KissMeData/013580/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	185700	595900520	13670	13670	13670	13670	341
3	20240910	185600	595900520	13670	13670	13670	13670	0
4	20240910	185500	595900520	13670	13670	13670	13670	0
5	20240910	185400	595900520	13670	13670	13670	13670	0
6	20240910	185300	595900520	13670	13670	13670	13670	0
7	20240910	185200	595900520	13670	13670	13670	13670	0
8	20240910	185100	595900520	13670	13670	13670	13670	0
9	20240910	185000	595900520	13670	13670	13670	13670	0
10	20240910	184900	595900520	13670	13670	13670	13670	0
11	20240910	184800	595900520	13670	13670	13670	13670	0
12	20240910	184700	595900520	13670	13670	13670	13670	0
13	20240910	184600	595900520	13670	13670	13670	13670	0
14	20240910	184500	595900520	13670	13670	13670	13670	0
15	20240910	184400	595900520	13670	13670	13670	13670	0
16	20240910	184300	595900520	13670	13670	13670	13670	0
17	20240910	184200	595900520	13670	13670	13670	13670	0
18	20240910	184100	595900520	13670	13670	13670	13670	0
19	20240910	184000	595900520	13670	13670	13670	13670	0
20	20240910	183900	595900520	13670	13670	13670	13670	0
21	20240910	183800	595900520	13670	13670	13670	13670	0
22	20240910	183700	595900520	13670	13670	13670	13670	0
23	20240910	183600	595900520	13670	13670	13670	13670	0
24	20240910	183500	595900520	13670	13670	13670	13670	0
25	20240910	183400	595900520	13670	13670	13670	13670	0
26	20240910	183300	595900520	13670	13670	13670	13670	0
27	20240910	183200	595900520	13670	13670	13670	13670	0
28	20240910	183100	595900520	13670	13670	13670	13670	0
29	20240910	183000	595900520	13670	13670	13670	13670	0
30	20240910	182900	595900520	13670	13670	13670	13670	0
31	20240910	182800	595900520	13670	13670	13670	13670	0
32	20240910	182700	595900520	13670	13670	13670	13670	341
33	20240910	182600	595900520	13670	13670	13670	13670	0
34	20240910	182500	595900520	13670	13670	13670	13670	0
35	20240910	182400	595900520	13670	13670	13670	13670	0
36	20240910	182300	595900520	13670	13670	13670	13670	0
37	20240910	182200	595900520	13670	13670	13670	13670	0
38	20240910	182100	595900520	13670	13670	13670	13670	0
39	20240910	182000	595900520	13670	13670	13670	13670	0
40	20240910	181900	595900520	13670	13670	13670	13670	0
41	20240910	181800	595900520	13670	13670	13670	13670	0
42	20240910	181700	595900520	13670	13670	13670	13670	0
43	20240910	181600	595900520	13670	13670	13670	13670	0
44	20240910	181500	595900520	13670	13670	13670	13670	0
45	20240910	181400	595900520	13670	13670	13670	13670	0
46	20240910	181300	595900520	13670	13670	13670	13670	0
47	20240910	181200	595900520	13670	13670	13670	13670	0
48	20240910	181100	595900520	13670	13670	13670	13670	0
49	20240910	181000	595900520	13670	13670	13670	13670	0
50	20240910	180900	595900520	13670	13670	13670	13670	0
51	20240910	180800	595900520	13670	13670	13670	13670	0
52	20240910	180700	595900520	13670	13670	13670	13670	0
53	20240910	180600	595900520	13670	13670	13670	13670	0
54	20240910	180500	595900520	13670	13670	13670	13670	0
55	20240910	180400	595900520	13670	13670	13670	13670	0
56	20240910	180300	595900520	13670	13670	13670	13670	0
57	20240910	180200	595900520	13670	13670	13670	13670	0
58	20240910	180100	595900520	13670	13670	13670	13670	0
59	20240910	180000	595900520	13670	13670	13670	13670	0
60	20240910	175900	595900520	13670	13670	13670	13670	0
61	20240910	175800	595900520	13670	13670	13670	13670	0
62	20240910	175700	595900520	13670	13670	13670	13670	341
63	20240910	175600	595900520	13670	13670	13670	13670	0
64	20240910	175500	595900520	13670	13670	13670	13670	0
65	20240910	175400	595900520	13670	13670	13670	13670	0
66	20240910	175300	595900520	13670	13670	13670	13670	0
67	20240910	175200	595900520	13670	13670	13670	13670	0
68	20240910	175100	595900520	13670	13670	13670	13670	0
69	20240910	175000	595900520	13670	13670	13670	13670	0
70	20240910	174900	595900520	13670	13670	13670	13670	0
71	20240910	174800	595900520	13670	13670	13670	13670	0
72	20240910	174700	595900520	13670	13670	13670	13670	0
73	20240910	174600	595900520	13670	13670	13670	13670	0
74	20240910	174500	595900520	13670	13670	13670	13670	0
75	20240910	174400	595900520	13670	13670	13670	13670	0
76	20240910	174300	595900520	13670	13670	13670	13670	0
