KissMeData/136540/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	201700	29809770	12470	12470	12470	12470	108
3	20240911	201600	29809770	12470	12470	12470	12470	0
4	20240911	201500	29809770	12470	12470	12470	12470	0
5	20240911	201400	29809770	12470	12470	12470	12470	0
6	20240911	201300	29809770	12470	12470	12470	12470	0
7	20240911	201200	29809770	12470	12470	12470	12470	0
8	20240911	201100	29809770	12470	12470	12470	12470	0
9	20240911	201000	29809770	12470	12470	12470	12470	0
10	20240911	200900	29809770	12470	12470	12470	12470	0
11	20240911	200800	29809770	12470	12470	12470	12470	0
12	20240911	200700	29809770	12470	12470	12470	12470	0
13	20240911	200600	29809770	12470	12470	12470	12470	0
14	20240911	200500	29809770	12470	12470	12470	12470	0
15	20240911	200400	29809770	12470	12470	12470	12470	0
16	20240911	200300	29809770	12470	12470	12470	12470	0
17	20240911	200200	29809770	12470	12470	12470	12470	0
18	20240911	200100	29809770	12470	12470	12470	12470	0
19	20240911	200000	29809770	12470	12470	12470	12470	0
20	20240911	195900	29809770	12470	12470	12470	12470	0
21	20240911	195800	29809770	12470	12470	12470	12470	0
22	20240911	195700	29809770	12470	12470	12470	12470	0
23	20240911	195600	29809770	12470	12470	12470	12470	0
24	20240911	195500	29809770	12470	12470	12470	12470	0
25	20240911	195400	29809770	12470	12470	12470	12470	0
26	20240911	195300	29809770	12470	12470	12470	12470	0
27	20240911	195200	29809770	12470	12470	12470	12470	0
28	20240911	195100	29809770	12470	12470	12470	12470	0
29	20240911	195000	29809770	12470	12470	12470	12470	0
30	20240911	194900	29809770	12470	12470	12470	12470	0
31	20240911	194800	29809770	12470	12470	12470	12470	0
32	20240911	194700	29809770	12470	12470	12470	12470	108
33	20240911	194600	29809770	12470	12470	12470	12470	0
34	20240911	194500	29809770	12470	12470	12470	12470	0
35	20240911	194400	29809770	12470	12470	12470	12470	0
36	20240911	194300	29809770	12470	12470	12470	12470	0
37	20240911	194200	29809770	12470	12470	12470	12470	0
38	20240911	194100	29809770	12470	12470	12470	12470	0
39	20240911	194000	29809770	12470	12470	12470	12470	0
40	20240911	193900	29809770	12470	12470	12470	12470	0
41	20240911	193800	29809770	12470	12470	12470	12470	0
42	20240911	193700	29809770	12470	12470	12470	12470	0
43	20240911	193600	29809770	12470	12470	12470	12470	0
44	20240911	193500	29809770	12470	12470	12470	12470	0
45	20240911	193400	29809770	12470	12470	12470	12470	0
46	20240911	193300	29809770	12470	12470	12470	12470	0
47	20240911	193200	29809770	12470	12470	12470	12470	0
48	20240911	193100	29809770	12470	12470	12470	12470	0
49	20240911	193000	29809770	12470	12470	12470	12470	0
50	20240911	192900	29809770	12470	12470	12470	12470	0
51	20240911	192800	29809770	12470	12470	12470	12470	0
52	20240911	192700	29809770	12470	12470	12470	12470	0
53	20240911	192600	29809770	12470	12470	12470	12470	0
54	20240911	192500	29809770	12470	12470	12470	12470	0
55	20240911	192400	29809770	12470	12470	12470	12470	0
56	20240911	192300	29809770	12470	12470	12470	12470	0
57	20240911	192200	29809770	12470	12470	12470	12470	0
58	20240911	192100	29809770	12470	12470	12470	12470	0
59	20240911	192000	29809770	12470	12470	12470	12470	0
60	20240911	191900	29809770	12470	12470	12470	12470	0
61	20240911	191800	29809770	12470	12470	12470	12470	0
62	20240911	191700	29809770	12470	12470	12470	12470	108
63	20240911	191600	29809770	12470	12470	12470	12470	0
64	20240911	191500	29809770	12470	12470	12470	12470	0
65	20240911	191400	29809770	12470	12470	12470	12470	0
66	20240911	191300	29809770	12470	12470	12470	12470	0
67	20240911	191200	29809770	12470	12470	12470	12470	0
68	20240911	191100	29809770	12470	12470	12470	12470	0
69	20240911	191000	29809770	12470	12470	12470	12470	0
70	20240911	190900	29809770	12470	12470	12470	12470	0
71	20240911	190800	29809770	12470	12470	12470	12470	0
72	20240911	190700	29809770	12470	12470	12470	12470	0
73	20240911	190600	29809770	12470	12470	12470	12470	0
74	20240911	190500	29809770	12470	12470	12470	12470	0
75	20240911	190400	29809770	12470	12470	12470	12470	0
76	20240911	190300	29809770	12470	12470	12470	12470	0
77	20240911	190200	29809770	12470	12470	12470	12470	0
78	20240911	190100	29809770	12470	12470	12470	12470	0
79	20240911	190000	29809770	12470	12470	12470	12470	0
80	20240911	185900	29809770	12470	12470	12470	12470	0
81	20240911	185800	29809770	12470	12470	12470	12470	0
82	20240911	185700	29809770	12470	12470	12470	12470	0
83	20240911	185600	29809770	12470	12470	12470	12470	0
84	20240911	185500	29809770	12470	12470	12470	12470	0
85	20240911	185400	29809770	12470	12470	12470	12470	0
86	20240911	185300	29809770	12470	12470	12470	12470	0
