KissMeData/049960/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	192900	124439390	13480	13480	13480	13480	236
3	20240910	192800	124439390	13480	13480	13480	13480	0
4	20240910	192700	124439390	13480	13480	13480	13480	0
5	20240910	192600	124439390	13480	13480	13480	13480	0
6	20240910	192500	124439390	13480	13480	13480	13480	0
7	20240910	192400	124439390	13480	13480	13480	13480	0
8	20240910	192300	124439390	13480	13480	13480	13480	0
9	20240910	192200	124439390	13480	13480	13480	13480	0
10	20240910	192100	124439390	13480	13480	13480	13480	0
11	20240910	192000	124439390	13480	13480	13480	13480	0
12	20240910	191900	124439390	13480	13480	13480	13480	0
13	20240910	191800	124439390	13480	13480	13480	13480	0
14	20240910	191700	124439390	13480	13480	13480	13480	0
15	20240910	191600	124439390	13480	13480	13480	13480	0
16	20240910	191500	124439390	13480	13480	13480	13480	0
17	20240910	191400	124439390	13480	13480	13480	13480	0
18	20240910	191300	124439390	13480	13480	13480	13480	0
19	20240910	191200	124439390	13480	13480	13480	13480	0
20	20240910	191100	124439390	13480	13480	13480	13480	0
21	20240910	191000	124439390	13480	13480	13480	13480	0
22	20240910	190900	124439390	13480	13480	13480	13480	0
23	20240910	190800	124439390	13480	13480	13480	13480	0
24	20240910	190700	124439390	13480	13480	13480	13480	0
25	20240910	190600	124439390	13480	13480	13480	13480	0
26	20240910	190500	124439390	13480	13480	13480	13480	0
27	20240910	190400	124439390	13480	13480	13480	13480	0
28	20240910	190300	124439390	13480	13480	13480	13480	0
29	20240910	190200	124439390	13480	13480	13480	13480	0
30	20240910	190100	124439390	13480	13480	13480	13480	0
31	20240910	190000	124439390	13480	13480	13480	13480	0
32	20240910	185900	124439390	13480	13480	13480	13480	236
33	20240910	185800	124439390	13480	13480	13480	13480	0
34	20240910	185700	124439390	13480	13480	13480	13480	0
35	20240910	185600	124439390	13480	13480	13480	13480	0
36	20240910	185500	124439390	13480	13480	13480	13480	0
37	20240910	185400	124439390	13480	13480	13480	13480	0
38	20240910	185300	124439390	13480	13480	13480	13480	0
39	20240910	185200	124439390	13480	13480	13480	13480	0
40	20240910	185100	124439390	13480	13480	13480	13480	0
41	20240910	185000	124439390	13480	13480	13480	13480	0
42	20240910	184900	124439390	13480	13480	13480	13480	0
43	20240910	184800	124439390	13480	13480	13480	13480	0
44	20240910	184700	124439390	13480	13480	13480	13480	0
45	20240910	184600	124439390	13480	13480	13480	13480	0
46	20240910	184500	124439390	13480	13480	13480	13480	0
47	20240910	184400	124439390	13480	13480	13480	13480	0
48	20240910	184300	124439390	13480	13480	13480	13480	0
49	20240910	184200	124439390	13480	13480	13480	13480	0
50	20240910	184100	124439390	13480	13480	13480	13480	0
51	20240910	184000	124439390	13480	13480	13480	13480	0
52	20240910	183900	124439390	13480	13480	13480	13480	0
53	20240910	183800	124439390	13480	13480	13480	13480	0
54	20240910	183700	124439390	13480	13480	13480	13480	0
55	20240910	183600	124439390	13480	13480	13480	13480	0
56	20240910	183500	124439390	13480	13480	13480	13480	0
57	20240910	183400	124439390	13480	13480	13480	13480	0
58	20240910	183300	124439390	13480	13480	13480	13480	0
59	20240910	183200	124439390	13480	13480	13480	13480	0
60	20240910	183100	124439390	13480	13480	13480	13480	0
61	20240910	183000	124439390	13480	13480	13480	13480	0
62	20240910	182900	124439390	13480	13480	13480	13480	236
63	20240910	182800	124439390	13480	13480	13480	13480	0
64	20240910	182700	124439390	13480	13480	13480	13480	0
65	20240910	182600	124439390	13480	13480	13480	13480	0
66	20240910	182500	124439390	13480	13480	13480	13480	0
67	20240910	182400	124439390	13480	13480	13480	13480	0
68	20240910	182300	124439390	13480	13480	13480	13480	0
69	20240910	182200	124439390	13480	13480	13480	13480	0
70	20240910	182100	124439390	13480	13480	13480	13480	0
71	20240910	182000	124439390	13480	13480	13480	13480	0
72	20240910	181900	124439390	13480	13480	13480	13480	0
73	20240910	181800	124439390	13480	13480	13480	13480	0
74	20240910	181700	124439390	13480	13480	13480	13480	0
75	20240910	181600	124439390	13480	13480	13480	13480	0
76	20240910	181500	124439390	13480	13480	13480	13480	0
77	20240910	181400	124439390	13480	13480	13480	13480	0
78	20240910	181300	124439390	13480	13480	13480	13480	0
79	20240910	181200	124439390	13480	13480	13480	13480	0