77	20240910	174200	595900520	13670	13670	13670	13670	0
78	20240910	174100	595900520	13670	13670	13670	13670	0
79	20240910	174000	595900520	13670	13670	13670	13670	0
80	20240910	173900	595900520	13670	13670	13670	13670	0
81	20240910	173800	595900520	13670	13670	13670	13670	0
82	20240910	173700	595900520	13670	13670	13670	13670	0
83	20240910	173600	595900520	13670	13670	13670	13670	0
84	20240910	173500	595900520	13670	13670	13670	13670	0
85	20240910	173400	595900520	13670	13670	13670	13670	0
86	20240910	173300	595900520	13670	13670	13670	13670	0
87	20240910	173200	595900520	13670	13670	13670	13670	0
88	20240910	173100	595900520	13670	13670	13670	13670	0
89	20240910	173000	595900520	13670	13670	13670	13670	0
90	20240910	172900	595900520	13670	13670	13670	13670	0
91	20240910	172800	595900520	13670	13670	13670	13670	0
92	20240910	172700	595900520	13670	13670	13670	13670	341
93	20240910	172600	595900520	13670	13670	13670	13670	0
94	20240910	172500	595900520	13670	13670	13670	13670	0
95	20240910	172400	595900520	13670	13670	13670	13670	0
96	20240910	172300	595900520	13670	13670	13670	13670	0
97	20240910	172200	595900520	13670	13670	13670	13670	0
98	20240910	172100	595900520	13670	13670	13670	13670	0
99	20240910	172000	595900520	13670	13670	13670	13670	0
100	20240910	171900	595900520	13670	13670	13670	13670	0
101	20240910	171800	595900520	13670	13670	13670	13670	0
102	20240910	171700	595900520	13670	13670	13670	13670	0
103	20240910	171600	595900520	13670	13670	13670	13670	0
104	20240910	171500	595900520	13670	13670	13670	13670	0
105	20240910	171400	595900520	13670	13670	13670	13670	0
106	20240910	171300	595900520	13670	13670	13670	13670	0
107	20240910	171200	595900520	13670	13670	13670	13670	0
108	20240910	171100	595900520	13670	13670	13670	13670	0
109	20240910	171000	595900520	13670	13670	13670	13670	0
110	20240910	170900	595900520	13670	13670	13670	13670	0
111	20240910	170800	595900520	13670	13670	13670	13670	0
112	20240910	170700	595900520	13670	13670	13670	13670	0
113	20240910	170600	595900520	13670	13670	13670	13670	0
114	20240910	170500	595900520	13670	13670	13670	13670	0
115	20240910	170400	595900520	13670	13670	13670	13670	0
116	20240910	170300	595900520	13670	13670	13670	13670	0
117	20240910	170200	595900520	13670	13670	13670	13670	0
118	20240910	170100	595900520	13670	13670	13670	13670	0
119	20240910	170000	595900520	13670	13670	13670	13670	0
120	20240910	165900	595900520	13670	13670	13670	13670	0
121	20240910	165800	595900520	13670	13670	13670	13670	0
122	20240910	165700	595900520	13670	13670	13670	13670	341
123	20240910	165600	595900520	13670	13670	13670	13670	0
124	20240910	165500	595900520	13670	13670	13670	13670	0
125	20240910	165400	595900520	13670	13670	13670	13670	0
126	20240910	165300	595900520	13670	13670	13670	13670	0
127	20240910	165200	595900520	13670	13670	13670	13670	0
128	20240910	165100	595900520	13670	13670	13670	13670	0
129	20240910	165000	595900520	13670	13670	13670	13670	0
130	20240910	164900	595900520	13670	13670	13670	13670	0
131	20240910	164800	595900520	13670	13670	13670	13670	0
132	20240910	164700	595900520	13670	13670	13670	13670	0
133	20240910	164600	595900520	13670	13670	13670	13670	0
134	20240910	164500	595900520	13670	13670	13670	13670	0
135	20240910	164400	595900520	13670	13670	13670	13670	0
136	20240910	164300	595900520	13670	13670	13670	13670	0
137	20240910	164200	595900520	13670	13670	13670	13670	0
138	20240910	164100	595900520	13670	13670	13670	13670	0
139	20240910	164000	595900520	13670	13670	13670	13670	0
140	20240910	163900	595900520	13670	13670	13670	13670	0
141	20240910	163800	595900520	13670	13670	13670	13670	0
142	20240910	163700	595900520	13670	13670	13670	13670	0
143	20240910	163600	595900520	13670	13670	13670	13670	0
144	20240910	163500	595900520	13670	13670	13670	13670	0
145	20240910	163400	595900520	13670	13670	13670	13670	0
146	20240910	163300	595900520	13670	13670	13670	13670	0
147	20240910	163200	595900520	13670	13670	13670	13670	0
148	20240910	163100	595900520	13670	13670	13670	13670	0
149	20240910	163000	595900520	13670	13670	13670	13670	0
150	20240910	162900	595900520	13670	13670	13670	13670	0
151	20240910	162800	595900520	13670	13670	13670	13670	0