87	20240911	185200	29809770	12470	12470	12470	12470	0
88	20240911	185100	29809770	12470	12470	12470	12470	0
89	20240911	185000	29809770	12470	12470	12470	12470	0
90	20240911	184900	29809770	12470	12470	12470	12470	0
91	20240911	184800	29809770	12470	12470	12470	12470	0
92	20240911	184700	29809770	12470	12470	12470	12470	108
93	20240911	184600	29809770	12470	12470	12470	12470	0
94	20240911	184500	29809770	12470	12470	12470	12470	0
95	20240911	184400	29809770	12470	12470	12470	12470	0
96	20240911	184300	29809770	12470	12470	12470	12470	0
97	20240911	184200	29809770	12470	12470	12470	12470	0
98	20240911	184100	29809770	12470	12470	12470	12470	0
99	20240911	184000	29809770	12470	12470	12470	12470	0
100	20240911	183900	29809770	12470	12470	12470	12470	0
101	20240911	183800	29809770	12470	12470	12470	12470	0
102	20240911	183700	29809770	12470	12470	12470	12470	0
103	20240911	183600	29809770	12470	12470	12470	12470	0
104	20240911	183500	29809770	12470	12470	12470	12470	0
105	20240911	183400	29809770	12470	12470	12470	12470	0
106	20240911	183300	29809770	12470	12470	12470	12470	0
107	20240911	183200	29809770	12470	12470	12470	12470	0
108	20240911	183100	29809770	12470	12470	12470	12470	0
109	20240911	183000	29809770	12470	12470	12470	12470	0
110	20240911	182900	29809770	12470	12470	12470	12470	0
111	20240911	182800	29809770	12470	12470	12470	12470	0
112	20240911	182700	29809770	12470	12470	12470	12470	0
113	20240911	182600	29809770	12470	12470	12470	12470	0
114	20240911	182500	29809770	12470	12470	12470	12470	0
115	20240911	182400	29809770	12470	12470	12470	12470	0
116	20240911	182300	29809770	12470	12470	12470	12470	0
117	20240911	182200	29809770	12470	12470	12470	12470	0
118	20240911	182100	29809770	12470	12470	12470	12470	0
119	20240911	182000	29809770	12470	12470	12470	12470	0
120	20240911	181900	29809770	12470	12470	12470	12470	0
121	20240911	181800	29809770	12470	12470	12470	12470	0
122	20240911	181700	29809770	12470	12470	12470	12470	108
123	20240911	181600	29809770	12470	12470	12470	12470	0
124	20240911	181500	29809770	12470	12470	12470	12470	0
125	20240911	181400	29809770	12470	12470	12470	12470	0
126	20240911	181300	29809770	12470	12470	12470	12470	0
127	20240911	181200	29809770	12470	12470	12470	12470	0
128	20240911	181100	29809770	12470	12470	12470	12470	0
129	20240911	181000	29809770	12470	12470	12470	12470	0
130	20240911	180900	29809770	12470	12470	12470	12470	0
131	20240911	180800	29809770	12470	12470	12470	12470	0
132	20240911	180700	29809770	12470	12470	12470	12470	0
133	20240911	180600	29809770	12470	12470	12470	12470	0
134	20240911	180500	29809770	12470	12470	12470	12470	0
135	20240911	180400	29809770	12470	12470	12470	12470	0
136	20240911	180300	29809770	12470	12470	12470	12470	0
137	20240911	180200	29809770	12470	12470	12470	12470	0
138	20240911	180100	29809770	12470	12470	12470	12470	0
139	20240911	180000	29809770	12470	12470	12470	12470	0
140	20240911	175900	29809770	12470	12470	12470	12470	0
141	20240911	175800	29809770	12470	12470	12470	12470	0
142	20240911	175700	29809770	12470	12470	12470	12470	0
143	20240911	175600	29809770	12470	12470	12470	12470	0
144	20240911	175500	29809770	12470	12470	12470	12470	0
145	20240911	175400	29809770	12470	12470	12470	12470	0
146	20240911	175300	29809770	12470	12470	12470	12470	0
147	20240911	175200	29809770	12470	12470	12470	12470	0
148	20240911	175100	29809770	12470	12470	12470	12470	0
149	20240911	175000	29809770	12470	12470	12470	12470	0
150	20240911	174900	29809770	12470	12470	12470	12470	0
151	20240911	174800	29809770	12470	12470	12470	12470	0
152	20240911	174700	29809770	12470	12470	12470	12470	108
153	20240911	174600	29809770	12470	12470	12470	12470	0
154	20240911	174500	29809770	12470	12470	12470	12470	0
155	20240911	174400	29809770	12470	12470	12470	12470	0
156	20240911	174300	29809770	12470	12470	12470	12470	0
157	20240911	174200	29809770	12470	12470	12470	12470	0
158	20240911	174100	29809770	12470	12470	12470	12470	0
159	20240911	174000	29809770	12470	12470	12470	12470	0
160	20240911	173900	29809770	12470	12470	12470	12470	0
161	20240911	173800	29809770	12470	12470	12470	12470	0
162	20240911	173700	29809770	12470	12470	12470	12470	0
163	20240911	173600	29809770	12470	12470	12470	12470	0
164	20240911	173500	29809770	12470	12470	12470	12470	0
165	20240911	173400	29809770	12470	12470	12470	12470	0
166	20240911	173300	29809770	12470	12470	12470	12470	0
167	20240911	173200	29809770	12470	12470	12470	12470	0
168	20240911	173100	29809770	12470	12470	12470	12470	0
169	20240911	173000	29809770	12470	12470	12470	12470	0
170	20240911	172900	29809770	12470	12470	12470	12470	0
171	20240911	172800	29809770	12470	12470	12470	12470	0
