310	9740	9740	9740	9740	0
392	20240912	144500	353333310	9740	9740	9740	9740	0
393	20240912	144400	353333310	9740	9740	9740	9740	10
394	20240912	144300	353235910	9740	9740	9740	9740	0
395	20240912	144200	353235910	9740	9750	9750	9740	27
396	20240912	144100	352972920	9750	9750	9750	9750	0
397	20240912	144000	352972920	9750	9750	9750	9750	0
398	20240912	143900	352972920	9750	9750	9750	9750	10
399	20240912	143800	352875420	9750	9750	9750	9750	0
400	20240912	143700	352875420	9750	9750	9750	9750	0
401	20240912	143600	352875420	9750	9750	9750	9750	60
402	20240912	143500	352290420	9750	9750	9750	9750	0
403	20240912	143400	352290420	9750	9750	9750	9750	0
404	20240912	143300	352290420	9750	9750	9750	9750	0
405	20240912	143200	352290420	9750	9770	9770	9750	200
406	20240912	143100	350337890	9770	9770	9770	9770	30
407	20240912	143000	350044790	9760	9760	9760	9760	1
408	20240912	142900	350035030	9760	9760	9760	9760	31
409	20240912	142800	349732470	9800	9800	9800	9800	0
410	20240912	142700	349732470	9800	9800	9800	9800	0
411	20240912	142600	349732470	9800	9800	9800	9800	0
412	20240912	142500	349732470	9800	9800	9800	9800	0
413	20240912	142400	349732470	9800	9800	9800	9800	0
414	20240912	142300	349732470	9800	9800	9800	9800	0
415	20240912	142200	349732470	9800	9800	9800	9800	0
416	20240912	142100	349732470	9800	9800	9800	9800	1
417	20240912	142000	349722670	9780	9780	9780	9780	10
418	20240912	141900	349624870	9740	9740	9740	9740	0
419	20240912	141800	349624870	9740	9740	9740	9740	10
420	20240912	141700	349527470	9740	9770	9770	9740	454
421	20240912	141600	345101790	9770	9770	9770	9770	0
422	20240912	141500	345101790	9770	9770	9770	9770	0
423	20240912	141400	345101790	9770	9770	9770	9770	0
424	20240912	141300	345101790	9770	9770	9770	9770	0
425	20240912	141200	345101790	9770	9770	9770	9770	0
426	20240912	141100	345101790	9770	9770	9770	9770	0
427	20240912	141000	345101790	9770	9770	9770	9770	0
428	20240912	140900	345101790	9770	9770	9770	9770	0
429	20240912	140800	345101790	9770	9770	9770	9770	0
430	20240912	140700	345101790	9770	9770	9770	9770	9
431	20240912	140600	345013860	9810	9810	9810	9810	0
432	20240912	140500	345013860	9810	9810	9810	9810	0
433	20240912	140400	345013860	9810	9810	9810	9810	0
434	20240912	140300	345013860	9810	9810	9810	9810	0
435	20240912	140200	345013860	9810	9810	9810	9810	0
436	20240912	140100	345013860	9810	9810	9810	9810	1
437	20240912	140000	345004050	9770	9770	9770	9770	0
438	20240912	135900	345004050	9770	9770	9770	9770	1
439	20240912	135800	344994280	9810	9810	9810	9810	0
440	20240912	135700	344994280	9810	9810	9810	9810	0
441	20240912	135600	344994280	9810	9810	9810	9810	0
442	20240912	135500	344994280	9810	9810	9810	9810	0
443	20240912	135400	344994280	9810	9810	9810	9810	0
444	20240912	135300	344994280	9810	9810	9810	9810	0
445	20240912	135200	344994280	9810	9810	9810	9810	1
446	20240912	135100	344984470	9800	9800	9800	9800	9
447	20240912	135000	344896270	9810	9810	9810	9810	0
448	20240912	134900	344896270	9810	9810	9810	9810	0
