KissMeData/018310/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	190300	1113846750	21150	21150	21150	21150	1977
3	20240913	190200	1113846750	21150	21150	21150	21150	0
4	20240913	190100	1113846750	21150	21150	21150	21150	0
5	20240913	190000	1113846750	21150	21150	21150	21150	0
6	20240913	185900	1113846750	21150	21150	21150	21150	0
7	20240913	185800	1113846750	21150	21150	21150	21150	0
8	20240913	185700	1113846750	21150	21150	21150	21150	0
9	20240913	185600	1113846750	21150	21150	21150	21150	0
10	20240913	185500	1113846750	21150	21150	21150	21150	0
11	20240913	185400	1113846750	21150	21150	21150	21150	0
12	20240913	185300	1113846750	21150	21150	21150	21150	0
13	20240913	185200	1113846750	21150	21150	21150	21150	0
14	20240913	185100	1113846750	21150	21150	21150	21150	0
15	20240913	185000	1113846750	21150	21150	21150	21150	0
16	20240913	184900	1113846750	21150	21150	21150	21150	0
17	20240913	184800	1113846750	21150	21150	21150	21150	0
18	20240913	184700	1113846750	21150	21150	21150	21150	0
19	20240913	184600	1113846750	21150	21150	21150	21150	0
20	20240913	184500	1113846750	21150	21150	21150	21150	0
21	20240913	184400	1113846750	21150	21150	21150	21150	0
22	20240913	184300	1113846750	21150	21150	21150	21150	0
23	20240913	184200	1113846750	21150	21150	21150	21150	0
24	20240913	184100	1113846750	21150	21150	21150	21150	0
25	20240913	184000	1113846750	21150	21150	21150	21150	0
26	20240913	183900	1113846750	21150	21150	21150	21150	0
27	20240913	183800	1113846750	21150	21150	21150	21150	0
28	20240913	183700	1113846750	21150	21150	21150	21150	0
29	20240913	183600	1113846750	21150	21150	21150	21150	0
30	20240913	183500	1113846750	21150	21150	21150	21150	0
31	20240913	183400	1113846750	21150	21150	21150	21150	0
32	20240913	183300	1113846750	21150	21150	21150	21150	1977
33	20240913	183200	1113846750	21150	21150	21150	21150	0
34	20240913	183100	1113846750	21150	21150	21150	21150	0
35	20240913	183000	1113846750	21150	21150	21150	21150	0
36	20240913	182900	1113846750	21150	21150	21150	21150	0
37	20240913	182800	1113846750	21150	21150	21150	21150	0
38	20240913	182700	1113846750	21150	21150	21150	21150	0
39	20240913	182600	1113846750	21150	21150	21150	21150	0
40	20240913	182500	1113846750	21150	21150	21150	21150	0
41	20240913	182400	1113846750	21150	21150	21150	21150	0
42	20240913	182300	1113846750	21150	21150	21150	21150	0
43	20240913	182200	1113846750	21150	21150	21150	21150	0
44	20240913	182100	1113846750	21150	21150	21150	21150	0
45	20240913	182000	1113846750	21150	21150	21150	21150	0
46	20240913	181900	1113846750	21150	21150	21150	21150	0
47	20240913	181800	1113846750	21150	21150	21150	21150	0
48	20240913	181700	1113846750	21150	21150	21150	21150	0
49	20240913	181600	1113846750	21150	21150	21150	21150	0
50	20240913	181500	1113846750	21150	21150	21150	21150	0
51	20240913	181400	1113846750	21150	21150	21150	21150	0
52	20240913	181300	1113846750	21150	21150	21150	21150	0
53	20240913	181200	1113846750	21150	21150	21150	21150	0
54	20240913	181100	1113846750	21150	21150	21150	21150	0
55	20240913	181000	1113846750	21150	21150	21150	21150	0
56	20240913	180900	1113846750	21150	21150	21150	21150	0
57	20240913	180800	1113846750	21150	21150	21150	21150	0
58	20240913	180700	1113846750	21150	21150	21150	21150	0
59	20240913	180600	1113846750	21150	21150	21150	21150	0
60	20240913	180500	1113846750	21150	21150	21150	21150	0
61	20240913	180400	1113846750	21150	21150	21150	21150	0
62	20240913	180300	1113846750	21150	21150	21150	21150	1977
63	20240913	180200	1113846750	21150	21150	21150	21150	0
64	20240913	180100	1113846750	21150	21150	21150	21150	0
65	20240913	180000	1113846750	21150	21150	21150	21150	0
66	20240913	175900	1113846750	21150	21150	21150	21150	0