152	20240910	162700	595900520	13670	13670	13670	13670	341
153	20240910	162600	595900520	13670	13670	13670	13670	0
154	20240910	162500	595900520	13670	13670	13670	13670	0
155	20240910	162400	595900520	13670	13670	13670	13670	0
156	20240910	162300	595900520	13670	13670	13670	13670	0
157	20240910	162200	595900520	13670	13670	13670	13670	0
158	20240910	162100	595900520	13670	13670	13670	13670	0
159	20240910	162000	595900520	13670	13670	13670	13670	0
160	20240910	161900	595900520	13670	13670	13670	13670	0
161	20240910	161800	595900520	13670	13670	13670	13670	0
162	20240910	161700	595900520	13670	13670	13670	13670	0
163	20240910	161600	595900520	13670	13670	13670	13670	0
164	20240910	161500	595900520	13670	13670	13670	13670	0
165	20240910	161400	595900520	13670	13670	13670	13670	0
166	20240910	161300	595900520	13670	13670	13670	13670	0
167	20240910	161200	595900520	13670	13670	13670	13670	0
168	20240910	161100	595900520	13670	13670	13670	13670	0
169	20240910	161000	595900520	13670	13670	13670	13670	0
170	20240910	160900	595900520	13670	13670	13670	13670	0
171	20240910	160800	595900520	13670	13670	13670	13670	0
172	20240910	160700	595900520	13670	13670	13670	13670	0
173	20240910	160600	595900520	13670	13670	13670	13670	0
174	20240910	160500	595900520	13670	13670	13670	13670	0
175	20240910	160400	595900520	13670	13670	13670	13670	0
176	20240910	160300	595900520	13670	13670	13670	13670	0
177	20240910	160200	595900520	13670	13670	13670	13670	0
178	20240910	160100	595900520	13670	13670	13670	13670	0
179	20240910	160000	595900520	13670	13670	13670	13670	0
180	20240910	155900	595900520	13670	13670	13670	13670	0
181	20240910	155800	595900520	13670	13670	13670	13670	0
182	20240910	155700	595900520	13670	13670	13670	13670	341
183	20240910	155600	595900520	13670	13670	13670	13670	0
184	20240910	155500	595900520	13670	13670	13670	13670	0
185	20240910	155400	595900520	13670	13670	13670	13670	0
186	20240910	155300	595900520	13670	13670	13670	13670	0
187	20240910	155200	595900520	13670	13670	13670	13670	0
188	20240910	155100	595900520	13670	13670	13670	13670	0
189	20240910	155000	595900520	13670	13670	13670	13670	0
190	20240910	154900	595900520	13670	13670	13670	13670	0
191	20240910	154800	595900520	13670	13670	13670	13670	0
192	20240910	154700	595900520	13670	13670	13670	13670	0
193	20240910	154600	595900520	13670	13670	13670	13670	0
194	20240910	154500	595900520	13670	13670	13670	13670	0
195	20240910	154400	595900520	13670	13670	13670	13670	0
196	20240910	154300	595900520	13670	13670	13670	13670	0
197	20240910	154200	595900520	13670	13670	13670	13670	0
198	20240910	154100	595900520	13670	13670	13670	13670	0
199	20240910	154000	595900520	13670	13670	13670	13670	0
200	20240910	153900	595900520	13670	13670	13670	13670	0
201	20240910	153800	595900520	13670	13670	13670	13670	0
202	20240910	153700	595900520	13670	13670	13670	13670	0
203	20240910	153600	595900520	13670	13670	13670	13670	0
204	20240910	153500	595900520	13670	13670	13670	13670	0
205	20240910	153400	595900520	13670	13670	13670	13670	0
206	20240910	153300	595900520	13670	13670	13670	13670	0
207	20240910	153200	595900520	13670	13670	13670	13670	0
208	20240910	153100	595900520	13670	13670	13670	13670	0
209	20240910	153000	595900520	13670	13670	13670	13670	341
210	20240910	152900	591239050	13660	13660	13660	13660	0
211	20240910	152800	591239050	13660	13660	13660	13660	0
212	20240910	152700	591239050	13660	13660	13660	13660	0
213	20240910	152600	591239050	13660	13660	13660	13660	0
214	20240910	152500	591239050	13660	13660	13660	13660	0
215	20240910	152400	591239050	13660	13660	13660	13660	0
216	20240910	152300	591239050	13660	13660	13660	13660	0
217	20240910	152200	591239050	13660	13660	13660	13660	0
218	20240910	152100	591239050	13660	13660	13660	13660	0
219	20240910	152000	591239050	13660	13660	13660	13660	0
220	20240910	151900	591239050	13660	13650	13670	13650	19
221	20240910	151800	590979580	13650	13650	13650	13650	7
222	20240910	151700	590884030	13650	13650	13650	13650	0
223	20240910	151600	590884030	13650	13650	13650	13650	5
224	20240910	151500	590815780	13670	13670	13670	13670	1
225	20240910	151400	590802110	13660	13660	13660	13660	0
226	20240910	151300	590802110	13660	13660	13660	13660	21