449	20240912	134800	344896270	9810	9810	9810	9810	0
450	20240912	134700	344896270	9810	9810	9810	9810	0
451	20240912	134600	344896270	9810	9810	9810	9810	0
452	20240912	134500	344896270	9810	9810	9810	9810	0
453	20240912	134400	344896270	9810	9810	9810	9810	20
454	20240912	134300	344700070	9810	9810	9810	9810	0
455	20240912	134200	344700070	9810	9810	9810	9810	0
456	20240912	134100	344700070	9810	9810	9810	9810	0
457	20240912	134000	344700070	9810	9810	9810	9810	0
458	20240912	133900	344700070	9810	9810	9810	9810	20
459	20240912	133800	344503870	9810	9810	9810	9810	0
460	20240912	133700	344503870	9810	9810	9810	9810	20
461	20240912	133600	344307670	9820	9820	9820	9820	12
462	20240912	133500	344189830	9810	9810	9810	9810	0
463	20240912	133400	344189830	9810	9810	9810	9810	0
464	20240912	133300	344189830	9810	9810	9810	9810	0
465	20240912	133200	344189830	9810	9810	9810	9810	0
466	20240912	133100	344189830	9810	9810	9810	9810	0
467	20240912	133000	344189830	9810	9810	9810	9810	10
468	20240912	132900	344091730	9810	9780	9810	9780	1118
469	20240912	132800	333156920	9780	9780	9780	9780	0
470	20240912	132700	333156920	9780	9780	9780	9780	0
471	20240912	132600	333156920	9780	9780	9780	9780	0
472	20240912	132500	333156920	9780	9780	9780	9780	0
473	20240912	132400	333156920	9780	9780	9780	9780	1
474	20240912	132300	333147140	9750	9750	9750	9750	0
475	20240912	132200	333147140	9750	9750	9750	9750	0
476	20240912	132100	333147140	9750	9750	9750	9750	0
477	20240912	132000	333147140	9750	9750	9750	9750	0
478	20240912	131900	333147140	9750	9750	9750	9750	0
479	20240912	131800	333147140	9750	9750	9750	9750	15
480	20240912	131700	333000890	9740	9740	9740	9740	0
481	20240912	131600	333000890	9740	9740	9740	9740	0
482	20240912	131500	333000890	9740	9740	9740	9740	0
483	20240912	131400	333000890	9740	9740	9740	9740	0
484	20240912	131300	333000890	9740	9740	9740	9740	0
485	20240912	131200	333000890	9740	9740	9740	9740	0
486	20240912	131100	333000890	9740	9740	9740	9740	380
487	20240912	131000	329299690	9750	9750	9750	9750	0
488	20240912	130900	329299690	9750	9750	9750	9750	0
489	20240912	130800	329299690	9750	9750	9750	9750	0
490	20240912	130700	329299690	9750	9750	9750	9750	0
491	20240912	130600	329299690	9750	9750	9750	9750	0
492	20240912	130500	329299690	9750	9750	9750	9750	0
493	20240912	130400	329299690	9750	9750	9750	9750	0
494	20240912	130300	329299690	9750	9750	9750	9750	0
495	20240912	130200	329299690	9750	9750	9750	9750	37
496	20240912	130100	328938940	9750	9750	9750	9750	0
497	20240912	130000	328938940	9750	9750	9750	9750	0
498	20240912	125900	328938940	9750	9750	9750	9750	0
499	20240912	125800	328938940	9750	9750	9750	9750	0
500	20240912	125700	328938940	9750	9750	9750	9750	0
501	20240912	125600	328938940	9750	9750	9750	9750	0
502	20240912	125500	328938940	9750	9750	9750	9750	0
503	20240912	125400	328938940	9750	9750	9750	9750	0
504	20240912	125300	328938940	9750	9750	9750	9750	1500
505	20240912	125200	314313940	9750	9750	9750	9750	0
506	20240912	125100	314313940	9750	9750	9750	9750	0