67	20240913	175800	1113846750	21150	21150	21150	21150	0
68	20240913	175700	1113846750	21150	21150	21150	21150	0
69	20240913	175600	1113846750	21150	21150	21150	21150	0
70	20240913	175500	1113846750	21150	21150	21150	21150	0
71	20240913	175400	1113846750	21150	21150	21150	21150	0
72	20240913	175300	1113846750	21150	21150	21150	21150	0
73	20240913	175200	1113846750	21150	21150	21150	21150	0
74	20240913	175100	1113846750	21150	21150	21150	21150	0
75	20240913	175000	1113846750	21150	21150	21150	21150	0
76	20240913	174900	1113846750	21150	21150	21150	21150	0
77	20240913	174800	1113846750	21150	21150	21150	21150	0
78	20240913	174700	1113846750	21150	21150	21150	21150	0
79	20240913	174600	1113846750	21150	21150	21150	21150	0
80	20240913	174500	1113846750	21150	21150	21150	21150	0
81	20240913	174400	1113846750	21150	21150	21150	21150	0
82	20240913	174300	1113846750	21150	21150	21150	21150	0
83	20240913	174200	1113846750	21150	21150	21150	21150	0
84	20240913	174100	1113846750	21150	21150	21150	21150	0
85	20240913	174000	1113846750	21150	21150	21150	21150	0
86	20240913	173900	1113846750	21150	21150	21150	21150	0
87	20240913	173800	1113846750	21150	21150	21150	21150	0
88	20240913	173700	1113846750	21150	21150	21150	21150	0
89	20240913	173600	1113846750	21150	21150	21150	21150	0
90	20240913	173500	1113846750	21150	21150	21150	21150	0
91	20240913	173400	1113846750	21150	21150	21150	21150	0
92	20240913	173300	1113846750	21150	21150	21150	21150	1977
93	20240913	173200	1113846750	21150	21150	21150	21150	0
94	20240913	173100	1113846750	21150	21150	21150	21150	0
95	20240913	173000	1113846750	21150	21150	21150	21150	0
96	20240913	172900	1113846750	21150	21150	21150	21150	0
97	20240913	172800	1113846750	21150	21150	21150	21150	0
98	20240913	172700	1113846750	21150	21150	21150	21150	0
99	20240913	172600	1113846750	21150	21150	21150	21150	0
100	20240913	172500	1113846750	21150	21150	21150	21150	0
101	20240913	172400	1113846750	21150	21150	21150	21150	0
102	20240913	172300	1113846750	21150	21150	21150	21150	0
103	20240913	172200	1113846750	21150	21150	21150	21150	0
104	20240913	172100	1113846750	21150	21150	21150	21150	0
105	20240913	172000	1113846750	21150	21150	21150	21150	0
106	20240913	171900	1113846750	21150	21150	21150	21150	0
107	20240913	171800	1113846750	21150	21150	21150	21150	0
108	20240913	171700	1113846750	21150	21150	21150	21150	0
109	20240913	171600	1113846750	21150	21150	21150	21150	0
110	20240913	171500	1113846750	21150	21150	21150	21150	0
111	20240913	171400	1113846750	21150	21150	21150	21150	0
112	20240913	171300	1113846750	21150	21150	21150	21150	0
113	20240913	171200	1113846750	21150	21150	21150	21150	0
114	20240913	171100	1113846750	21150	21150	21150	21150	0
115	20240913	171000	1113846750	21150	21150	21150	21150	0
116	20240913	170900	1113846750	21150	21150	21150	21150	0
117	20240913	170800	1113846750	21150	21150	21150	21150	0
118	20240913	170700	1113846750	21150	21150	21150	21150	0
119	20240913	170600	1113846750	21150	21150	21150	21150	0
120	20240913	170500	1113846750	21150	21150	21150	21150	0
121	20240913	170400	1113846750	21150	21150	21150	21150	0
122	20240913	170300	1113846750	21150	21150	21150	21150	1977
123	20240913	170200	1113846750	21150	21150	21150	21150	0
124	20240913	170100	1113846750	21150	21150	21150	21150	0
125	20240913	170000	1113846750	21150	21150	21150	21150	0
126	20240913	165900	1113846750	21150	21150	21150	21150	0
127	20240913	165800	1113846750	21150	21150	21150	21150	0
128	20240913	165700	1113846750	21150	21150	21150	21150	0
129	20240913	165600	1113846750	21150	21150	21150	21150	0
130	20240913	165500	1113846750	21150	21150	21150	21150	0