80	20240910	181100	124439390	13480	13480	13480	13480	0
81	20240910	181000	124439390	13480	13480	13480	13480	0
82	20240910	180900	124439390	13480	13480	13480	13480	0
83	20240910	180800	124439390	13480	13480	13480	13480	0
84	20240910	180700	124439390	13480	13480	13480	13480	0
85	20240910	180600	124439390	13480	13480	13480	13480	0
86	20240910	180500	124439390	13480	13480	13480	13480	0
87	20240910	180400	124439390	13480	13480	13480	13480	0
88	20240910	180300	124439390	13480	13480	13480	13480	0
89	20240910	180200	124439390	13480	13480	13480	13480	0
90	20240910	180100	124439390	13480	13480	13480	13480	0
91	20240910	180000	124439390	13480	13480	13480	13480	0
92	20240910	175900	124439390	13480	13480	13480	13480	236
93	20240910	175800	124439390	13480	13480	13480	13480	0
94	20240910	175700	124439390	13480	13480	13480	13480	0
95	20240910	175600	124439390	13480	13480	13480	13480	0
96	20240910	175500	124439390	13480	13480	13480	13480	0
97	20240910	175400	124439390	13480	13480	13480	13480	0
98	20240910	175300	124439390	13480	13480	13480	13480	0
99	20240910	175200	124439390	13480	13480	13480	13480	0
100	20240910	175100	124439390	13480	13480	13480	13480	0
101	20240910	175000	124439390	13480	13480	13480	13480	0
102	20240910	174900	124439390	13480	13480	13480	13480	0
103	20240910	174800	124439390	13480	13480	13480	13480	0
104	20240910	174700	124439390	13480	13480	13480	13480	0
105	20240910	174600	124439390	13480	13480	13480	13480	0
106	20240910	174500	124439390	13480	13480	13480	13480	0
107	20240910	174400	124439390	13480	13480	13480	13480	0
108	20240910	174300	124439390	13480	13480	13480	13480	0
109	20240910	174200	124439390	13480	13480	13480	13480	0
110	20240910	174100	124439390	13480	13480	13480	13480	0
111	20240910	174000	124439390	13480	13480	13480	13480	0
112	20240910	173900	124439390	13480	13480	13480	13480	0
113	20240910	173800	124439390	13480	13480	13480	13480	0
114	20240910	173700	124439390	13480	13480	13480	13480	0
115	20240910	173600	124439390	13480	13480	13480	13480	0
116	20240910	173500	124439390	13480	13480	13480	13480	0
117	20240910	173400	124439390	13480	13480	13480	13480	0
118	20240910	173300	124439390	13480	13480	13480	13480	0
119	20240910	173200	124439390	13480	13480	13480	13480	0
120	20240910	173100	124439390	13480	13480	13480	13480	0
121	20240910	173000	124439390	13480	13480	13480	13480	0
122	20240910	172900	124439390	13480	13480	13480	13480	236
123	20240910	172800	124439390	13480	13480	13480	13480	0
124	20240910	172700	124439390	13480	13480	13480	13480	0
125	20240910	172600	124439390	13480	13480	13480	13480	0
126	20240910	172500	124439390	13480	13480	13480	13480	0
127	20240910	172400	124439390	13480	13480	13480	13480	0
128	20240910	172300	124439390	13480	13480	13480	13480	0
129	20240910	172200	124439390	13480	13480	13480	13480	0
130	20240910	172100	124439390	13480	13480	13480	13480	0
131	20240910	172000	124439390	13480	13480	13480	13480	0
132	20240910	171900	124439390	13480	13480	13480	13480	0
133	20240910	171800	124439390	13480	13480	13480	13480	0
134	20240910	171700	124439390	13480	13480	13480	13480	0
135	20240910	171600	124439390	13480	13480	13480	13480	0
136	20240910	171500	124439390	13480	13480	13480	13480	0
137	20240910	171400	124439390	13480	13480	13480	13480	0
138	20240910	171300	124439390	13480	13480	13480	13480	0
139	20240910	171200	124439390	13480	13480	13480	13480	0
140	20240910	171100	124439390	13480	13480	13480	13480	0
141	20240910	171000	124439390	13480	13480	13480	13480	0
142	20240910	170900	124439390	13480	13480	13480	13480	0
143	20240910	170800	124439390	13480	13480	13480	13480	0
144	20240910	170700	124439390	13480	13480	13480	13480	0
145	20240910	170600	124439390	13480	13480	13480	13480	0
146	20240910	170500	124439390	13480	13480	13480	13480	0
147	20240910	170400	124439390	13480	13480	13480	13480	0
148	20240910	170300	124439390	13480	13480	13480	13480	0
149	20240910	170200	124439390	13480	13480	13480	13480	0
150	20240910	170100	124439390	13480	13480	13480	13480	0
151	20240910	170000	124439390	13480	13480	13480	13480	0
152	20240910	165900	124439390	13480	13480	13480	13480	236
153	20240910	165800	124439390	13480	13480	13480	13480	0
154	20240910	165700	124439390	13480	13480	13480	13480	0
155	20240910	165600	124439390	13480	13480	13480	13480	0
156	20240910	165500	124439390	13480	13480	13480	13480	0
157	20240910	165400	124439390	13480	13480	13480	13480	0
158	20240910	165300	124439390	13480	13480	13480	13480	0