172	20240911	172700	29809770	12470	12470	12470	12470	0
173	20240911	172600	29809770	12470	12470	12470	12470	0
174	20240911	172500	29809770	12470	12470	12470	12470	0
175	20240911	172400	29809770	12470	12470	12470	12470	0
176	20240911	172300	29809770	12470	12470	12470	12470	0
177	20240911	172200	29809770	12470	12470	12470	12470	0
178	20240911	172100	29809770	12470	12470	12470	12470	0
179	20240911	172000	29809770	12470	12470	12470	12470	0
180	20240911	171900	29809770	12470	12470	12470	12470	0
181	20240911	171800	29809770	12470	12470	12470	12470	0
182	20240911	171700	29809770	12470	12470	12470	12470	108
183	20240911	171600	29809770	12470	12470	12470	12470	0
184	20240911	171500	29809770	12470	12470	12470	12470	0
185	20240911	171400	29809770	12470	12470	12470	12470	0
186	20240911	171300	29809770	12470	12470	12470	12470	0
187	20240911	171200	29809770	12470	12470	12470	12470	0
188	20240911	171100	29809770	12470	12470	12470	12470	0
189	20240911	171000	29809770	12470	12470	12470	12470	0
190	20240911	170900	29809770	12470	12470	12470	12470	0
191	20240911	170800	29809770	12470	12470	12470	12470	0
192	20240911	170700	29809770	12470	12470	12470	12470	0
193	20240911	170600	29809770	12470	12470	12470	12470	0
194	20240911	170500	29809770	12470	12470	12470	12470	0
195	20240911	170400	29809770	12470	12470	12470	12470	0
196	20240911	170300	29809770	12470	12470	12470	12470	0
197	20240911	170200	29809770	12470	12470	12470	12470	0
198	20240911	170100	29809770	12470	12470	12470	12470	0
199	20240911	170000	29809770	12470	12470	12470	12470	0
200	20240911	165900	29809770	12470	12470	12470	12470	0
201	20240911	165800	29809770	12470	12470	12470	12470	0
202	20240911	165700	29809770	12470	12470	12470	12470	0
203	20240911	165600	29809770	12470	12470	12470	12470	0
204	20240911	165500	29809770	12470	12470	12470	12470	0
205	20240911	165400	29809770	12470	12470	12470	12470	0
206	20240911	165300	29809770	12470	12470	12470	12470	0
207	20240911	165200	29809770	12470	12470	12470	12470	0
208	20240911	165100	29809770	12470	12470	12470	12470	0
209	20240911	165000	29809770	12470	12470	12470	12470	0
210	20240911	164900	29809770	12470	12470	12470	12470	0
211	20240911	164800	29809770	12470	12470	12470	12470	0
212	20240911	164700	29809770	12470	12470	12470	12470	108
213	20240911	164600	29809770	12470	12470	12470	12470	0
214	20240911	164500	29809770	12470	12470	12470	12470	0
215	20240911	164400	29809770	12470	12470	12470	12470	0
216	20240911	164300	29809770	12470	12470	12470	12470	0
217	20240911	164200	29809770	12470	12470	12470	12470	0
218	20240911	164100	29809770	12470	12470	12470	12470	0
219	20240911	164000	29809770	12470	12470	12470	12470	0
220	20240911	163900	29809770	12470	12470	12470	12470	0
221	20240911	163800	29809770	12470	12470	12470	12470	0
222	20240911	163700	29809770	12470	12470	12470	12470	0
223	20240911	163600	29809770	12470	12470	12470	12470	0
224	20240911	163500	29809770	12470	12470	12470	12470	0
225	20240911	163400	29809770	12470	12470	12470	12470	0
226	20240911	163300	29809770	12470	12470	12470	12470	0
227	20240911	163200	29809770	12470	12470	12470	12470	0
228	20240911	163100	29809770	12470	12470	12470	12470	0
229	20240911	163000	29809770	12470	12470	12470	12470	0
230	20240911	162900	29809770	12470	12470	12470	12470	0
231	20240911	162800	29809770	12470	12470	12470	12470	0
232	20240911	162700	29809770	12470	12470	12470	12470	0
233	20240911	162600	29809770	12470	12470	12470	12470	0
234	20240911	162500	29809770	12470	12470	12470	12470	0
235	20240911	162400	29809770	12470	12470	12470	12470	0
236	20240911	162300	29809770	12470	12470	12470	12470	0
237	20240911	162200	29809770	12470	12470	12470	12470	0
238	20240911	162100	29809770	12470	12470	12470	12470	0
239	20240911	162000	29809770	12470	12470	12470	12470	0
240	20240911	161900	29809770	12470	12470	12470	12470	0
241	20240911	161800	29809770	12470	12470	12470	12470	0
242	20240911	161700	29809770	12470	12470	12470	12470	108
243	20240911	161600	29809770	12470	12470	12470	12470	0
244	20240911	161500	29809770	12470	12470	12470	12470	0
245	20240911	161400	29809770	12470	12470	12470	12470	0
246	20240911	161300	29809770	12470	12470	12470	12470	0
247	20240911	161200	29809770	12470	12470	12470	12470	0
248	20240911	161100	29809770	12470	12470	12470	12470	0
249	20240911	161000	29809770	12470	12470	12470	12470	0
250	20240911	160900	29809770	12470	12470	12470	12470	0
251	20240911	160800	29809770	12470	12470	12470	12470	0
252	20240911	160700	29809770	12470	12470	12470	12470	0
253	20240911	160600	29809770	12470	12470	12470	12470	0
254	20240911	160500	29809770	12470	12470	12470	12470	0
255	20240911	160400	29809770	12470	12470	12470	12470	0
256	20240911	160300	29809770	12470	12470	12470	12470	0