131	20240913	165400	1113846750	21150	21150	21150	21150	0
132	20240913	165300	1113846750	21150	21150	21150	21150	0
133	20240913	165200	1113846750	21150	21150	21150	21150	0
134	20240913	165100	1113846750	21150	21150	21150	21150	0
135	20240913	165000	1113846750	21150	21150	21150	21150	0
136	20240913	164900	1113846750	21150	21150	21150	21150	0
137	20240913	164800	1113846750	21150	21150	21150	21150	0
138	20240913	164700	1113846750	21150	21150	21150	21150	0
139	20240913	164600	1113846750	21150	21150	21150	21150	0
140	20240913	164500	1113846750	21150	21150	21150	21150	0
141	20240913	164400	1113846750	21150	21150	21150	21150	0
142	20240913	164300	1113846750	21150	21150	21150	21150	0
143	20240913	164200	1113846750	21150	21150	21150	21150	0
144	20240913	164100	1113846750	21150	21150	21150	21150	0
145	20240913	164000	1113846750	21150	21150	21150	21150	0
146	20240913	163900	1113846750	21150	21150	21150	21150	0
147	20240913	163800	1113846750	21150	21150	21150	21150	0
148	20240913	163700	1113846750	21150	21150	21150	21150	0
149	20240913	163600	1113846750	21150	21150	21150	21150	0
150	20240913	163500	1113846750	21150	21150	21150	21150	0
151	20240913	163400	1113846750	21150	21150	21150	21150	0
152	20240913	163300	1113846750	21150	21150	21150	21150	1977
153	20240913	163200	1113846750	21150	21150	21150	21150	0
154	20240913	163100	1113846750	21150	21150	21150	21150	0
155	20240913	163000	1113846750	21150	21150	21150	21150	0
156	20240913	162900	1113846750	21150	21150	21150	21150	0
157	20240913	162800	1113846750	21150	21150	21150	21150	0
158	20240913	162700	1113846750	21150	21150	21150	21150	0
159	20240913	162600	1113846750	21150	21150	21150	21150	0
160	20240913	162500	1113846750	21150	21150	21150	21150	0
161	20240913	162400	1113846750	21150	21150	21150	21150	0
162	20240913	162300	1113846750	21150	21150	21150	21150	0
163	20240913	162200	1113846750	21150	21150	21150	21150	0
164	20240913	162100	1113846750	21150	21150	21150	21150	0
165	20240913	162000	1113846750	21150	21150	21150	21150	0
166	20240913	161900	1113846750	21150	21150	21150	21150	0
167	20240913	161800	1113846750	21150	21150	21150	21150	0
168	20240913	161700	1113846750	21150	21150	21150	21150	0
169	20240913	161600	1113846750	21150	21150	21150	21150	0
170	20240913	161500	1113846750	21150	21150	21150	21150	0
171	20240913	161400	1113846750	21150	21150	21150	21150	0
172	20240913	161300	1113846750	21150	21150	21150	21150	0
173	20240913	161200	1113846750	21150	21150	21150	21150	0
174	20240913	161100	1113846750	21150	21150	21150	21150	0
175	20240913	161000	1113846750	21150	21150	21150	21150	0
176	20240913	160900	1113846750	21150	21150	21150	21150	0
177	20240913	160800	1113846750	21150	21150	21150	21150	0
178	20240913	160700	1113846750	21150	21150	21150	21150	0
179	20240913	160600	1113846750	21150	21150	21150	21150	0
180	20240913	160500	1113846750	21150	21150	21150	21150	0
181	20240913	160400	1113846750	21150	21150	21150	21150	0
182	20240913	160300	1113846750	21150	21150	21150	21150	1977
183	20240913	160200	1113846750	21150	21150	21150	21150	0
184	20240913	160100	1113846750	21150	21150	21150	21150	0
185	20240913	160000	1113846750	21150	21150	21150	21150	0
186	20240913	155900	1113846750	21150	21150	21150	21150	0
187	20240913	155800	1113846750	21150	21150	21150	21150	0
188	20240913	155700	1113846750	21150	21150	21150	21150	0
189	20240913	155600	1113846750	21150	21150	21150	21150	0
190	20240913	155500	1113846750	21150	21150	21150	21150	0
191	20240913	155400	1113846750	21150	21150	21150	21150	0
192	20240913	155300	1113846750	21150	21150	21150	21150	0
193	20240913	155200	1113846750	21150	21150	21150	21150	0
194	20240913	155100	1113846750	21150	21150	21150	21150	0
195	20240913	155000	1113846750	21150	21150	21150	21150	0