507	20240912	125000	314313940	9750	9790	9790	9750	1000
508	20240912	124900	304552710	9780	9800	9800	9780	200
509	20240912	124800	302596430	9800	9800	9800	9800	1
510	20240912	124700	302586630	9810	9810	9810	9810	0
511	20240912	124600	302586630	9810	9810	9810	9810	0
512	20240912	124500	302586630	9810	9810	9810	9810	0
513	20240912	124400	302586630	9810	9810	9810	9810	0
514	20240912	124300	302586630	9810	9810	9810	9810	0
515	20240912	124200	302586630	9810	9810	9810	9810	0
516	20240912	124100	302586630	9810	9810	9810	9810	20
517	20240912	124000	302390430	9810	9810	9810	9810	20
518	20240912	123900	302194230	9810	9810	9810	9810	0
519	20240912	123800	302194230	9810	9810	9810	9810	0
520	20240912	123700	302194230	9810	9810	9810	9810	0
521	20240912	123600	302194230	9810	9810	9810	9810	0
522	20240912	123500	302194230	9810	9810	9810	9810	0
523	20240912	123400	302194230	9810	9810	9810	9810	0
524	20240912	123300	302194230	9810	9810	9810	9810	123
525	20240912	123200	300987600	9780	9780	9780	9780	0
526	20240912	123100	300987600	9780	9780	9780	9780	75
527	20240912	123000	300254100	9740	9740	9740	9740	0
528	20240912	122900	300254100	9740	9740	9740	9740	0
529	20240912	122800	300254100	9740	9740	9740	9740	0
530	20240912	122700	300254100	9740	9740	9740	9740	0
531	20240912	122600	300254100	9740	9740	9740	9740	0
532	20240912	122500	300254100	9740	9740	9740	9740	0
533	20240912	122400	300254100	9740	9740	9740	9740	0
534	20240912	122300	300254100	9740	9740	9740	9740	0
535	20240912	122200	300254100	9740	9740	9740	9740	0
536	20240912	122100	300254100	9740	9740	9740	9740	0
537	20240912	122000	300254100	9740	9740	9740	9740	0
538	20240912	121900	300254100	9740	9740	9740	9740	0
539	20240912	121800	300254100	9740	9740	9740	9740	0
540	20240912	121700	300254100	9740	9740	9740	9740	0
541	20240912	121600	300254100	9740	9740	9740	9740	20
542	20240912	121500	300059300	9790	9790	9790	9790	55
543	20240912	121400	299520850	9790	9790	9790	9790	0
544	20240912	121300	299520850	9790	9790	9790	9790	0
545	20240912	121200	299520850	9790	9790	9790	9790	0
546	20240912	121100	299520850	9790	9790	9790	9790	0
547	20240912	121000	299520850	9790	9790	9790	9790	0
548	20240912	120900	299520850	9790	9790	9790	9790	0
549	20240912	120800	299520850	9790	9790	9790	9790	0
550	20240912	120700	299520850	9790	9790	9790	9790	0
551	20240912	120600	299520850	9790	9790	9790	9790	0
552	20240912	120500	299520850	9790	9790	9790	9790	10
553	20240912	120400	299422950	9790	9790	9790	9790	25
554	20240912	120300	299178200	9730	9730	9730	9730	0
555	20240912	120200	299178200	9730	9730	9730	9730	0
556	20240912	120100	299178200	9730	9730	9730	9730	0
557	20240912	120000	299178200	9730	9730	9730	9730	0
558	20240912	115900	299178200	9730	9730	9730	9730	0
559	20240912	115800	299178200	9730	9730	9730	9730	0
560	20240912	115700	299178200	9730	9730	9730	9730	0
561	20240912	115600	299178200	9730	9730	9730	9730	0
562	20240912	115500	299178200	9730	9730	9730	9730	0
563	20240912	115400	299178200	9730	9730	9730	9730	0
564	20240912	115300	299178200	9730	9730	9730	9730	0