227	20240910	151200	590515250	13650	13650	13650	13650	0
228	20240910	151100	590515250	13650	13670	13670	13650	2
229	20240910	151000	590487930	13670	13670	13670	13670	0
230	20240910	150900	590487930	13670	13670	13670	13670	0
231	20240910	150800	590487930	13670	13670	13670	13670	6
232	20240910	150700	590405910	13650	13650	13650	13650	0
233	20240910	150600	590405910	13650	13650	13650	13650	1
234	20240910	150500	590392260	13650	13650	13650	13650	3
235	20240910	150400	590351310	13650	13650	13650	13650	56
236	20240910	150300	589586910	13640	13640	13640	13640	62
237	20240910	150200	588741230	13650	13660	13660	13650	221
238	20240910	150100	585724570	13660	13670	13670	13660	1175
239	20240910	150000	569670570	13680	13680	13680	13680	101
240	20240910	145900	568288890	13690	13690	13690	13690	0
241	20240910	145800	568288890	13690	13690	13690	13690	0
242	20240910	145700	568288890	13690	13690	13690	13690	3
243	20240910	145600	568247820	13730	13690	13730	13690	101
244	20240910	145500	566865050	13740	13740	13740	13740	0
245	20240910	145400	566865050	13740	13740	13740	13740	0
246	20240910	145300	566865050	13740	13690	13740	13690	139
247	20240910	145200	564962090	13690	13690	13720	13690	74
248	20240910	145100	563949000	13740	13680	13740	13680	183
249	20240910	145000	561443200	13680	13680	13680	13680	0
250	20240910	144900	561443200	13680	13680	13680	13680	2
251	20240910	144800	561415840	13680	13680	13680	13680	0
252	20240910	144700	561415840	13680	13670	13680	13670	181
253	20240910	144600	558941520	13710	13710	13710	13710	0
254	20240910	144500	558941520	13710	13710	13710	13710	0
255	20240910	144400	558941520	13710	13680	13720	13680	2943
256	20240910	144300	518680010	13660	13660	13660	13660	0
257	20240910	144200	518680010	13660	13660	13660	13660	20
258	20240910	144100	518406810	13660	13660	13660	13660	10
259	20240910	144000	518270210	13660	13660	13660	13660	0
260	20240910	143900	518270210	13660	13660	13660	13660	0
261	20240910	143800	518270210	13660	13690	13690	13660	10664
262	20240910	143700	372379620	13690	13690	13690	13690	0
263	20240910	143600	372379620	13690	13690	13690	13690	0
264	20240910	143500	372379620	13690	13700	13700	13690	300
265	20240910	143400	368271120	13710	13710	13710	13710	0
266	20240910	143300	368271120	13710	13710	13710	13710	0
267	20240910	143200	368271120	13710	13710	13710	13710	0
268	20240910	143100	368271120	13710	13710	13710	13710	0
269	20240910	143000	368271120	13710	13710	13710	13710	0
270	20240910	142900	368271120	13710	13710	13710	13710	0
271	20240910	142800	368271120	13710	13710	13710	13710	0
272	20240910	142700	368271120	13710	13710	13710	13710	0
273	20240910	142600	368271120	13710	13710	13710	13710	80
274	20240910	142500	367174320	13710	13710	13710	13710	0
275	20240910	142400	367174320	13710	13710	13710	13710	1
276	20240910	142300	367160610	13740	13740	13740	13740	0
277	20240910	142200	367160610	13740	13740	13740	13740	0
278	20240910	142100	367160610	13740	13740	13740	13740	0
279	20240910	142000	367160610	13740	13740	13740	13740	0
280	20240910	141900	367160610	13740	13740	13740	13740	0
281	20240910	141800	367160610	13740	13740	13740	13740	0
282	20240910	141700	367160610	13740	13710	13740	13710	43
283	20240910	141600	366571050	13710	13710	13710	13710	0
284	20240910	141500	366571050	13710	13710	13710	13710	0
285	20240910	141400	366571050	13710	13710	13710	13710	0
286	20240910	141300	366571050	13710	13710	13710	13710	400
287	20240910	141200	361087050	13690	13690	13690	13690	0
288	20240910	141100	361087050	13690	13690	13690	13690	0
289	20240910	141000	361087050	13690	13690	13690	13690	0
290	20240910	140900	361087050	13690	13700	13700	13690	178
291	20240910	140800	358649830	13700	13700	13700	13700	0
292	20240910	140700	358649830	13700	13700	13700	13700	0
293	20240910	140600	358649830	13700	13700	13700	13700	1
294	20240910	140500	358636130	13710	13710	13710	13710	0
295	20240910	140400	358636130	13710	13710	13710	13710	0
296	20240910	140300	358636130	13710	13700	13710	13700	31
297	20240910	140200	358211420	13700	13700	13700	13700	2672
298	20240910	140100	321605020	13730	13730	13730	13730	0
299	20240910	140000	321605020	13730	13730	13730	13730	0
300	20240910	135900	321605020	13730	13730	13730	13730	0