196	20240913	154900	1113846750	21150	21150	21150	21150	0
197	20240913	154800	1113846750	21150	21150	21150	21150	0
198	20240913	154700	1113846750	21150	21150	21150	21150	0
199	20240913	154600	1113846750	21150	21150	21150	21150	0
200	20240913	154500	1113846750	21150	21150	21150	21150	0
201	20240913	154400	1113846750	21150	21150	21150	21150	0
202	20240913	154300	1113846750	21150	21150	21150	21150	0
203	20240913	154200	1113846750	21150	21150	21150	21150	0
204	20240913	154100	1113846750	21150	21150	21150	21150	0
205	20240913	154000	1113846750	21150	21150	21150	21150	0
206	20240913	153900	1113846750	21150	21150	21150	21150	0
207	20240913	153800	1113846750	21150	21150	21150	21150	0
208	20240913	153700	1113846750	21150	21150	21150	21150	0
209	20240913	153600	1113846750	21150	21150	21150	21150	0
210	20240913	153500	1113846750	21150	21150	21150	21150	0
211	20240913	153400	1113846750	21150	21150	21150	21150	0
212	20240913	153300	1113846750	21150	21150	21150	21150	1977
213	20240913	153200	1113846750	21150	21150	21150	21150	0
214	20240913	153100	1113846750	21150	21150	21150	21150	0
215	20240913	153000	1113846750	21150	21150	21150	21150	1977
216	20240913	152900	1072033200	21150	21150	21150	21150	0
217	20240913	152800	1072033200	21150	21150	21150	21150	0
218	20240913	152700	1072033200	21150	21150	21150	21150	0
219	20240913	152600	1072033200	21150	21150	21150	21150	0
220	20240913	152500	1072033200	21150	21150	21150	21150	0
221	20240913	152400	1072033200	21150	21150	21150	21150	0
222	20240913	152300	1072033200	21150	21150	21150	21150	0
223	20240913	152200	1072033200	21150	21150	21150	21150	0
224	20240913	152100	1072033200	21150	21150	21150	21150	0
225	20240913	152000	1072033200	21150	21150	21150	21150	0
226	20240913	151900	1072033200	21150	21100	21150	21050	134
227	20240913	151800	1069209450	21150	21150	21150	21150	101
228	20240913	151700	1067073300	21050	21000	21150	21000	305
229	20240913	151600	1060651400	21000	21100	21100	21000	47
230	20240913	151500	1059660200	21100	21100	21100	21000	108
231	20240913	151400	1057386900	21100	21050	21100	21000	327
232	20240913	151300	1050498450	21050	21050	21050	21000	331
233	20240913	151200	1043545850	21000	21000	21000	21000	19
234	20240913	151100	1043146850	21100	21100	21100	21100	0
235	20240913	151000	1043146850	21100	21100	21100	21050	27
236	20240913	150900	1042577400	21050	21100	21100	21050	50
237	20240913	150800	1041522900	21100	21100	21100	21100	21
238	20240913	150700	1041079800	21150	21050	21150	21050	11
239	20240913	150600	1040848150	21150	21150	21150	21150	1
240	20240913	150500	1040827000	21150	21150	21150	21150	0
241	20240913	150400	1040827000	21150	21150	21150	21150	0
242	20240913	150300	1040827000	21150	21150	21150	21150	5
243	20240913	150200	1040721250	21200	21000	21250	21000	16
244	20240913	150100	1040382750	21000	21250	21250	20950	1505
245	20240913	150000	1008680050	21250	21200	21250	21150	1412
246	20240913	145900	978767500	21250	21250	21250	21250	0
247	20240913	145800	978767500	21250	21200	21250	21200	13
248	20240913	145700	978491850	21200	21200	21200	21200	6
249	20240913	145600	978364650	21200	21200	21200	21200	96
250	20240913	145500	976329450	21200	21200	21200	21200	10
251	20240913	145400	976117450	21250	21250	21250	21250	1
252	20240913	145300	976096200	21200	21200	21200	21200	10
253	20240913	145200	975884200	21200	21200	21200	21200	0
254	20240913	145100	975884200	21200	21200	21200	21200	10
255	20240913	145000	975672200	21250	21250	21250	21250	4
256	20240913	144900	975587200	21200	21200	21200	21200	100
257	20240913	144800	973467200	21200	21200	21200	21200	11
258	20240913	144700	973234000	21200	21200	21200	21200	10
259	20240913	144600	973022000	21200	21250	21250	21200	11