159	20240910	165200	124439390	13480	13480	13480	13480	0
160	20240910	165100	124439390	13480	13480	13480	13480	0
161	20240910	165000	124439390	13480	13480	13480	13480	0
162	20240910	164900	124439390	13480	13480	13480	13480	0
163	20240910	164800	124439390	13480	13480	13480	13480	0
164	20240910	164700	124439390	13480	13480	13480	13480	0
165	20240910	164600	124439390	13480	13480	13480	13480	0
166	20240910	164500	124439390	13480	13480	13480	13480	0
167	20240910	164400	124439390	13480	13480	13480	13480	0
168	20240910	164300	124439390	13480	13480	13480	13480	0
169	20240910	164200	124439390	13480	13480	13480	13480	0
170	20240910	164100	124439390	13480	13480	13480	13480	0
171	20240910	164000	124439390	13480	13480	13480	13480	0
172	20240910	163900	124439390	13480	13480	13480	13480	0
173	20240910	163800	124439390	13480	13480	13480	13480	0
174	20240910	163700	124439390	13480	13480	13480	13480	0
175	20240910	163600	124439390	13480	13480	13480	13480	0
176	20240910	163500	124439390	13480	13480	13480	13480	0
177	20240910	163400	124439390	13480	13480	13480	13480	0
178	20240910	163300	124439390	13480	13480	13480	13480	0
179	20240910	163200	124439390	13480	13480	13480	13480	0
180	20240910	163100	124439390	13480	13480	13480	13480	0
181	20240910	163000	124439390	13480	13480	13480	13480	0
182	20240910	162900	124439390	13480	13480	13480	13480	236
183	20240910	162800	124439390	13480	13480	13480	13480	0
184	20240910	162700	124439390	13480	13480	13480	13480	0
185	20240910	162600	124439390	13480	13480	13480	13480	0
186	20240910	162500	124439390	13480	13480	13480	13480	0
187	20240910	162400	124439390	13480	13480	13480	13480	0
188	20240910	162300	124439390	13480	13480	13480	13480	0
189	20240910	162200	124439390	13480	13480	13480	13480	0
190	20240910	162100	124439390	13480	13480	13480	13480	0
191	20240910	162000	124439390	13480	13480	13480	13480	0
192	20240910	161900	124439390	13480	13480	13480	13480	0
193	20240910	161800	124439390	13480	13480	13480	13480	0
194	20240910	161700	124439390	13480	13480	13480	13480	0
195	20240910	161600	124439390	13480	13480	13480	13480	0
196	20240910	161500	124439390	13480	13480	13480	13480	0
197	20240910	161400	124439390	13480	13480	13480	13480	0
198	20240910	161300	124439390	13480	13480	13480	13480	0
199	20240910	161200	124439390	13480	13480	13480	13480	0
200	20240910	161100	124439390	13480	13480	13480	13480	0
201	20240910	161000	124439390	13480	13480	13480	13480	0
202	20240910	160900	124439390	13480	13480	13480	13480	0
203	20240910	160800	124439390	13480	13480	13480	13480	0
204	20240910	160700	124439390	13480	13480	13480	13480	0
205	20240910	160600	124439390	13480	13480	13480	13480	0
206	20240910	160500	124439390	13480	13480	13480	13480	0
207	20240910	160400	124439390	13480	13480	13480	13480	0
208	20240910	160300	124439390	13480	13480	13480	13480	0
209	20240910	160200	124439390	13480	13480	13480	13480	0
210	20240910	160100	124439390	13480	13480	13480	13480	0
211	20240910	160000	124439390	13480	13480	13480	13480	0
212	20240910	155900	124439390	13480	13480	13480	13480	236
213	20240910	155800	124439390	13480	13480	13480	13480	0
214	20240910	155700	124439390	13480	13480	13480	13480	0
215	20240910	155600	124439390	13480	13480	13480	13480	0
216	20240910	155500	124439390	13480	13480	13480	13480	0
217	20240910	155400	124439390	13480	13480	13480	13480	0
218	20240910	155300	124439390	13480	13480	13480	13480	0
219	20240910	155200	124439390	13480	13480	13480	13480	0
220	20240910	155100	124439390	13480	13480	13480	13480	0
221	20240910	155000	124439390	13480	13480	13480	13480	0
222	20240910	154900	124439390	13480	13480	13480	13480	0
223	20240910	154800	124439390	13480	13480	13480	13480	0
224	20240910	154700	124439390	13480	13480	13480	13480	0
225	20240910	154600	124439390	13480	13480	13480	13480	0
226	20240910	154500	124439390	13480	13480	13480	13480	0
227	20240910	154400	124439390	13480	13480	13480	13480	0
228	20240910	154300	124439390	13480	13480	13480	13480	0
229	20240910	154200	124439390	13480	13480	13480	13480	0
230	20240910	154100	124439390	13480	13480	13480	13480	0
231	20240910	154000	124439390	13480	13480	13480	13480	0
232	20240910	153900	124439390	13480	13480	13480	13480	0
233	20240910	153800	124439390	13480	13480	13480	13480	0
234	20240910	153700	124439390	13480	13480	13480	13480	0
235	20240910	153600	124439390	13480	13480	13480	13480	0
236	20240910	153500	124439390	13480	13480	13480	13480	0