565	20240912	115200	299178200	9730	9730	9730	9730	0
566	20240912	115100	299178200	9730	9730	9730	9730	0
567	20240912	115000	299178200	9730	9730	9730	9730	0
568	20240912	114900	299178200	9730	9730	9730	9730	0
569	20240912	114800	299178200	9730	9730	9730	9730	0
570	20240912	114700	299178200	9730	9730	9730	9730	0
571	20240912	114600	299178200	9730	9730	9730	9730	0
572	20240912	114500	299178200	9730	9730	9730	9730	0
573	20240912	114400	299178200	9730	9730	9730	9730	0
574	20240912	114300	299178200	9730	9730	9730	9730	0
575	20240912	114200	299178200	9730	9730	9730	9730	0
576	20240912	114100	299178200	9730	9730	9730	9730	0
577	20240912	114000	299178200	9730	9730	9730	9730	0
578	20240912	113900	299178200	9730	9730	9730	9730	0
579	20240912	113800	299178200	9730	9730	9730	9730	0
580	20240912	113700	299178200	9730	9730	9730	9730	0
581	20240912	113600	299178200	9730	9730	9730	9730	300
582	20240912	113500	296259200	9750	9750	9750	9750	0
583	20240912	113400	296259200	9750	9750	9750	9750	0
584	20240912	113300	296259200	9750	9750	9750	9750	0
585	20240912	113200	296259200	9750	9750	9750	9750	0
586	20240912	113100	296259200	9750	9750	9750	9750	0
587	20240912	113000	296259200	9750	9750	9750	9750	0
588	20240912	112900	296259200	9750	9750	9750	9750	0
589	20240912	112800	296259200	9750	9750	9750	9750	86
590	20240912	112700	295420700	9730	9730	9730	9730	10
591	20240912	112600	295323400	9720	9720	9720	9720	0
592	20240912	112500	295323400	9720	9720	9720	9720	0
593	20240912	112400	295323400	9720	9720	9720	9720	5
594	20240912	112300	295274800	9700	9700	9700	9700	0
595	20240912	112200	295274800	9700	9700	9700	9700	0
596	20240912	112100	295274800	9700	9700	9700	9700	0
597	20240912	112000	295274800	9700	9700	9700	9700	0
598	20240912	111900	295274800	9700	9700	9700	9700	0
599	20240912	111800	295274800	9700	9700	9700	9700	0
600	20240912	111700	295274800	9700	9700	9700	9700	0
601	20240912	111600	295274800	9700	9700	9700	9700	0
602	20240912	111500	295274800	9700	9700	9700	9700	0
603	20240912	111400	295274800	9700	9700	9700	9700	10
604	20240912	111300	295177800	9690	9690	9690	9690	0
605	20240912	111200	295177800	9690	9690	9690	9690	0
606	20240912	111100	295177800	9690	9690	9690	9690	0
607	20240912	111000	295177800	9690	9690	9690	9690	0
608	20240912	110900	295177800	9690	9690	9690	9690	0
609	20240912	110800	295177800	9690	9690	9690	9690	0
610	20240912	110700	295177800	9690	9690	9690	9690	0
611	20240912	110600	295177800	9690	9690	9690	9690	0
612	20240912	110500	295177800	9690	9690	9690	9690	0
613	20240912	110400	295177800	9690	9690	9690	9690	0
614	20240912	110300	295177800	9690	9690	9690	9690	0
615	20240912	110200	295177800	9690	9690	9690	9690	0
616	20240912	110100	295177800	9690	9690	9690	9690	0
617	20240912	110000	295177800	9690	9690	9690	9690	0
618	20240912	105900	295177800	9690	9690	9690	9690	0
619	20240912	105800	295177800	9690	9690	9690	9690	0
620	20240912	105700	295177800	9690	9690	9690	9690	0
621	20240912	105600	295177800	9690	9690	9690	9690	0
622	20240912	105500	295177800	9690	9690	9690	9690	0