260	20240913	144500	972788750	21300	21300	21300	21300	2
261	20240913	144400	972746150	21250	21250	21250	21250	39
262	20240913	144300	971917400	21300	21300	21300	21300	1
263	20240913	144200	971896100	21300	21300	21300	21300	1
264	20240913	144100	971874800	21250	21200	21250	21200	114
265	20240913	144000	969452800	21300	21250	21300	21250	101
266	20240913	143900	967306500	21150	21250	21250	21150	26
267	20240913	143800	966756000	21200	21200	21200	21200	0
268	20240913	143700	966756000	21200	21200	21200	21200	7
269	20240913	143600	966607600	21200	21250	21250	21200	11
270	20240913	143500	966374350	21200	21200	21200	21200	115
271	20240913	143400	963936350	21250	21250	21250	21200	218
272	20240913	143300	959304350	21300	21300	21300	21300	11
273	20240913	143200	959070050	21250	21250	21250	21250	10
274	20240913	143100	958857550	21300	21300	21300	21300	0
275	20240913	143000	958857550	21300	21250	21300	21200	296
276	20240913	142900	952575100	21200	21250	21250	21200	184
277	20240913	142800	948665600	21200	21150	21200	21150	372
278	20240913	142700	940784050	21100	21100	21100	21100	16
279	20240913	142600	940446450	21100	21100	21150	21100	7
280	20240913	142500	940298700	21100	21100	21100	21100	15
281	20240913	142400	939982200	21100	21100	21100	21100	4
282	20240913	142300	939897800	21100	21100	21100	21100	3
283	20240913	142200	939834500	21100	21100	21100	21100	13
284	20240913	142100	939560200	21100	21100	21100	21100	6
285	20240913	142000	939433600	21100	21100	21100	21100	13
286	20240913	141900	939159300	21100	21100	21100	21100	2
287	20240913	141800	939117100	21100	21100	21100	21100	10
288	20240913	141700	938906100	21150	21150	21150	21150	0
289	20240913	141600	938906100	21150	21100	21150	21100	9
290	20240913	141500	938716000	21100	21100	21100	21100	86
291	20240913	141400	936901400	21200	21200	21200	21200	0
292	20240913	141300	936901400	21200	21200	21200	21200	0
293	20240913	141200	936901400	21200	21200	21200	21200	1
294	20240913	141100	936880200	21150	21100	21150	21100	2
295	20240913	141000	936837950	21100	21100	21100	21100	10
296	20240913	140900	936626950	21100	21100	21100	21100	6
297	20240913	140800	936500350	21100	21100	21100	21100	10
298	20240913	140700	936289350	21150	21050	21150	21050	6
299	20240913	140600	936162550	21200	21200	21200	21200	10
300	20240913	140500	935950550	21200	21200	21200	21200	0
301	20240913	140400	935950550	21200	21050	21200	21050	46
302	20240913	140300	934977450	21200	21200	21200	21200	0
303	20240913	140200	934977450	21200	21050	21200	21050	56
304	20240913	140100	933798500	21250	21250	21250	21250	0
305	20240913	140000	933798500	21250	21250	21250	21150	657
306	20240913	135900	919885350	21200	21150	21200	21150	333
307	20240913	135800	912829000	21200	21200	21200	21200	0
308	20240913	135700	912829000	21200	21200	21200	21200	0
309	20240913	135600	912829000	21200	21050	21200	21050	340
310	20240913	135500	905659150	21000	21000	21000	21000	200
311	20240913	135400	901459150	21000	21000	21000	21000	461
312	20240913	135300	891778150	21050	21050	21050	21050	0
313	20240913	135200	891778150	21050	21000	21050	21000	61
314	20240913	135100	890494600	21000	21000	21050	21000	52
315	20240913	135000	889402550	21000	21000	21000	21000	39
316	20240913	134900	888583550	20950	20950	20950	20950	10
317	20240913	134800	888374050	20950	20950	21000	20950	93
318	20240913	134700	886425650	20950	21000	21050	20950	2503
319	20240913	134600	833863100	21000	21000	21000	21000	666
320	20240913	134500	819877100	21000	21000	21000	21000	10
321	20240913	134400	819667100	21050	21050	21050	21050	19
322	20240913	134300	819267150	21000	21000	21000	21000	50
323	20240913	134200	818217150	21000	21000	21000	21000	10