301	20240910	135800	321605020	13730	13730	13730	13730	0
302	20240910	135700	321605020	13730	13730	13730	13730	1
303	20240910	135600	321591290	13710	13710	13710	13710	100
304	20240910	135500	320220290	13700	13700	13700	13700	0
305	20240910	135400	320220290	13700	13700	13740	13700	111
306	20240910	135300	318699550	13700	13720	13720	13700	624
307	20240910	135200	310146450	13720	13720	13720	13720	0
308	20240910	135100	310146450	13720	13720	13720	13720	0
309	20240910	135000	310146450	13720	13720	13720	13720	0
310	20240910	134900	310146450	13720	13720	13720	13720	0
311	20240910	134800	310146450	13720	13720	13720	13720	0
312	20240910	134700	310146450	13720	13720	13720	13720	0
313	20240910	134600	310146450	13720	13720	13720	13720	0
314	20240910	134500	310146450	13720	13720	13720	13720	0
315	20240910	134400	310146450	13720	13720	13720	13720	0
316	20240910	134300	310146450	13720	13720	13720	13720	0
317	20240910	134200	310146450	13720	13720	13720	13720	0
318	20240910	134100	310146450	13720	13730	13740	13720	3
319	20240910	134000	310105260	13720	13730	13750	13720	749
320	20240910	133900	299821560	13730	13730	13730	13730	100
321	20240910	133800	298448560	13750	13750	13750	13750	15
322	20240910	133700	298242310	13740	13740	13740	13740	0
323	20240910	133600	298242310	13740	13750	13750	13740	2
324	20240910	133500	298214820	13740	13740	13740	13740	0
325	20240910	133400	298214820	13740	13740	13740	13740	2
326	20240910	133300	298187340	13740	13740	13740	13740	0
327	20240910	133200	298187340	13740	13740	13740	13740	0
328	20240910	133100	298187340	13740	13740	13740	13740	0
329	20240910	133000	298187340	13740	13740	13740	13740	0
330	20240910	132900	298187340	13740	13740	13740	13740	10
331	20240910	132800	298049940	13750	13750	13750	13750	0
332	20240910	132700	298049940	13750	13750	13750	13750	0
333	20240910	132600	298049940	13750	13750	13750	13750	0
334	20240910	132500	298049940	13750	13750	13750	13750	0
335	20240910	132400	298049940	13750	13750	13750	13750	10
336	20240910	132300	297912440	13750	13740	13750	13730	101
337	20240910	132200	296525150	13750	13750	13750	13750	0
338	20240910	132100	296525150	13750	13740	13750	13740	61
339	20240910	132000	295687000	13750	13750	13750	13750	0
340	20240910	131900	295687000	13750	13750	13750	13750	5
341	20240910	131800	295618250	13730	13730	13730	13730	60
342	20240910	131700	294794450	13730	13730	13730	13730	110
343	20240910	131600	293284150	13730	13730	13730	13730	0
344	20240910	131500	293284150	13730	13750	13750	13730	101
345	20240910	131400	291897390	13730	13730	13730	13730	0
346	20240910	131300	291897390	13730	13730	13730	13730	50
347	20240910	131200	291210890	13730	13730	13730	13730	0
348	20240910	131100	291210890	13730	13750	13750	13730	601
349	20240910	131000	282955050	13760	13760	13760	13760	0
350	20240910	130900	282955050	13760	13760	13760	13760	0
351	20240910	130800	282955050	13760	13760	13760	13760	0
352	20240910	130700	282955050	13760	13760	13760	13760	0
353	20240910	130600	282955050	13760	13760	13760	13760	0
354	20240910	130500	282955050	13760	13760	13760	13760	0
355	20240910	130400	282955050	13760	13760	13760	13760	0
356	20240910	130300	282955050	13760	13760	13760	13760	0
357	20240910	130200	282955050	13760	13760	13760	13760	0
358	20240910	130100	282955050	13760	13760	13760	13760	0
359	20240910	130000	282955050	13760	13760	13760	13760	0
360	20240910	125900	282955050	13760	13760	13760	13760	0
361	20240910	125800	282955050	13760	13760	13760	13760	0
362	20240910	125700	282955050	13760	13760	13760	13760	0
363	20240910	125600	282955050	13760	13760	13760	13760	0
364	20240910	125500	282955050	13760	13760	13760	13760	1
365	20240910	125400	282941290	13760	13760	13760	13760	0
366	20240910	125300	282941290	13760	13760	13760	13760	0
367	20240910	125200	282941290	13760	13760	13760	13760	0
368	20240910	125100	282941290	13760	13760	13760	13760	0
369	20240910	125000	282941290	13760	13760	13760	13760	0
370	20240910	124900	282941290	13760	13760	13760	13760	0
371	20240910	124800	282941290	13760	13760	13760	13760	0
372	20240910	124700	282941290	13760	13760	13760	13760	0
373	20240910	124600	282941290	13760	13760	13760	13760	0
374	20240910	124500	282941290	13760	13760	13760	13760	0
375	20240910	124400	282941290	13760	13760	13760	13760	0