237	20240910	153400	124439390	13480	13480	13480	13480	0
238	20240910	153300	124439390	13480	13480	13480	13480	0
239	20240910	153200	124439390	13480	13480	13480	13480	0
240	20240910	153100	124439390	13480	13480	13480	13480	0
241	20240910	153000	124439390	13480	13480	13480	13480	236
242	20240910	152900	121258110	13420	13420	13420	13420	0
243	20240910	152800	121258110	13420	13420	13420	13420	0
244	20240910	152700	121258110	13420	13420	13420	13420	0
245	20240910	152600	121258110	13420	13420	13420	13420	0
246	20240910	152500	121258110	13420	13420	13420	13420	0
247	20240910	152400	121258110	13420	13420	13420	13420	0
248	20240910	152300	121258110	13420	13420	13420	13420	0
249	20240910	152200	121258110	13420	13420	13420	13420	0
250	20240910	152100	121258110	13420	13420	13420	13420	0
251	20240910	152000	121258110	13420	13420	13420	13420	0
252	20240910	151900	121258110	13420	13420	13420	13420	0
253	20240910	151800	121258110	13420	13420	13420	13420	0
254	20240910	151700	121258110	13420	13420	13420	13420	0
255	20240910	151600	121258110	13420	13420	13420	13420	0
256	20240910	151500	121258110	13420	13420	13420	13420	260
257	20240910	151400	117768910	13420	13420	13420	13420	0
258	20240910	151300	117768910	13420	13420	13420	13420	1
259	20240910	151200	117755490	13400	13400	13400	13400	0
260	20240910	151100	117755490	13400	13400	13400	13400	0
261	20240910	151000	117755490	13400	13400	13400	13400	453
262	20240910	150900	111685290	13400	13400	13400	13400	1
263	20240910	150800	111671890	13400	13430	13430	13400	1218
264	20240910	150700	95326160	13440	13440	13440	13440	0
265	20240910	150600	95326160	13440	13440	13440	13440	109
266	20240910	150500	93861200	13460	13460	13460	13460	1
267	20240910	150400	93847740	13460	13460	13460	13460	0
268	20240910	150300	93847740	13460	13460	13460	13460	100
269	20240910	150200	92501740	13440	13440	13440	13440	0
270	20240910	150100	92501740	13440	13440	13440	13440	26
271	20240910	150000	92152300	13440	13440	13440	13440	0
272	20240910	145900	92152300	13440	13440	13440	13440	0
273	20240910	145800	92152300	13440	13440	13440	13440	0
274	20240910	145700	92152300	13440	13440	13440	13440	0
275	20240910	145600	92152300	13440	13420	13440	13420	229
276	20240910	145500	89078540	13420	13420	13420	13420	41
277	20240910	145400	88528320	13430	13430	13430	13430	0
278	20240910	145300	88528320	13430	13430	13430	13430	0
279	20240910	145200	88528320	13430	13430	13430	13430	0
280	20240910	145100	88528320	13430	13430	13430	13430	0
281	20240910	145000	88528320	13430	13430	13430	13430	0
282	20240910	144900	88528320	13430	13430	13430	13430	13
283	20240910	144800	88353730	13430	13430	13430	13430	0
284	20240910	144700	88353730	13430	13430	13430	13430	30
285	20240910	144600	87950830	13430	13430	13430	13430	0
286	20240910	144500	87950830	13430	13430	13430	13430	0
287	20240910	144400	87950830	13430	13430	13430	13430	0
288	20240910	144300	87950830	13430	13430	13430	13430	0
289	20240910	144200	87950830	13430	13430	13430	13430	0
290	20240910	144100	87950830	13430	13430	13430	13430	30
291	20240910	144000	87547930	13420	13420	13420	13420	0
292	20240910	143900	87547930	13420	13430	13430	13420	30
293	20240910	143800	87145130	13430	13430	13430	13430	30
294	20240910	143700	86742230	13440	13440	13440	13440	9
295	20240910	143600	86621270	13440	13440	13440	13440	0
296	20240910	143500	86621270	13440	13440	13440	13440	0
297	20240910	143400	86621270	13440	13440	13440	13440	0
298	20240910	143300	86621270	13440	13440	13440	13440	0
299	20240910	143200	86621270	13440	13440	13440	13440	0
300	20240910	143100	86621270	13440	13440	13440	13440	0
301	20240910	143000	86621270	13440	13440	13440	13440	0
302	20240910	142900	86621270	13440	13440	13440	13440	0
303	20240910	142800	86621270	13440	13440	13440	13440	0
304	20240910	142700	86621270	13440	13440	13440	13440	0
305	20240910	142600	86621270	13440	13440	13440	13440	4
306	20240910	142500	86567510	13440	13440	13440	13440	0
307	20240910	142400	86567510	13440	13440	13440	13440	0
308	20240910	142300	86567510	13440	13440	13440	13440	0
309	20240910	142200	86567510	13440	13440	13440	13440	0
310	20240910	142100	86567510	13440	13440	13440	13440	0
311	20240910	142000	86567510	13440	13440	13440	13440	0
312	20240910	141900	86567510	13440	13450	13450	13440	70
313	20240910	141800	85626700	13440	13440	13440	13440	0
314	20240910	141700	85626700	13440	13440	13440	13440	0