257	20240911	160200	29809770	12470	12470	12470	12470	0
258	20240911	160100	29809770	12470	12470	12470	12470	0
259	20240911	160000	29809770	12470	12470	12470	12470	0
260	20240911	155900	29809770	12470	12470	12470	12470	0
261	20240911	155800	29809770	12470	12470	12470	12470	0
262	20240911	155700	29809770	12470	12470	12470	12470	0
263	20240911	155600	29809770	12470	12470	12470	12470	0
264	20240911	155500	29809770	12470	12470	12470	12470	0
265	20240911	155400	29809770	12470	12470	12470	12470	0
266	20240911	155300	29809770	12470	12470	12470	12470	0
267	20240911	155200	29809770	12470	12470	12470	12470	0
268	20240911	155100	29809770	12470	12470	12470	12470	0
269	20240911	155000	29809770	12470	12470	12470	12470	0
270	20240911	154900	29809770	12470	12470	12470	12470	0
271	20240911	154800	29809770	12470	12470	12470	12470	0
272	20240911	154700	29809770	12470	12470	12470	12470	108
273	20240911	154600	29809770	12470	12470	12470	12470	0
274	20240911	154500	29809770	12470	12470	12470	12470	0
275	20240911	154400	29809770	12470	12470	12470	12470	0
276	20240911	154300	29809770	12470	12470	12470	12470	0
277	20240911	154200	29809770	12470	12470	12470	12470	0
278	20240911	154100	29809770	12470	12470	12470	12470	0
279	20240911	154000	29809770	12470	12470	12470	12470	0
280	20240911	153900	29809770	12470	12470	12470	12470	0
281	20240911	153800	29809770	12470	12470	12470	12470	0
282	20240911	153700	29809770	12470	12470	12470	12470	0
283	20240911	153600	29809770	12470	12470	12470	12470	0
284	20240911	153500	29809770	12470	12470	12470	12470	0
285	20240911	153400	29809770	12470	12470	12470	12470	0
286	20240911	153300	29809770	12470	12470	12470	12470	0
287	20240911	153200	29809770	12470	12470	12470	12470	0
288	20240911	153100	29809770	12470	12470	12470	12470	0
289	20240911	153000	29809770	12470	12470	12470	12470	108
290	20240911	152900	28463010	12470	12470	12470	12470	0
291	20240911	152800	28463010	12470	12470	12470	12470	0
292	20240911	152700	28463010	12470	12470	12470	12470	0
293	20240911	152600	28463010	12470	12470	12470	12470	0
294	20240911	152500	28463010	12470	12470	12470	12470	0
295	20240911	152400	28463010	12470	12470	12470	12470	0
296	20240911	152300	28463010	12470	12470	12470	12470	0
297	20240911	152200	28463010	12470	12470	12470	12470	0
298	20240911	152100	28463010	12470	12470	12470	12470	0
299	20240911	152000	28463010	12470	12470	12470	12470	0
300	20240911	151900	28463010	12470	12420	12470	12420	13
301	20240911	151800	28301000	12470	12470	12470	12470	1
302	20240911	151700	28288530	12470	12470	12470	12460	3
303	20240911	151600	28251130	12420	12430	12430	12420	12
304	20240911	151500	28101990	12470	12470	12470	12470	0
305	20240911	151400	28101990	12470	12450	12470	12450	44
306	20240911	151300	27553980	12450	12430	12450	12430	5
307	20240911	151200	27491810	12450	12450	12450	12450	0
308	20240911	151100	27491810	12450	12450	12450	12450	0
309	20240911	151000	27491810	12450	12450	12450	12450	0
310	20240911	150900	27491810	12450	12450	12450	12450	0
311	20240911	150800	27491810	12450	12450	12450	12450	6
312	20240911	150700	27417110	12450	12450	12450	12450	0
313	20240911	150600	27417110	12450	12460	12460	12450	6
314	20240911	150500	27342380	12470	12470	12470	12470	12
315	20240911	150400	27192740	12470	12450	12470	12450	12
316	20240911	150300	27043300	12470	12430	12470	12420	4
317	20240911	150200	26993550	12490	12490	12490	12490	0
318	20240911	150100	26993550	12490	12440	12490	12430	10
319	20240911	150000	26869180	12490	12450	12490	12440	12
320	20240911	145900	26719710	12490	12490	12490	12490	0
321	20240911	145800	26719710	12490	12450	12490	12450	8
322	20240911	145700	26620070	12490	12490	12490	12490	0
323	20240911	145600	26620070	12490	12490	12490	12490	0
324	20240911	145500	26620070	12490	12490	12490	12490	0
325	20240911	145400	26620070	12490	12490	12490	12490	1
326	20240911	145300	26607580	12490	12490	12490	12490	0
327	20240911	145200	26607580	12490	12490	12490	12490	0
328	20240911	145100	26607580	12490	12490	12490	12490	0
329	20240911	145000	26607580	12490	12490	12490	12490	0
330	20240911	144900	26607580	12490	12490	12490	12490	0
331	20240911	144800	26607580	12490	12490	12490	12490	0
332	20240911	144700	26607580	12490	12490	12490	12490	0
333	20240911	144600	26607580	12490	12490	12490	12490	0
334	20240911	144500	26607580	12490	12490	12490	12490	0
335	20240911	144400	26607580	12490	12490	12490	12490	0
336	20240911	144300	26607580	12490	12490	12490	12490	0
337	20240911	144200	26607580	12490	12420	12490	12420	5
338	20240911	144100	26545260	12490	12490	12490	12490	0
339	20240911	144000	26545260	12490	12490	12490	12490	0
340	20240911	143900	26545260	12490	12430	12490	12420	12