376	20240910	124300	282941290	13760	13760	13760	13760	1
377	20240910	124200	282927530	13760	13760	13760	13760	0
378	20240910	124100	282927530	13760	13760	13760	13760	1
379	20240910	124000	282913770	13760	13760	13760	13760	0
380	20240910	123900	282913770	13760	13760	13760	13760	0
381	20240910	123800	282913770	13760	13760	13760	13760	0
382	20240910	123700	282913770	13760	13760	13760	13760	1
383	20240910	123600	282900010	13750	13750	13750	13750	0
384	20240910	123500	282900010	13750	13750	13750	13750	0
385	20240910	123400	282900010	13750	13750	13750	13750	99
386	20240910	123300	281538760	13750	13750	13750	13750	0
387	20240910	123200	281538760	13750	13750	13750	13750	0
388	20240910	123100	281538760	13750	13750	13750	13750	0
389	20240910	123000	281538760	13750	13750	13750	13750	0
390	20240910	122900	281538760	13750	13750	13750	13750	20
391	20240910	122800	281263760	13750	13750	13750	13750	0
392	20240910	122700	281263760	13750	13750	13750	13750	0
393	20240910	122600	281263760	13750	13750	13750	13750	0
394	20240910	122500	281263760	13750	13750	13750	13750	0
395	20240910	122400	281263760	13750	13750	13750	13750	0
396	20240910	122300	281263760	13750	13750	13750	13750	1
397	20240910	122200	281250010	13730	13730	13730	13730	0
398	20240910	122100	281250010	13730	13730	13730	13730	0
399	20240910	122000	281250010	13730	13730	13730	13730	0
400	20240910	121900	281250010	13730	13730	13730	13730	0
401	20240910	121800	281250010	13730	13730	13730	13730	0
402	20240910	121700	281250010	13730	13730	13730	13730	0
403	20240910	121600	281250010	13730	13730	13730	13730	0
404	20240910	121500	281250010	13730	13730	13730	13730	39
405	20240910	121400	280714540	13730	13730	13730	13730	194
406	20240910	121300	278050920	13740	13740	13740	13740	0
407	20240910	121200	278050920	13740	13740	13740	13740	0
408	20240910	121100	278050920	13740	13740	13740	13740	0
409	20240910	121000	278050920	13740	13740	13740	13740	0
410	20240910	120900	278050920	13740	13740	13740	13740	0
411	20240910	120800	278050920	13740	13740	13740	13740	0
412	20240910	120700	278050920	13740	13740	13740	13740	0
413	20240910	120600	278050920	13740	13740	13750	13740	151
414	20240910	120500	275975890	13730	13730	13730	13730	0
415	20240910	120400	275975890	13730	13730	13730	13730	0
416	20240910	120300	275975890	13730	13730	13730	13730	0
417	20240910	120200	275975890	13730	13730	13730	13730	0
418	20240910	120100	275975890	13730	13730	13730	13730	0
419	20240910	120000	275975890	13730	13730	13730	13730	0
420	20240910	115900	275975890	13730	13730	13730	13730	11
421	20240910	115800	275824860	13730	13730	13730	13730	0
422	20240910	115700	275824860	13730	13730	13730	13730	0
423	20240910	115600	275824860	13730	13730	13730	13730	0
424	20240910	115500	275824860	13730	13730	13730	13730	1
425	20240910	115400	275811130	13740	13740	13740	13740	0
426	20240910	115300	275811130	13740	13740	13740	13740	0
427	20240910	115200	275811130	13740	13740	13740	13740	0
428	20240910	115100	275811130	13740	13740	13740	13740	0
429	20240910	115000	275811130	13740	13740	13740	13740	0
430	20240910	114900	275811130	13740	13740	13740	13740	2
431	20240910	114800	275783650	13740	13740	13740	13740	10
432	20240910	114700	275646250	13740	13740	13740	13740	0
433	20240910	114600	275646250	13740	13740	13740	13740	0
434	20240910	114500	275646250	13740	13740	13740	13740	0
435	20240910	114400	275646250	13740	13740	13740	13740	1
436	20240910	114300	275632510	13740	13740	13740	13740	0
437	20240910	114200	275632510	13740	13740	13740	13740	1
438	20240910	114100	275618770	13740	13740	13740	13740	1
439	20240910	114000	275605030	13740	13740	13740	13740	1
440	20240910	113900	275591290	13740	13730	13740	13710	111
441	20240910	113800	274068410	13740	13740	13740	13740	0
442	20240910	113700	274068410	13740	13740	13740	13740	0
443	20240910	113600	274068410	13740	13740	13740	13740	0
444	20240910	113500	274068410	13740	13740	13740	13740	0
445	20240910	113400	274068410	13740	13740	13740	13740	1
446	20240910	113300	274054670	13740	13740	13740	13740	0
447	20240910	113200	274054670	13740	13740	13740	13740	1
448	20240910	113100	274040930	13740	13740	13740	13740	0
449	20240910	113000	274040930	13740	13740	13740	13740	0
450	20240910	112900	274040930	13740	13740	13740	13740	0