315	20240910	141600	85626700	13440	13440	13440	13440	0
316	20240910	141500	85626700	13440	13440	13440	13440	37
317	20240910	141400	85129420	13440	13440	13440	13440	0
318	20240910	141300	85129420	13440	13440	13440	13440	10
319	20240910	141200	84995020	13450	13450	13450	13450	106
320	20240910	141100	83569320	13450	13450	13450	13450	0
321	20240910	141000	83569320	13450	13450	13450	13450	0
322	20240910	140900	83569320	13450	13450	13450	13450	0
323	20240910	140800	83569320	13450	13450	13450	13450	0
324	20240910	140700	83569320	13450	13450	13450	13450	0
325	20240910	140600	83569320	13450	13450	13450	13450	0
326	20240910	140500	83569320	13450	13450	13450	13450	0
327	20240910	140400	83569320	13450	13450	13450	13450	0
328	20240910	140300	83569320	13450	13450	13450	13450	5
329	20240910	140200	83502070	13450	13450	13450	13450	0
330	20240910	140100	83502070	13450	13450	13450	13450	0
331	20240910	140000	83502070	13450	13450	13450	13450	0
332	20240910	135900	83502070	13450	13450	13450	13450	0
333	20240910	135800	83502070	13450	13450	13450	13450	0
334	20240910	135700	83502070	13450	13450	13450	13450	0
335	20240910	135600	83502070	13450	13450	13450	13450	0
336	20240910	135500	83502070	13450	13450	13450	13450	0
337	20240910	135400	83502070	13450	13470	13470	13450	59
338	20240910	135300	82708490	13480	13480	13480	13480	0
339	20240910	135200	82708490	13480	13480	13480	13480	0
340	20240910	135100	82708490	13480	13480	13480	13480	0
341	20240910	135000	82708490	13480	13480	13480	13480	0
342	20240910	134900	82708490	13480	13480	13480	13480	0
343	20240910	134800	82708490	13480	13480	13480	13480	0
344	20240910	134700	82708490	13480	13480	13480	13480	22
345	20240910	134600	82411930	13480	13480	13480	13480	0
346	20240910	134500	82411930	13480	13480	13480	13480	0
347	20240910	134400	82411930	13480	13480	13480	13480	0
348	20240910	134300	82411930	13480	13480	13480	13480	0
349	20240910	134200	82411930	13480	13480	13480	13480	2
350	20240910	134100	82384970	13490	13470	13490	13470	2
351	20240910	134000	82358010	13460	13460	13460	13460	0
352	20240910	133900	82358010	13460	13460	13460	13460	39
353	20240910	133800	81833070	13470	13470	13470	13470	0
354	20240910	133700	81833070	13470	13470	13470	13470	0
355	20240910	133600	81833070	13470	13470	13470	13470	0
356	20240910	133500	81833070	13470	13470	13470	13470	9
357	20240910	133400	81711840	13470	13470	13470	13470	0
358	20240910	133300	81711840	13470	13470	13470	13470	0
359	20240910	133200	81711840	13470	13470	13470	13470	0
360	20240910	133100	81711840	13470	13470	13470	13470	0
361	20240910	133000	81711840	13470	13470	13470	13470	0
362	20240910	132900	81711840	13470	13470	13470	13470	0
363	20240910	132800	81711840	13470	13470	13470	13470	0
364	20240910	132700	81711840	13470	13470	13470	13470	0
365	20240910	132600	81711840	13470	13470	13470	13470	0
366	20240910	132500	81711840	13470	13470	13470	13470	0
367	20240910	132400	81711840	13470	13470	13470	13470	0
368	20240910	132300	81711840	13470	13470	13470	13470	0
369	20240910	132200	81711840	13470	13470	13470	13470	0
370	20240910	132100	81711840	13470	13470	13470	13470	0
371	20240910	132000	81711840	13470	13470	13470	13470	0
372	20240910	131900	81711840	13470	13470	13470	13470	200
373	20240910	131800	79017840	13470	13470	13470	13470	0
374	20240910	131700	79017840	13470	13470	13470	13470	0
375	20240910	131600	79017840	13470	13470	13470	13470	0
376	20240910	131500	79017840	13470	13470	13470	13470	0
377	20240910	131400	79017840	13470	13470	13470	13470	100
378	20240910	131300	77670840	13470	13470	13470	13470	0
379	20240910	131200	77670840	13470	13470	13470	13470	0
380	20240910	131100	77670840	13470	13470	13470	13470	0
381	20240910	131000	77670840	13470	13470	13470	13470	0
382	20240910	130900	77670840	13470	13470	13470	13470	0
383	20240910	130800	77670840	13470	13470	13470	13470	0
384	20240910	130700	77670840	13470	13470	13470	13470	0
385	20240910	130600	77670840	13470	13470	13470	13470	0
386	20240910	130500	77670840	13470	13470	13470	13470	0
387	20240910	130400	77670840	13470	13470	13470	13470	0
388	20240910	130300	77670840	13470	13470	13470	13470	0
389	20240910	130200	77670840	13470	13470	13470	13470	0
390	20240910	130100	77670840	13470	13470	13470	13470	0
391	20240910	130000	77670840	13470	13470	13470	13470	0
392	20240910	125900	77670840	13470	13470	13470	13470	0
393	20240910	125800	77670840	13470	13470	13470	13470	0