341	20240911	143800	26396140	12490	12490	12490	12490	0
342	20240911	143700	26396140	12490	12490	12490	12490	0
343	20240911	143600	26396140	12490	12490	12490	12490	0
344	20240911	143500	26396140	12490	12490	12490	12490	0
345	20240911	143400	26396140	12490	12490	12490	12490	0
346	20240911	143300	26396140	12490	12490	12490	12490	0
347	20240911	143200	26396140	12490	12490	12490	12490	0
348	20240911	143100	26396140	12490	12490	12490	12490	0
349	20240911	143000	26396140	12490	12490	12490	12490	0
350	20240911	142900	26396140	12490	12430	12490	12430	6
351	20240911	142800	26321500	12490	12490	12490	12490	0
352	20240911	142700	26321500	12490	12490	12490	12490	0
353	20240911	142600	26321500	12490	12490	12490	12490	0
354	20240911	142500	26321500	12490	12490	12490	12490	0
355	20240911	142400	26321500	12490	12490	12490	12490	0
356	20240911	142300	26321500	12490	12490	12490	12490	0
357	20240911	142200	26321500	12490	12490	12490	12490	0
358	20240911	142100	26321500	12490	12490	12490	12490	0
359	20240911	142000	26321500	12490	12490	12490	12490	0
360	20240911	141900	26321500	12490	12490	12490	12490	0
361	20240911	141800	26321500	12490	12490	12490	12490	0
362	20240911	141700	26321500	12490	12490	12490	12490	0
363	20240911	141600	26321500	12490	12490	12490	12490	1
364	20240911	141500	26309010	12420	12420	12420	12420	11
365	20240911	141400	26172390	12500	12500	12500	12500	0
366	20240911	141300	26172390	12500	12500	12500	12500	0
367	20240911	141200	26172390	12500	12500	12500	12500	0
368	20240911	141100	26172390	12500	12430	12500	12430	2
369	20240911	141000	26147460	12430	12460	12500	12430	302
370	20240911	140900	22391940	12500	12500	12500	12500	1
371	20240911	140800	22379440	12460	12460	12460	12460	0
372	20240911	140700	22379440	12460	12460	12460	12460	1
373	20240911	140600	22366980	12450	12450	12450	12450	7
374	20240911	140500	22279830	12500	12500	12500	12500	0
375	20240911	140400	22279830	12500	12500	12500	12500	0
376	20240911	140300	22279830	12500	12500	12500	12500	0
377	20240911	140200	22279830	12500	12500	12500	12500	0
378	20240911	140100	22279830	12500	12500	12500	12500	0
379	20240911	140000	22279830	12500	12500	12500	12500	0
380	20240911	135900	22279830	12500	12500	12500	12500	0
381	20240911	135800	22279830	12500	12470	12500	12450	96
382	20240911	135700	21084480	12520	12520	12520	12520	0
383	20240911	135600	21084480	12520	12520	12520	12520	1
384	20240911	135500	21071960	12470	12470	12470	12470	0
385	20240911	135400	21071960	12470	12470	12470	12470	10
386	20240911	135300	20947260	12520	12520	12520	12520	0
387	20240911	135200	20947260	12520	12520	12520	12520	0
388	20240911	135100	20947260	12520	12520	12520	12520	0
389	20240911	135000	20947260	12520	12520	12520	12520	0
390	20240911	134900	20947260	12520	12520	12520	12520	0
391	20240911	134800	20947260	12520	12520	12520	12520	0
392	20240911	134700	20947260	12520	12520	12520	12520	0
393	20240911	134600	20947260	12520	12520	12520	12520	0
394	20240911	134500	20947260	12520	12510	12520	12510	2
395	20240911	134400	20922230	12520	12520	12520	12520	0
396	20240911	134300	20922230	12520	12520	12520	12520	0
397	20240911	134200	20922230	12520	12520	12520	12520	0
398	20240911	134100	20922230	12520	12520	12520	12520	0
399	20240911	134000	20922230	12520	12520	12520	12520	0
400	20240911	133900	20922230	12520	12520	12520	12520	0
401	20240911	133800	20922230	12520	12520	12520	12520	0
402	20240911	133700	20922230	12520	12520	12520	12520	0
403	20240911	133600	20922230	12520	12520	12520	12520	0
404	20240911	133500	20922230	12520	12520	12520	12520	0
405	20240911	133400	20922230	12520	12520	12520	12520	0
406	20240911	133300	20922230	12520	12520	12520	12520	0
407	20240911	133200	20922230	12520	12520	12520	12520	2
408	20240911	133100	20897190	12460	12460	12460	12460	0
409	20240911	133000	20897190	12460	12470	12470	12460	11
410	20240911	132900	20760080	12530	12530	12530	12530	0
411	20240911	132800	20760080	12530	12530	12530	12530	0
412	20240911	132700	20760080	12530	12530	12530	12530	0
413	20240911	132600	20760080	12530	12530	12530	12530	0
414	20240911	132500	20760080	12530	12530	12530	12530	0
415	20240911	132400	20760080	12530	12530	12530	12530	0
416	20240911	132300	20760080	12530	12530	12530	12530	0
417	20240911	132200	20760080	12530	12530	12530	12530	0
418	20240911	132100	20760080	12530	12530	12530	12530	0
419	20240911	132000	20760080	12530	12530	12530	12530	0
420	20240911	131900	20760080	12530	12530	12530	12530	10
421	20240911	131800	20634780	12450	12450	12450	12450	0
422	20240911	131700	20634780	12450	12460	12460	12450	26
423	20240911	131600	20310830	12530	12530	12530	12530	0
424	20240911	131500	20310830	12530	12530	12530	12530	18
425	20240911	131400	20085290	12460	12460	12460	12460	0