324	20240913	134100	818007150	21050	21050	21050	21050	11
325	20240913	134000	817775600	21000	21000	21000	21000	15
326	20240913	133900	817460600	21000	21000	21000	21000	0
327	20240913	133800	817460600	21000	21000	21000	21000	0
328	20240913	133700	817460600	21000	21000	21000	21000	94
329	20240913	133600	815486600	21050	21050	21050	21050	110
330	20240913	133500	813171100	21050	21050	21050	21050	60
331	20240913	133400	811908100	21050	21050	21050	21050	0
332	20240913	133300	811908100	21050	21100	21100	21050	45
333	20240913	133200	810960600	21000	21100	21200	21000	1613
334	20240913	133100	777016250	21200	21200	21200	21100	2519
335	20240913	133000	723742950	21200	21200	21200	21200	167
336	20240913	132900	720202550	21250	21250	21250	21250	18
337	20240913	132800	719820050	21200	21250	21250	21200	19
338	20240913	132700	719416800	21250	21250	21250	21250	53
339	20240913	132600	718290550	21250	21200	21250	21200	11
340	20240913	132500	718057300	21200	21200	21200	21200	0
341	20240913	132400	718057300	21200	21200	21200	21200	0
342	20240913	132300	718057300	21200	21250	21250	21200	22
343	20240913	132200	717590300	21200	21200	21200	21200	0
344	20240913	132100	717590300	21200	21200	21250	21200	957
345	20240913	132000	697256900	21250	21250	21250	21250	5
346	20240913	131900	697150650	21200	21200	21200	21200	10
347	20240913	131800	696938650	21200	21200	21200	21200	0
348	20240913	131700	696938650	21200	21200	21200	21200	0
349	20240913	131600	696938650	21200	21200	21200	21200	10
350	20240913	131500	696726650	21200	21200	21200	21200	0
351	20240913	131400	696726650	21200	21200	21250	21200	17
352	20240913	131300	696366200	21200	21200	21200	21200	0
353	20240913	131200	696366200	21200	21150	21200	21150	156
354	20240913	131100	693059500	21150	21150	21150	21150	0
355	20240913	131000	693059500	21150	21150	21150	21150	0
356	20240913	130900	693059500	21150	21150	21150	21150	10
357	20240913	130800	692848000	21150	21150	21150	21150	0
358	20240913	130700	692848000	21150	21200	21200	21150	854
359	20240913	130600	674743750	21200	21200	21200	21200	0
360	20240913	130500	674743750	21200	21200	21200	21200	37
361	20240913	130400	673959350	21200	21200	21200	21200	10
362	20240913	130300	673747350	21200	21200	21200	21200	0
363	20240913	130200	673747350	21200	21200	21200	21200	11
364	20240913	130100	673514150	21250	21250	21250	21250	0
365	20240913	130000	673514150	21250	21200	21300	21200	3
366	20240913	125900	673450400	21250	21250	21250	21250	10
367	20240913	125800	673237900	21200	21200	21200	21200	4
368	20240913	125700	673153100	21200	21250	21250	21200	1040
369	20240913	125600	651077500	21250	21250	21250	21250	0
370	20240913	125500	651077500	21250	21250	21250	21250	31
371	20240913	125400	650418750	21300	21300	21300	21300	0
372	20240913	125300	650418750	21300	21250	21300	21250	11
373	20240913	125200	650184950	21250	21250	21250	21250	0
374	20240913	125100	650184950	21250	21250	21250	21250	1
375	20240913	125000	650163700	21250	21250	21250	21250	10
376	20240913	124900	649951200	21250	21250	21250	21250	0
377	20240913	124800	649951200	21250	21250	21250	21250	10
378	20240913	124700	649738700	21250	21250	21250	21250	1
379	20240913	124600	649717450	21250	21250	21250	21250	10
380	20240913	124500	649504950	21250	21250	21250	21250	0
381	20240913	124400	649504950	21250	21250	21250	21250	0
382	20240913	124300	649504950	21250	21250	21250	21250	10
383	20240913	124200	649292450	21250	21250	21250	21250	0
384	20240913	124100	649292450	21250	21250	21250	21250	10
385	20240913	124000	649079950	21300	21300	21300	21300	4
386	20240913	123900	648994750	21300	21250	21300	21250	15
387	20240913	123800	648675750	21300	21300	21300	21300	10
388	20240913	123700	648462750	21250	21250	21250	21250	0