394	20240910	125700	77670840	13470	13470	13470	13470	0
395	20240910	125600	77670840	13470	13470	13470	13470	10
396	20240910	125500	77536140	13460	13460	13460	13460	0
397	20240910	125400	77536140	13460	13460	13460	13460	0
398	20240910	125300	77536140	13460	13460	13460	13460	0
399	20240910	125200	77536140	13460	13460	13460	13460	0
400	20240910	125100	77536140	13460	13460	13460	13460	0
401	20240910	125000	77536140	13460	13460	13460	13460	0
402	20240910	124900	77536140	13460	13460	13460	13460	0
403	20240910	124800	77536140	13460	13460	13460	13460	0
404	20240910	124700	77536140	13460	13460	13460	13460	0
405	20240910	124600	77536140	13460	13460	13460	13460	0
406	20240910	124500	77536140	13460	13460	13460	13460	0
407	20240910	124400	77536140	13460	13460	13460	13460	0
408	20240910	124300	77536140	13460	13460	13460	13460	100
409	20240910	124200	76190140	13460	13460	13460	13460	0
410	20240910	124100	76190140	13460	13460	13460	13460	0
411	20240910	124000	76190140	13460	13460	13460	13460	0
412	20240910	123900	76190140	13460	13460	13460	13460	50
413	20240910	123800	75517140	13450	13450	13450	13450	0
414	20240910	123700	75517140	13450	13450	13450	13450	0
415	20240910	123600	75517140	13450	13450	13450	13450	0
416	20240910	123500	75517140	13450	13450	13450	13450	0
417	20240910	123400	75517140	13450	13480	13480	13450	674
418	20240910	123300	66450940	13480	13480	13480	13480	0
419	20240910	123200	66450940	13480	13480	13480	13480	0
420	20240910	123100	66450940	13480	13480	13480	13480	0
421	20240910	123000	66450940	13480	13480	13480	13480	0
422	20240910	122900	66450940	13480	13490	13490	13480	111
423	20240910	122800	64953650	13500	13500	13500	13500	0
424	20240910	122700	64953650	13500	13500	13500	13500	0
425	20240910	122600	64953650	13500	13500	13500	13500	0
426	20240910	122500	64953650	13500	13500	13500	13500	0
427	20240910	122400	64953650	13500	13500	13500	13500	0
428	20240910	122300	64953650	13500	13500	13500	13500	0
429	20240910	122200	64953650	13500	13500	13500	13500	0
430	20240910	122100	64953650	13500	13500	13500	13500	0
431	20240910	122000	64953650	13500	13500	13500	13500	0
432	20240910	121900	64953650	13500	13500	13500	13500	2
433	20240910	121800	64926650	13510	13510	13510	13510	1
434	20240910	121700	64913140	13510	13510	13510	13510	0
435	20240910	121600	64913140	13510	13510	13510	13510	0
436	20240910	121500	64913140	13510	13510	13510	13510	0
437	20240910	121400	64913140	13510	13510	13510	13510	0
438	20240910	121300	64913140	13510	13510	13510	13510	0
439	20240910	121200	64913140	13510	13500	13510	13500	9
440	20240910	121100	64791600	13480	13480	13480	13480	0
441	20240910	121000	64791600	13480	13490	13490	13480	6
442	20240910	120900	64710710	13500	13500	13500	13500	5
443	20240910	120800	64643210	13500	13500	13500	13500	0
444	20240910	120700	64643210	13500	13500	13500	13500	0
445	20240910	120600	64643210	13500	13500	13500	13500	0
446	20240910	120500	64643210	13500	13500	13500	13500	0
447	20240910	120400	64643210	13500	13500	13500	13500	0
448	20240910	120300	64643210	13500	13500	13500	13500	0
449	20240910	120200	64643210	13500	13500	13500	13500	0
450	20240910	120100	64643210	13500	13500	13500	13500	0
451	20240910	120000	64643210	13500	13500	13500	13500	0
452	20240910	115900	64643210	13500	13500	13500	13500	0
453	20240910	115800	64643210	13500	13500	13500	13500	0
454	20240910	115700	64643210	13500	13500	13500	13500	0
455	20240910	115600	64643210	13500	13500	13500	13500	0
456	20240910	115500	64643210	13500	13500	13500	13500	0
457	20240910	115400	64643210	13500	13500	13500	13500	0
458	20240910	115300	64643210	13500	13500	13500	13500	0
459	20240910	115200	64643210	13500	13500	13500	13500	0
460	20240910	115100	64643210	13500	13500	13500	13500	0
461	20240910	115000	64643210	13500	13500	13500	13500	0
462	20240910	114900	64643210	13500	13500	13500	13500	0
463	20240910	114800	64643210	13500	13500	13500	13500	0
464	20240910	114700	64643210	13500	13500	13500	13500	0
465	20240910	114600	64643210	13500	13500	13500	13500	0
466	20240910	114500	64643210	13500	13460	13500	13460	757
467	20240910	114400	54451150	13460	13460	13460	13460	3
468	20240910	114300	54410770	13460	13460	13460	13460	5
469	20240910	114200	54343470	13460	13460	13460	13460	10
470	20240910	114100	54208870	13460	13480	13480	13460	326
471	20240910	114000	49820720	13500	13500	13500	13500	0
472	20240910	113900	49820720	13500	13500	13500	13500	107
473	20240910	113800	48376220	13490	13490	13490	13490	0