426	20240911	131300	20085290	12460	12460	12460	12460	0
427	20240911	131200	20085290	12460	12460	12460	12460	0
428	20240911	131100	20085290	12460	12460	12460	12460	0
429	20240911	131000	20085290	12460	12460	12460	12460	0
430	20240911	130900	20085290	12460	12460	12460	12460	0
431	20240911	130800	20085290	12460	12460	12460	12460	0
432	20240911	130700	20085290	12460	12460	12460	12460	0
433	20240911	130600	20085290	12460	12460	12460	12460	0
434	20240911	130500	20085290	12460	12460	12460	12460	0
435	20240911	130400	20085290	12460	12460	12460	12460	10
436	20240911	130300	19960690	12540	12540	12540	12540	0
437	20240911	130200	19960690	12540	12540	12540	12540	0
438	20240911	130100	19960690	12540	12540	12540	12540	0
439	20240911	130000	19960690	12540	12540	12540	12540	0
440	20240911	125900	19960690	12540	12540	12540	12540	0
441	20240911	125800	19960690	12540	12540	12540	12540	0
442	20240911	125700	19960690	12540	12540	12540	12540	0
443	20240911	125600	19960690	12540	12530	12540	12530	2
444	20240911	125500	19935620	12540	12540	12540	12540	0
445	20240911	125400	19935620	12540	12540	12540	12540	0
446	20240911	125300	19935620	12540	12540	12540	12540	0
447	20240911	125200	19935620	12540	12540	12540	12540	0
448	20240911	125100	19935620	12540	12540	12540	12540	0
449	20240911	125000	19935620	12540	12470	12540	12470	2
450	20240911	124900	19910610	12540	12540	12540	12540	0
451	20240911	124800	19910610	12540	12540	12540	12540	50
452	20240911	124700	19283610	12540	12540	12540	12540	0
453	20240911	124600	19283610	12540	12540	12540	12540	0
454	20240911	124500	19283610	12540	12540	12540	12540	0
455	20240911	124400	19283610	12540	12540	12540	12540	0
456	20240911	124300	19283610	12540	12540	12540	12540	0
457	20240911	124200	19283610	12540	12540	12540	12540	0
458	20240911	124100	19283610	12540	12540	12540	12540	0
459	20240911	124000	19283610	12540	12540	12540	12540	1
460	20240911	123900	19271070	12460	12460	12460	12460	0
461	20240911	123800	19271070	12460	12470	12470	12460	11
462	20240911	123700	19133920	12540	12540	12540	12540	0
463	20240911	123600	19133920	12540	12540	12540	12540	0
464	20240911	123500	19133920	12540	12540	12540	12540	0
465	20240911	123400	19133920	12540	12540	12540	12540	0
466	20240911	123300	19133920	12540	12540	12540	12540	0
467	20240911	123200	19133920	12540	12540	12540	12540	0
468	20240911	123100	19133920	12540	12540	12540	12540	0
469	20240911	123000	19133920	12540	12540	12540	12540	0
470	20240911	122900	19133920	12540	12540	12540	12540	0
471	20240911	122800	19133920	12540	12540	12540	12540	0
472	20240911	122700	19133920	12540	12540	12540	12540	0
473	20240911	122600	19133920	12540	12540	12540	12540	0
474	20240911	122500	19133920	12540	12540	12540	12540	0
475	20240911	122400	19133920	12540	12540	12540	12540	0
476	20240911	122300	19133920	12540	12540	12540	12540	0
477	20240911	122200	19133920	12540	12540	12540	12540	0
478	20240911	122100	19133920	12540	12540	12540	12540	0
479	20240911	122000	19133920	12540	12540	12540	12540	0
480	20240911	121900	19133920	12540	12540	12540	12540	0
481	20240911	121800	19133920	12540	12540	12540	12540	0
482	20240911	121700	19133920	12540	12540	12540	12540	0
483	20240911	121600	19133920	12540	12540	12540	12540	0
484	20240911	121500	19133920	12540	12500	12540	12500	4
485	20240911	121400	19083870	12470	12470	12470	12470	0
486	20240911	121300	19083870	12470	12470	12470	12470	0
487	20240911	121200	19083870	12470	12470	12470	12470	0
488	20240911	121100	19083870	12470	12470	12470	12470	10
489	20240911	121000	18959170	12470	12470	12470	12470	0
490	20240911	120900	18959170	12470	12470	12470	12470	0
491	20240911	120800	18959170	12470	12470	12470	12470	0
492	20240911	120700	18959170	12470	12470	12470	12470	12
493	20240911	120600	18809530	12540	12540	12540	12540	0
494	20240911	120500	18809530	12540	12540	12540	12540	0
495	20240911	120400	18809530	12540	12540	12540	12540	0
496	20240911	120300	18809530	12540	12540	12540	12540	0
497	20240911	120200	18809530	12540	12540	12540	12540	0
498	20240911	120100	18809530	12540	12540	12540	12540	0
499	20240911	120000	18809530	12540	12540	12540	12540	0
500	20240911	115900	18809530	12540	12540	12540	12540	0
501	20240911	115800	18809530	12540	12540	12540	12540	0
502	20240911	115700	18809530	12540	12540	12540	12540	0
503	20240911	115600	18809530	12540	12540	12540	12540	0
504	20240911	115500	18809530	12540	12540	12540	12540	0
505	20240911	115400	18809530	12540	12540	12540	12540	0
506	20240911	115300	18809530	12540	12540	12540	12540	0
507	20240911	115200	18809530	12540	12540	12540	12540	0
508	20240911	115100	18809530	12540	12540	12540	12540	0
509	20240911	115000	18809530	12540	12540	12540	12540	0