623	20240912	105400	295177800	9690	9690	9690	9690	0
624	20240912	105300	295177800	9690	9690	9690	9690	0
625	20240912	105200	295177800	9690	9690	9690	9690	0
626	20240912	105100	295177800	9690	9690	9690	9690	3
627	20240912	105000	295148730	9690	9690	9690	9690	0
628	20240912	104900	295148730	9690	9690	9690	9690	0
629	20240912	104800	295148730	9690	9690	9690	9690	0
630	20240912	104700	295148730	9690	9690	9690	9690	0
631	20240912	104600	295148730	9690	9700	9700	9690	76
632	20240912	104500	294412160	9690	9690	9690	9690	0
633	20240912	104400	294412160	9690	9690	9690	9690	0
634	20240912	104300	294412160	9690	9700	9700	9690	100
635	20240912	104200	293443060	9690	9690	9690	9690	0
636	20240912	104100	293443060	9690	9690	9690	9690	0
637	20240912	104000	293443060	9690	9690	9690	9690	0
638	20240912	103900	293443060	9690	9690	9690	9690	0
639	20240912	103800	293443060	9690	9690	9690	9690	0
640	20240912	103700	293443060	9690	9690	9690	9690	0
641	20240912	103600	293443060	9690	9690	9690	9690	0
642	20240912	103500	293443060	9690	9690	9690	9690	0
643	20240912	103400	293443060	9690	9690	9690	9690	3
644	20240912	103300	293413990	9690	9690	9690	9690	0
645	20240912	103200	293413990	9690	9690	9690	9690	0
646	20240912	103100	293413990	9690	9690	9690	9690	0
647	20240912	103000	293413990	9690	9690	9690	9690	0
648	20240912	102900	293413990	9690	9690	9690	9690	36
649	20240912	102800	293065150	9700	9700	9700	9700	106
650	20240912	102700	292036950	9700	9700	9700	9700	0
651	20240912	102600	292036950	9700	9700	9700	9700	0
652	20240912	102500	292036950	9700	9700	9700	9700	0
653	20240912	102400	292036950	9700	9690	9700	9690	514
654	20240912	102300	287053900	9690	9700	9700	9690	516
655	20240912	102200	282051250	9700	9700	9700	9700	164
656	20240912	102100	280460450	9690	9690	9690	9690	0
657	20240912	102000	280460450	9690	9700	9700	9690	500
658	20240912	101900	275613640	9700	9700	9700	9700	0
659	20240912	101800	275613640	9700	9700	9700	9700	0
660	20240912	101700	275613640	9700	9700	9700	9700	0
661	20240912	101600	275613640	9700	9720	9720	9700	630
662	20240912	101500	269500870	9710	9710	9710	9710	0
663	20240912	101400	269500870	9710	9710	9710	9710	0
664	20240912	101300	269500870	9710	9710	9710	9710	232
665	20240912	101200	267248150	9710	9730	9730	9710	1000
666	20240912	101100	257537970	9750	9760	9760	9750	288
667	20240912	101000	254727290	9760	9760	9760	9760	12
668	20240912	100900	254610170	9810	9810	9810	9810	0
669	20240912	100800	254610170	9810	9810	9810	9810	0
670	20240912	100700	254610170	9810	9790	9810	9790	223
671	20240912	100600	252423940	9760	9730	9760	9730	396
672	20240912	100500	248564720	9730	9710	9730	9710	1824
673	20240912	100400	230834990	9700	9750	9750	9700	2734
674	20240912	100300	204234560	9710	9730	9730	9710	1168
675	20240912	100200	192875860	9740	9750	9750	9740	245
676	20240912	100100	190487360	9750	9770	9770	9750	1033
677	20240912	100000	180406210	9770	9770	9770	9770	0
678	20240912	095900	180406210	9770	9770	9770	9770	0
679	20240912	095800	180406210	9770	9770	9770	9770	0