474	20240910	113700	48376220	13490	13490	13490	13490	0
475	20240910	113600	48376220	13490	13480	13490	13460	1230
476	20240910	113500	31803180	13490	13490	13490	13490	0
477	20240910	113400	31803180	13490	13490	13490	13490	0
478	20240910	113300	31803180	13490	13490	13490	13490	0
479	20240910	113200	31803180	13490	13490	13490	13490	1
480	20240910	113100	31789690	13500	13500	13500	13500	4
481	20240910	113000	31735690	13490	13490	13490	13490	0
482	20240910	112900	31735690	13490	13490	13490	13490	0
483	20240910	112800	31735690	13490	13490	13490	13490	0
484	20240910	112700	31735690	13490	13490	13490	13490	1
485	20240910	112600	31722200	13500	13500	13500	13500	0
486	20240910	112500	31722200	13500	13500	13500	13500	0
487	20240910	112400	31722200	13500	13500	13500	13500	0
488	20240910	112300	31722200	13500	13490	13500	13490	86
489	20240910	112200	30561600	13500	13500	13500	13500	0
490	20240910	112100	30561600	13500	13500	13500	13500	0
491	20240910	112000	30561600	13500	13500	13500	13500	0
492	20240910	111900	30561600	13500	13500	13500	13500	0
493	20240910	111800	30561600	13500	13500	13500	13500	0
494	20240910	111700	30561600	13500	13500	13500	13500	0
495	20240910	111600	30561600	13500	13500	13500	13500	0
496	20240910	111500	30561600	13500	13500	13500	13500	0
497	20240910	111400	30561600	13500	13500	13500	13500	2
498	20240910	111300	30534600	13520	13520	13520	13520	0
499	20240910	111200	30534600	13520	13520	13520	13520	0
500	20240910	111100	30534600	13520	13520	13520	13520	0
501	20240910	111000	30534600	13520	13520	13520	13520	0
502	20240910	110900	30534600	13520	13520	13520	13520	0
503	20240910	110800	30534600	13520	13520	13520	13520	0
504	20240910	110700	30534600	13520	13520	13520	13520	1
505	20240910	110600	30521080	13490	13490	13490	13490	0
506	20240910	110500	30521080	13490	13490	13490	13490	0
507	20240910	110400	30521080	13490	13500	13500	13490	34
508	20240910	110300	30062380	13520	13520	13520	13520	0
509	20240910	110200	30062380	13520	13520	13520	13520	0
510	20240910	110100	30062380	13520	13520	13520	13520	0
511	20240910	110000	30062380	13520	13520	13520	13520	0
512	20240910	105900	30062380	13520	13520	13520	13520	0
513	20240910	105800	30062380	13520	13520	13520	13520	0
514	20240910	105700	30062380	13520	13520	13520	13520	0
515	20240910	105600	30062380	13520	13520	13520	13520	0
516	20240910	105500	30062380	13520	13520	13520	13520	0
517	20240910	105400	30062380	13520	13520	13520	13520	0
518	20240910	105300	30062380	13520	13510	13520	13510	30
519	20240910	105200	29657060	13470	13480	13480	13470	451
520	20240910	105100	23582080	13470	13470	13470	13470	0
521	20240910	105000	23582080	13470	13470	13470	13470	181
522	20240910	104900	21144010	13470	13470	13470	13470	0
523	20240910	104800	21144010	13470	13470	13470	13470	0
524	20240910	104700	21144010	13470	13470	13470	13470	0
525	20240910	104600	21144010	13470	13470	13470	13470	0
526	20240910	104500	21144010	13470	13470	13470	13470	0
527	20240910	104400	21144010	13470	13470	13470	13470	0
528	20240910	104300	21144010	13470	13470	13470	13470	0
529	20240910	104200	21144010	13470	13470	13470	13470	0
530	20240910	104100	21144010	13470	13470	13470	13470	0
531	20240910	104000	21144010	13470	13470	13470	13470	0
532	20240910	103900	21144010	13470	13470	13470	13470	0
533	20240910	103800	21144010	13470	13470	13470	13470	0
534	20240910	103700	21144010	13470	13470	13470	13470	0
535	20240910	103600	21144010	13470	13470	13470	13470	0
536	20240910	103500	21144010	13470	13470	13470	13470	0
537	20240910	103400	21144010	13470	13470	13470	13470	0
538	20240910	103300	21144010	13470	13470	13470	13470	0
539	20240910	103200	21144010	13470	13470	13470	13470	0
540	20240910	103100	21144010	13470	13470	13470	13470	0
541	20240910	103000	21144010	13470	13470	13470	13470	0
542	20240910	102900	21144010	13470	13470	13470	13470	0
543	20240910	102800	21144010	13470	13470	13470	13470	0
544	20240910	102700	21144010	13470	13470	13470	13470	0
545	20240910	102600	21144010	13470	13470	13470	13470	0
546	20240910	102500	21144010	13470	13470	13470	13470	0
547	20240910	102400	21144010	13470	13470	13470	13470	0
548	20240910	102300	21144010	13470	13470	13470	13470	10
549	20240910	102200	21009310	13500	13500	13500	13500	0
550	20240910	102100	21009310	13500	13500	13500	13500	326
551	20240910	102000	16608310	13500	13510	13510	13500	5
552	20240910	101900	16540770	13540	13540	13540	13540	0