510	20240911	114900	18809530	12540	12540	12540	12540	0
511	20240911	114800	18809530	12540	12470	12540	12470	11
512	20240911	114700	18672290	12540	12540	12540	12540	0
513	20240911	114600	18672290	12540	12540	12540	12540	0
514	20240911	114500	18672290	12540	12540	12540	12540	0
515	20240911	114400	18672290	12540	12540	12540	12540	0
516	20240911	114300	18672290	12540	12540	12540	12540	0
517	20240911	114200	18672290	12540	12540	12540	12540	0
518	20240911	114100	18672290	12540	12540	12540	12540	0
519	20240911	114000	18672290	12540	12540	12540	12540	0
520	20240911	113900	18672290	12540	12540	12540	12540	0
521	20240911	113800	18672290	12540	12540	12540	12540	0
522	20240911	113700	18672290	12540	12470	12540	12470	13
523	20240911	113600	18510110	12540	12540	12540	12540	0
524	20240911	113500	18510110	12540	12500	12540	12500	2
525	20240911	113400	18485070	12470	12470	12470	12470	0
526	20240911	113300	18485070	12470	12470	12470	12470	0
527	20240911	113200	18485070	12470	12470	12470	12470	0
528	20240911	113100	18485070	12470	12470	12470	12470	6
529	20240911	113000	18410250	12470	12470	12470	12470	0
530	20240911	112900	18410250	12470	12470	12470	12470	3
531	20240911	112800	18372840	12470	12470	12470	12470	3
532	20240911	112700	18335430	12480	12480	12480	12480	0
533	20240911	112600	18335430	12480	12480	12480	12480	3
534	20240911	112500	18297990	12480	12480	12480	12480	3
535	20240911	112400	18260550	12480	12480	12480	12480	3
536	20240911	112300	18223110	12480	12480	12480	12480	3
537	20240911	112200	18185670	12480	12480	12480	12480	0
538	20240911	112100	18185670	12480	12480	12480	12480	3
539	20240911	112000	18148230	12500	12480	12500	12480	4
540	20240911	111900	18098290	12500	12500	12500	12500	0
541	20240911	111800	18098290	12500	12490	12500	12490	30
542	20240911	111700	17723570	12490	12490	12490	12490	0
543	20240911	111600	17723570	12490	12490	12490	12490	0
544	20240911	111500	17723570	12490	12490	12490	12490	0
545	20240911	111400	17723570	12490	12490	12490	12490	0
546	20240911	111300	17723570	12490	12490	12490	12490	0
547	20240911	111200	17723570	12490	12490	12490	12490	0
548	20240911	111100	17723570	12490	12490	12490	12490	25
549	20240911	111000	17411320	12490	12490	12490	12490	0
550	20240911	110900	17411320	12490	12490	12490	12490	0
551	20240911	110800	17411320	12490	12490	12490	12490	0
552	20240911	110700	17411320	12490	12440	12490	12440	10
553	20240911	110600	17286870	12490	12490	12490	12490	0
554	20240911	110500	17286870	12490	12490	12490	12490	0
555	20240911	110400	17286870	12490	12490	12490	12490	0
556	20240911	110300	17286870	12490	12490	12490	12490	0
557	20240911	110200	17286870	12490	12490	12490	12490	0
558	20240911	110100	17286870	12490	12490	12490	12490	0
559	20240911	110000	17286870	12490	12490	12490	12490	0
560	20240911	105900	17286870	12490	12490	12490	12490	0
561	20240911	105800	17286870	12490	12490	12490	12490	0
562	20240911	105700	17286870	12490	12490	12490	12490	0
563	20240911	105600	17286870	12490	12490	12490	12490	0
564	20240911	105500	17286870	12490	12490	12490	12490	1
565	20240911	105400	17274380	12440	12440	12440	12440	17
566	20240911	105300	17062900	12490	12450	12490	12450	9
567	20240911	105200	16950810	12450	12450	12450	12450	5
568	20240911	105100	16888560	12490	12480	12490	12480	11
569	20240911	105000	16751270	12440	12440	12440	12440	0
570	20240911	104900	16751270	12440	12440	12440	12440	0
571	20240911	104800	16751270	12440	12440	12440	12440	0
572	20240911	104700	16751270	12440	12440	12440	12440	1
573	20240911	104600	16738830	12450	12450	12450	12450	10
574	20240911	104500	16614330	12500	12500	12500	12500	0
575	20240911	104400	16614330	12500	12500	12500	12500	0
576	20240911	104300	16614330	12500	12500	12500	12500	0
577	20240911	104200	16614330	12500	12500	12500	12500	0
578	20240911	104100	16614330	12500	12500	12500	12500	1
579	20240911	104000	16601830	12450	12500	12500	12450	76
580	20240911	103900	15655580	12450	12450	12450	12450	0
581	20240911	103800	15655580	12450	12450	12450	12450	0
582	20240911	103700	15655580	12450	12450	12450	12450	13
583	20240911	103600	15493730	12450	12470	12470	12450	30
584	20240911	103500	15119910	12470	12470	12470	12470	0
585	20240911	103400	15119910	12470	12500	12500	12470	223
586	20240911	103300	12334700	12510	12510	12510	12510	27
587	20240911	103200	11996930	12540	12540	12540	12540	0
588	20240911	103100	11996930	12540	12540	12540	12540	0
589	20240911	103000	11996930	12540	12540	12540	12540	0
590	20240911	102900	11996930	12540	12540	12540	12540	0
591	20240911	102800	11996930	12540	12540	12540	12540	0
592	20240911	102700	11996930	12540	12540	12540	12540	0
593	20240911	102600	11996930	12540	12540	12540	12540	0
594	20240911	102500	11996930	12540	12540	12540	12540	0