389	20240913	123600	648462750	21250	21300	21300	21250	14
390	20240913	123500	648165050	21300	21300	21300	21300	0
391	20240913	123400	648165050	21300	21300	21300	21300	0
392	20240913	123300	648165050	21300	21300	21300	21300	40
393	20240913	123200	647313050	21250	21250	21250	21250	0
394	20240913	123100	647313050	21250	21250	21250	21250	10
395	20240913	123000	647100550	21300	21300	21300	21300	60
396	20240913	122900	645822550	21250	21250	21300	21250	21
397	20240913	122800	645375850	21250	21250	21250	21250	9
398	20240913	122700	645184600	21250	21250	21250	21250	13
399	20240913	122600	644908350	21250	21250	21250	21250	0
400	20240913	122500	644908350	21250	21250	21250	21250	0
401	20240913	122400	644908350	21250	21250	21250	21250	60
402	20240913	122300	643633350	21250	21250	21250	21250	0
403	20240913	122200	643633350	21250	21250	21250	21250	10
404	20240913	122100	643420850	21250	21250	21250	21250	0
405	20240913	122000	643420850	21250	21250	21250	21250	10
406	20240913	121900	643208350	21300	21300	21300	21300	2
407	20240913	121800	643165750	21300	21250	21300	21250	232
408	20240913	121700	638235700	21200	21200	21200	21200	10
409	20240913	121600	638023700	21250	21250	21250	21250	25
410	20240913	121500	637492450	21250	21200	21250	21200	20
411	20240913	121400	637067950	21200	21200	21200	21200	0
412	20240913	121300	637067950	21200	21200	21200	21200	10
413	20240913	121200	636855950	21200	21200	21200	21200	0
414	20240913	121100	636855950	21200	21200	21200	21200	0
415	20240913	121000	636855950	21200	21200	21200	21200	10
416	20240913	120900	636643950	21200	21200	21200	21200	0
417	20240913	120800	636643950	21200	21200	21200	21200	17
418	20240913	120700	636283550	21250	21250	21250	21250	0
419	20240913	120600	636283550	21250	21250	21250	21250	1
420	20240913	120500	636262300	21200	21200	21200	21200	0
421	20240913	120400	636262300	21200	21200	21200	21200	0
422	20240913	120300	636262300	21200	21150	21200	21150	141
423	20240913	120200	633273600	21150	21150	21150	21150	0
424	20240913	120100	633273600	21150	21150	21150	21150	10
425	20240913	120000	633062100	21150	21150	21150	21150	0
426	20240913	115900	633062100	21150	21150	21150	21150	0
427	20240913	115800	633062100	21150	21200	21200	21150	11
428	20240913	115700	632829400	21150	21150	21150	21150	2
429	20240913	115600	632787100	21150	21200	21200	21150	389
430	20240913	115500	624540800	21200	21200	21200	21200	0
431	20240913	115400	624540800	21200	21200	21200	21200	50
432	20240913	115300	623480800	21200	21200	21200	21200	112
433	20240913	115200	621106400	21200	21200	21200	21200	823
434	20240913	115100	603658800	21200	21200	21200	21200	55
435	20240913	115000	602492800	21200	21200	21200	21200	0
436	20240913	114900	602492800	21200	21200	21200	21200	290
437	20240913	114800	596344800	21200	21200	21200	21200	0
438	20240913	114700	596344800	21200	21200	21200	21200	10
439	20240913	114600	596132800	21250	21200	21250	21200	71
440	20240913	114500	594627550	21200	21200	21200	21200	73
441	20240913	114400	593079950	21200	21200	21200	21200	10
442	20240913	114300	592867950	21200	21200	21200	21200	1
443	20240913	114200	592846750	21250	21200	21250	21200	11
444	20240913	114100	592613500	21250	21250	21250	21250	0
445	20240913	114000	592613500	21250	21250	21250	21250	0
446	20240913	113900	592613500	21250	21200	21250	21200	64
447	20240913	113800	591254200	21250	21250	21250	21250	1
448	20240913	113700	591232950	21250	21250	21300	21250	1214
449	20240913	113600	565434950	21250	21300	21300	21250	502
450	20240913	113500	554743350	21300	21300	21300	21300	10
451	20240913	113400	554530350	21300	21300	21300	21300	1
452	20240913	113300	554509050	21300	21300	21300	21300	10
453	20240913	113200	554296050	21300	21300	21300	21300	0