451	20240910	112800	274040930	13740	13740	13740	13740	0
452	20240910	112700	274040930	13740	13740	13740	13740	0
453	20240910	112600	274040930	13740	13740	13740	13740	0
454	20240910	112500	274040930	13740	13740	13740	13740	0
455	20240910	112400	274040930	13740	13740	13740	13740	0
456	20240910	112300	274040930	13740	13740	13740	13740	0
457	20240910	112200	274040930	13740	13740	13740	13740	0
458	20240910	112100	274040930	13740	13740	13740	13740	0
459	20240910	112000	274040930	13740	13740	13740	13740	0
460	20240910	111900	274040930	13740	13740	13740	13740	0
461	20240910	111800	274040930	13740	13740	13740	13740	0
462	20240910	111700	274040930	13740	13740	13740	13740	0
463	20240910	111600	274040930	13740	13740	13740	13740	1
464	20240910	111500	274027190	13710	13710	13710	13710	0
465	20240910	111400	274027190	13710	13710	13710	13710	0
466	20240910	111300	274027190	13710	13710	13710	13710	0
467	20240910	111200	274027190	13710	13710	13710	13710	0
468	20240910	111100	274027190	13710	13710	13710	13710	0
469	20240910	111000	274027190	13710	13710	13710	13710	0
470	20240910	110900	274027190	13710	13710	13710	13710	0
471	20240910	110800	274027190	13710	13710	13710	13710	0
472	20240910	110700	274027190	13710	13710	13710	13710	0
473	20240910	110600	274027190	13710	13710	13710	13710	0
474	20240910	110500	274027190	13710	13710	13710	13710	6
475	20240910	110400	273944930	13730	13720	13730	13720	61
476	20240910	110300	273107510	13720	13720	13720	13720	0
477	20240910	110200	273107510	13720	13720	13720	13720	0
478	20240910	110100	273107510	13720	13720	13720	13720	0
479	20240910	110000	273107510	13720	13720	13720	13720	0
480	20240910	105900	273107510	13720	13720	13720	13720	0
481	20240910	105800	273107510	13720	13720	13720	13720	0
482	20240910	105700	273107510	13720	13720	13720	13720	70
483	20240910	105600	272147110	13720	13720	13720	13720	1
484	20240910	105500	272133390	13710	13710	13710	13710	0
485	20240910	105400	272133390	13710	13710	13710	13710	0
486	20240910	105300	272133390	13710	13700	13710	13700	438
487	20240910	105200	266129580	13700	13710	13710	13700	761
488	20240910	105100	255701520	13710	13710	13710	13710	0
489	20240910	105000	255701520	13710	13710	13710	13710	10
490	20240910	104900	255564420	13710	13710	13710	13710	0
491	20240910	104800	255564420	13710	13710	13710	13710	0
492	20240910	104700	255564420	13710	13710	13710	13710	0
493	20240910	104600	255564420	13710	13710	13710	13710	0
494	20240910	104500	255564420	13710	13710	13710	13710	0
495	20240910	104400	255564420	13710	13710	13710	13710	0
496	20240910	104300	255564420	13710	13710	13710	13710	0
497	20240910	104200	255564420	13710	13710	13710	13710	0
498	20240910	104100	255564420	13710	13710	13710	13710	1
499	20240910	104000	255550710	13720	13740	13740	13720	145
500	20240910	103900	253559960	13750	13750	13750	13750	0
501	20240910	103800	253559960	13750	13750	13750	13750	1
502	20240910	103700	253546210	13750	13750	13750	13750	0
503	20240910	103600	253546210	13750	13750	13750	13750	0
504	20240910	103500	253546210	13750	13750	13750	13750	0
505	20240910	103400	253546210	13750	13750	13750	13750	0
506	20240910	103300	253546210	13750	13750	13750	13750	0
507	20240910	103200	253546210	13750	13750	13750	13750	2
508	20240910	103100	253518710	13750	13750	13750	13750	10
509	20240910	103000	253381210	13760	13760	13760	13760	4
510	20240910	102900	253326170	13760	13760	13760	13760	0
511	20240910	102800	253326170	13760	13760	13770	13760	31
512	20240910	102700	252899390	13760	13760	13760	13760	100
513	20240910	102600	251523390	13760	13770	13770	13760	201
514	20240910	102500	248756630	13770	13750	13770	13750	142
515	20240910	102400	246802520	13750	13750	13750	13750	0
516	20240910	102300	246802520	13750	13750	13750	13750	0
517	20240910	102200	246802520	13750	13750	13750	13750	0
518	20240910	102100	246802520	13750	13750	13750	13750	0
519	20240910	102000	246802520	13750	13750	13750	13750	0
520	20240910	101900	246802520	13750	13760	13760	13750	2
521	20240910	101800	246775010	13750	13750	13750	13750	40
522	20240910	101700	246225010	13760	13750	13760	13750	69
523	20240910	101600	245276240	13750	13750	13750	13740	20
524	20240910	101500	245001360	13760	13760	13760	13760	0