595	20240911	102400	11996930	12540	12540	12540	12540	0
596	20240911	102300	11996930	12540	12540	12540	12540	0
597	20240911	102200	11996930	12540	12540	12540	12540	0
598	20240911	102100	11996930	12540	12540	12540	12540	0
599	20240911	102000	11996930	12540	12540	12540	12540	7
600	20240911	101900	11909150	12550	12550	12550	12550	0
601	20240911	101800	11909150	12550	12550	12550	12550	0
602	20240911	101700	11909150	12550	12550	12550	12550	0
603	20240911	101600	11909150	12550	12550	12550	12550	0
604	20240911	101500	11909150	12550	12550	12550	12550	0
605	20240911	101400	11909150	12550	12550	12550	12550	0
606	20240911	101300	11909150	12550	12550	12550	12550	0
607	20240911	101200	11909150	12550	12550	12550	12550	0
608	20240911	101100	11909150	12550	12550	12550	12550	0
609	20240911	101000	11909150	12550	12540	12550	12540	21
610	20240911	100900	11645800	12550	12550	12550	12550	0
611	20240911	100800	11645800	12550	12550	12550	12550	0
612	20240911	100700	11645800	12550	12550	12550	12550	0
613	20240911	100600	11645800	12550	12550	12550	12550	0
614	20240911	100500	11645800	12550	12550	12550	12550	0
615	20240911	100400	11645800	12550	12550	12550	12550	0
616	20240911	100300	11645800	12550	12550	12550	12550	0
617	20240911	100200	11645800	12550	12550	12550	12550	0
618	20240911	100100	11645800	12550	12550	12550	12550	0
619	20240911	100000	11645800	12550	12550	12550	12550	0
620	20240911	095900	11645800	12550	12550	12550	12550	0
621	20240911	095800	11645800	12550	12550	12550	12550	0
622	20240911	095700	11645800	12550	12550	12550	12550	0
623	20240911	095600	11645800	12550	12550	12550	12550	0
624	20240911	095500	11645800	12550	12550	12550	12550	0
625	20240911	095400	11645800	12550	12550	12550	12550	0
626	20240911	095300	11645800	12550	12550	12550	12550	0
627	20240911	095200	11645800	12550	12540	12550	12540	16
628	20240911	095100	11445110	12550	12550	12550	12550	0
629	20240911	095000	11445110	12550	12550	12550	12550	0
630	20240911	094900	11445110	12550	12550	12550	12550	0
631	20240911	094800	11445110	12550	12550	12550	12550	0
632	20240911	094700	11445110	12550	12550	12550	12550	0
633	20240911	094600	11445110	12550	12550	12550	12550	0
634	20240911	094500	11445110	12550	12550	12550	12550	0
635	20240911	094400	11445110	12550	12550	12550	12550	0
636	20240911	094300	11445110	12550	12550	12550	12550	0
637	20240911	094200	11445110	12550	12550	12550	12550	0
638	20240911	094100	11445110	12550	12550	12550	12550	0
639	20240911	094000	11445110	12550	12550	12550	12550	0
640	20240911	093900	11445110	12550	12550	12550	12550	1
641	20240911	093800	11432560	12550	12550	12550	12550	0
642	20240911	093700	11432560	12550	12550	12550	12550	0
643	20240911	093600	11432560	12550	12550	12550	12550	10
644	20240911	093500	11307060	12550	12550	12550	12550	1
645	20240911	093400	11294510	12580	12580	12580	12580	0
646	20240911	093300	11294510	12580	12580	12580	12580	0
647	20240911	093200	11294510	12580	12580	12580	12580	0
648	20240911	093100	11294510	12580	12580	12580	12580	0
649	20240911	093000	11294510	12580	12580	12580	12580	0
650	20240911	092900	11294510	12580	12530	12580	12530	40
651	20240911	092800	10793260	12500	12500	12500	12500	1
652	20240911	092700	10780760	12530	12530	12530	12530	0
653	20240911	092600	10780760	12530	12530	12530	12530	0
654	20240911	092500	10780760	12530	12520	12530	12500	501
655	20240911	092400	4517950	12520	12520	12520	12520	0
656	20240911	092300	4517950	12520	12520	12520	12520	0
657	20240911	092200	4517950	12520	12520	12520	12520	0
658	20240911	092100	4517950	12520	12520	12520	12520	121
659	20240911	092000	3003030	12520	12520	12520	12520	0
660	20240911	091900	3003030	12520	12520	12520	12520	0
661	20240911	091800	3003030	12520	12520	12520	12520	0
662	20240911	091700	3003030	12520	12520	12520	12520	0
663	20240911	091600	3003030	12520	12520	12520	12520	0
664	20240911	091500	3003030	12520	12520	12520	12520	0
665	20240911	091400	3003030	12520	12520	12520	12520	27
666	20240911	091300	2664990	12520	12520	12520	12520	100
667	20240911	091200	1412990	12520	12520	12520	12520	24
668	20240911	091100	1112510	12520	12520	12520	12520	0
669	20240911	091000	1112510	12520	12520	12520	12520	1
670	20240911	090900	1099990	12500	12500	12500	12500	0
671	20240911	090800	1099990	12500	12500	12500	12500	0
672	20240911	090700	1099990	12500	12500	12500	12500	0
673	20240911	090600	1099990	12500	12500	12500	12500	0
674	20240911	090500	1099990	12500	12500	12500	12500	32
675	20240911	090400	699990	12500	12500	12500	12500	0
676	20240911	090300	699990	12500	12500	12500	12500	0
677	20240911	090200	699990	12500	12500	12500	12500	50
678	20240911	090100	74990	12490	12490	12490	12490	0
679	20240911	090000	74990	12490	12500	12500	12490	6