680	20240912	095700	180406210	9770	9770	9770	9770	0
681	20240912	095600	180406210	9770	9770	9770	9770	3
682	20240912	095500	180376900	9770	9770	9770	9770	252
683	20240912	095400	177914860	9780	9800	9800	9780	10
684	20240912	095300	177816990	9800	9800	9800	9800	0
685	20240912	095200	177816990	9800	9800	9800	9800	0
686	20240912	095100	177816990	9800	9800	9800	9800	0
687	20240912	095000	177816990	9800	9800	9800	9800	59
688	20240912	094900	177238790	9820	9820	9820	9820	50
689	20240912	094800	176747790	9820	9800	9820	9800	46
690	20240912	094700	176296930	9770	9770	9770	9770	2
691	20240912	094600	176277390	9770	9770	9770	9770	1
692	20240912	094500	176267620	9770	9770	9770	9770	1
693	20240912	094400	176257850	9760	9760	9760	9760	10
694	20240912	094300	176160250	9760	9760	9760	9760	0
695	20240912	094200	176160250	9760	9760	9760	9760	0
696	20240912	094100	176160250	9760	9760	9760	9760	0
697	20240912	094000	176160250	9760	9760	9760	9760	10
698	20240912	093900	176062650	9760	9760	9760	9760	14
699	20240912	093800	175926010	9760	9760	9760	9760	73
700	20240912	093700	175213530	9800	9800	9800	9800	50
701	20240912	093600	174723530	9800	9840	9840	9800	2050
702	20240912	093500	154623640	9850	9900	9900	9850	3333
703	20240912	093400	121707770	9900	9930	9990	9900	2309
704	20240912	093300	98758690	9930	9930	9930	9930	0
705	20240912	093200	98758690	9930	9930	9930	9930	371
706	20240912	093100	95074660	9910	9910	9910	9910	0
707	20240912	093000	95074660	9910	9910	9910	9910	50
708	20240912	092900	94579160	9910	9910	9910	9910	5
709	20240912	092800	94529610	9910	9910	9910	9910	199
710	20240912	092700	92557520	9910	9910	9910	9910	775
711	20240912	092600	84877270	9900	9890	9900	9890	478
712	20240912	092500	80145300	9850	9850	9850	9850	0
713	20240912	092400	80145300	9850	9850	9850	9850	10
714	20240912	092300	80046800	9850	9850	9850	9850	527
715	20240912	092200	74855850	9850	9850	9850	9850	2
716	20240912	092100	74836150	9850	9890	9890	9850	72
717	20240912	092000	74126650	9850	9850	9850	9850	0
718	20240912	091900	74126650	9850	9860	9860	9850	1427
719	20240912	091800	60061350	9890	9890	9890	9890	43
720	20240912	091700	59636080	9890	9890	9890	9890	45
721	20240912	091600	59191030	9910	9890	9910	9890	114
722	20240912	091500	58061390	9910	9820	9910	9820	2045
723	20240912	091400	37887690	9820	9810	9820	9810	8
724	20240912	091300	37809160	9760	9760	9760	9760	353
725	20240912	091200	34363880	9810	9770	9810	9760	678
726	20240912	091100	27719500	9770	9790	9790	9770	92
727	20240912	091000	26820280	9800	9830	9830	9780	235
728	20240912	090900	24519180	9820	9760	9820	9760	259
729	20240912	090800	21976210	9710	9710	9710	9710	67
730	20240912	090700	21325640	9660	9660	9660	9660	0
731	20240912	090600	21325640	9660	9660	9680	9660	85
732	20240912	090500	20503240	9660	9660	9660	9660	66
733	20240912	090400	19865680	9590	9590	9590	9590	3
734	20240912	090300	19836910	9590	9600	9600	9590	277
735	20240912	090200	17180380	9590	9680	9700	9590	13
736	20240912	090100	17054420	9700	9750	9750	9700	1421
737	20240912	090000	3257370	9760	9650	9820	9650	335