525	20240910	101400	245001360	13760	13760	13760	13760	0
526	20240910	101300	245001360	13760	13760	13760	13760	149
527	20240910	101200	242951120	13770	13770	13770	13770	0
528	20240910	101100	242951120	13770	13770	13770	13770	6
529	20240910	101000	242868500	13790	13790	13790	13790	0
530	20240910	100900	242868500	13790	13770	13790	13770	36
531	20240910	100800	242372760	13790	13790	13790	13790	1
532	20240910	100700	242358970	13760	13760	13760	13760	0
533	20240910	100600	242358970	13760	13800	13800	13760	851
534	20240910	100500	230632190	13790	13810	13810	13790	163
535	20240910	100400	228384390	13790	13800	13800	13790	121
536	20240910	100300	226715780	13810	13810	13810	13810	0
537	20240910	100200	226715780	13810	13810	13810	13810	0
538	20240910	100100	226715780	13810	13810	13810	13810	1
539	20240910	100000	226701970	13780	13780	13780	13780	0
540	20240910	095900	226701970	13780	13780	13810	13780	152
541	20240910	095800	224607380	13790	13770	13790	13770	171
542	20240910	095700	222250290	13770	13770	13850	13770	370
543	20240910	095600	217147410	13800	13770	13800	13770	55
544	20240910	095500	216389880	13760	13760	13760	13760	1
545	20240910	095400	216376120	13760	13750	13760	13750	237
546	20240910	095300	213115400	13740	13750	13750	13740	140
547	20240910	095200	211191240	13780	13780	13780	13780	0
548	20240910	095100	211191240	13780	13780	13780	13780	0
549	20240910	095000	211191240	13780	13780	13780	13780	1
550	20240910	094900	211177460	13780	13760	13780	13760	71
551	20240910	094800	210199860	13770	13770	13770	13770	2
552	20240910	094700	210172320	13780	13740	13790	13740	241
553	20240910	094600	206857210	13750	13750	13750	13750	0
554	20240910	094500	206857210	13750	13750	13750	13750	0
555	20240910	094400	206857210	13750	13720	13750	13720	183
556	20240910	094300	204346360	13710	13710	13710	13710	38
557	20240910	094200	203825380	13710	13710	13710	13710	0
558	20240910	094100	203825380	13710	13710	13710	13710	4
559	20240910	094000	203770540	13700	13690	13700	13690	41
560	20240910	093900	203209240	13690	13690	13690	13690	356
561	20240910	093800	198335600	13690	13690	13690	13690	2
562	20240910	093700	198308220	13680	13680	13680	13680	77
563	20240910	093600	197254860	13680	13650	13680	13650	57
564	20240910	093500	196475940	13650	13680	13680	13640	916
565	20240910	093400	183979320	13690	13740	13740	13690	10634
566	20240910	093300	38286140	13750	13750	13750	13750	0
567	20240910	093200	38286140	13750	13750	13750	13750	0
568	20240910	093100	38286140	13750	13750	13750	13750	363
569	20240910	093000	33294890	13750	13750	13750	13750	0
570	20240910	092900	33294890	13750	13750	13750	13750	0
571	20240910	092800	33294890	13750	13750	13750	13750	5
572	20240910	092700	33226140	13750	13750	13750	13750	7
573	20240910	092600	33129890	13750	13750	13750	13750	164
574	20240910	092500	30874890	13750	13740	13750	13740	9
575	20240910	092400	30751150	13740	13740	13740	13740	0
576	20240910	092300	30751150	13740	13740	13740	13740	0
577	20240910	092200	30751150	13740	13740	13740	13740	1
578	20240910	092100	30737410	13750	13740	13750	13740	11
579	20240910	092000	30586180	13740	13730	13740	13730	89
580	20240910	091900	29363750	13740	13740	13740	13740	4
581	20240910	091800	29308790	13700	13700	13700	13700	0
582	20240910	091700	29308790	13700	13700	13700	13700	7
583	20240910	091600	29212890	13700	13700	13700	13700	0
584	20240910	091500	29212890	13700	13700	13700	13700	30
585	20240910	091400	28801890	13700	13770	13770	13700	909
586	20240910	091300	16329990	13790	13830	13860	13790	775
587	20240910	091200	5632000	13810	13810	13810	13810	0
588	20240910	091100	5632000	13810	13810	13810	13810	0
589	20240910	091000	5632000	13810	13810	13810	13810	35
590	20240910	090900	5148650	13850	13850	13850	13850	0
591	20240910	090800	5148650	13850	13850	13850	13850	1
592	20240910	090700	5134800	13900	13900	13900	13900	0
593	20240910	090600	5134800	13900	13900	13900	13900	148
594	20240910	090500	3077600	13900	13900	13900	13900	0
595	20240910	090400	3077600	13900	13900	13900	13900	0
596	20240910	090300	3077600	13900	13900	13900	13900	0
597	20240910	090200	3077600	13900	13900	13900	13900	2
598	20240910	090100	3049800	13800	13800	13800	13800	0
599	20240910	090000	3049800	13800	13800	13800	13800	221