553	20240910	101800	16540770	13540	13540	13540	13540	3
554	20240910	101700	16500150	13540	13540	13540	13540	11
555	20240910	101600	16351210	13540	13540	13540	13540	0
556	20240910	101500	16351210	13540	13540	13540	13540	0
557	20240910	101400	16351210	13540	13540	13540	13540	0
558	20240910	101300	16351210	13540	13540	13540	13540	0
559	20240910	101200	16351210	13540	13540	13540	13540	0
560	20240910	101100	16351210	13540	13540	13540	13540	0
561	20240910	101000	16351210	13540	13540	13540	13540	0
562	20240910	100900	16351210	13540	13540	13540	13540	0
563	20240910	100800	16351210	13540	13540	13540	13540	0
564	20240910	100700	16351210	13540	13540	13540	13540	0
565	20240910	100600	16351210	13540	13540	13540	13540	1
566	20240910	100500	16337670	13540	13540	13540	13540	0
567	20240910	100400	16337670	13540	13540	13540	13540	0
568	20240910	100300	16337670	13540	13540	13540	13540	0
569	20240910	100200	16337670	13540	13540	13540	13540	0
570	20240910	100100	16337670	13540	13540	13540	13540	0
571	20240910	100000	16337670	13540	13540	13540	13540	1
572	20240910	095900	16324130	13510	13510	13510	13510	0
573	20240910	095800	16324130	13510	13540	13540	13510	51
574	20240910	095700	15635090	13540	13540	13540	13540	7
575	20240910	095600	15540310	13540	13540	13540	13540	1
576	20240910	095500	15526770	13500	13500	13500	13500	0
577	20240910	095400	15526770	13500	13500	13500	13500	0
578	20240910	095300	15526770	13500	13500	13500	13500	0
579	20240910	095200	15526770	13500	13500	13500	13500	0
580	20240910	095100	15526770	13500	13500	13500	13500	73
581	20240910	095000	14541270	13440	13440	13440	13440	0
582	20240910	094900	14541270	13440	13440	13440	13440	0
583	20240910	094800	14541270	13440	13440	13440	13440	0
584	20240910	094700	14541270	13440	13440	13440	13440	0
585	20240910	094600	14541270	13440	13440	13440	13440	0
586	20240910	094500	14541270	13440	13440	13440	13440	0
587	20240910	094400	14541270	13440	13440	13440	13440	0
588	20240910	094300	14541270	13440	13440	13440	13440	0
589	20240910	094200	14541270	13440	13440	13440	13440	0
590	20240910	094100	14541270	13440	13440	13440	13440	2
591	20240910	094000	14514390	13440	13460	13460	13440	30
592	20240910	093900	14110740	13440	13440	13440	13440	0
593	20240910	093800	14110740	13440	13440	13440	13440	0
594	20240910	093700	14110740	13440	13440	13440	13440	0
595	20240910	093600	14110740	13440	13440	13440	13440	0
596	20240910	093500	14110740	13440	13440	13440	13440	0
597	20240910	093400	14110740	13440	13440	13440	13440	0
598	20240910	093300	14110740	13440	13440	13440	13440	0
599	20240910	093200	14110740	13440	13440	13440	13440	0
600	20240910	093100	14110740	13440	13440	13440	13440	0
601	20240910	093000	14110740	13440	13440	13440	13440	23
602	20240910	092900	13801620	13440	13440	13440	13440	0
603	20240910	092800	13801620	13440	13440	13440	13440	1
604	20240910	092700	13788180	13500	13500	13500	13500	0
605	20240910	092600	13788180	13500	13500	13500	13500	27
606	20240910	092500	13423680	13460	13460	13460	13460	0
607	20240910	092400	13423680	13460	13460	13460	13460	0
608	20240910	092300	13423680	13460	13460	13460	13460	95
609	20240910	092200	12144980	13460	13460	13460	13460	0
610	20240910	092100	12144980	13460	13460	13460	13460	95
611	20240910	092000	10866280	13420	13420	13420	13420	0
612	20240910	091900	10866280	13420	13420	13420	13420	0
613	20240910	091800	10866280	13420	13420	13420	13420	0
614	20240910	091700	10866280	13420	13420	13420	13420	0
615	20240910	091600	10866280	13420	13420	13420	13420	0
616	20240910	091500	10866280	13420	13420	13420	13420	0
617	20240910	091400	10866280	13420	13420	13420	13420	0
618	20240910	091300	10866280	13420	13420	13420	13420	0
619	20240910	091200	10866280	13420	13500	13500	13420	45
620	20240910	091100	10260910	13500	13500	13500	13500	0
621	20240910	091000	10260910	13500	13500	13500	13500	10
622	20240910	090900	10125910	13500	13500	13500	13500	0
623	20240910	090800	10125910	13500	13500	13500	13500	338
624	20240910	090700	5562910	13500	13500	13500	13480	123
625	20240910	090600	3902800	13500	13500	13500	13500	0
626	20240910	090500	3902800	13500	13500	13500	13500	0
627	20240910	090400	3902800	13500	13500	13500	13500	0
628	20240910	090300	3902800	13500	13500	13500	13500	0
629	20240910	090200	3902800	13500	13540	13540	13500	81
630	20240910	090100	2808260	13540	13540	13540	13540	0
631	20240910	090000	2808260	13540	13580	13580	13540	207