454	20240913	113100	554296050	21300	21300	21300	21300	25
455	20240913	113000	553763550	21300	21300	21300	21300	10
456	20240913	112900	553550550	21300	21300	21300	21300	94
457	20240913	112800	551548350	21300	21300	21300	21300	152
458	20240913	112700	548310750	21300	21300	21300	21300	0
459	20240913	112600	548310750	21300	21300	21300	21300	0
460	20240913	112500	548310750	21300	21300	21300	21300	10
461	20240913	112400	548097750	21300	21300	21300	21300	108
462	20240913	112300	545797350	21300	21300	21300	21300	10
463	20240913	112200	545584350	21300	21300	21300	21300	2
464	20240913	112100	545541750	21300	21300	21350	21300	31
465	20240913	112000	544881400	21400	21350	21400	21300	577
466	20240913	111900	532563050	21350	21350	21350	21350	0
467	20240913	111800	532563050	21350	21400	21400	21350	11
468	20240913	111700	532328150	21400	21400	21400	21400	1
469	20240913	111600	532306750	21350	21350	21350	21350	10
470	20240913	111500	532093250	21400	21400	21400	21400	5
471	20240913	111400	531986250	21350	21350	21350	21350	10
472	20240913	111300	531772750	21350	21350	21350	21350	125
473	20240913	111200	529104000	21400	21400	21400	21400	100
474	20240913	111100	526964000	21350	21400	21400	21350	14
475	20240913	111000	526664900	21400	21350	21400	21350	7
476	20240913	110900	526515400	21350	21300	21350	21300	67
477	20240913	110800	525085450	21350	21350	21350	21350	9
478	20240913	110700	524893300	21300	21300	21300	21300	10
479	20240913	110600	524680300	21300	21300	21300	21300	0
480	20240913	110500	524680300	21300	21300	21300	21300	36
481	20240913	110400	523913500	21300	21350	21350	21300	34
482	20240913	110300	523188300	21300	21300	21300	21300	0
483	20240913	110200	523188300	21300	21300	21300	21300	60
484	20240913	110100	521910300	21300	21300	21300	21300	72
485	20240913	110000	520376700	21300	21250	21300	21250	12
486	20240913	105900	520121600	21300	21300	21300	21300	0
487	20240913	105800	520121600	21300	21250	21300	21250	2
488	20240913	105700	520079050	21250	21250	21250	21250	40
489	20240913	105600	519229050	21250	21250	21250	21250	0
490	20240913	105500	519229050	21250	21250	21250	21250	10
491	20240913	105400	519016550	21250	21300	21300	21250	3
492	20240913	105300	518952750	21250	21250	21250	21250	0
493	20240913	105200	518952750	21250	21250	21250	21250	10
494	20240913	105100	518740250	21250	21250	21250	21250	0
495	20240913	105000	518740250	21250	21250	21250	21250	11
496	20240913	104900	518506500	21250	21250	21250	21250	21
497	20240913	104800	518060250	21250	21250	21250	21250	44
498	20240913	104700	517125250	21250	21250	21250	21250	352
499	20240913	104600	509645250	21300	21300	21300	21300	168
500	20240913	104500	506066850	21300	21300	21300	21300	10
501	20240913	104400	505853850	21350	21350	21350	21350	23
502	20240913	104300	505362800	21300	21300	21300	21300	23
503	20240913	104200	504872900	21300	21300	21300	21300	100
504	20240913	104100	502742900	21300	21250	21300	21250	11
505	20240913	104000	502509100	21250	21250	21250	21250	0
506	20240913	103900	502509100	21250	21250	21250	21250	23
507	20240913	103800	502020350	21250	21250	21250	21250	10
508	20240913	103700	501807850	21250	21250	21250	21250	1
509	20240913	103600	501786600	21300	21250	21300	21250	11
510	20240913	103500	501552800	21250	21250	21250	21250	0
511	20240913	103400	501552800	21250	21300	21300	21250	213
512	20240913	103300	497026500	21300	21300	21300	21300	0
513	20240913	103200	497026500	21300	21300	21300	21300	3
514	20240913	103100	496962600	21300	21300	21300	21300	100
515	20240913	103000	494832600	21250	21300	21300	21250	130
516	20240913	102900	492067600	21300	21250	21300	21250	87
517	20240913	102800	490215850	21250	21250	21250	21250	100
518	20240913	102700	488090850	21250	21300	21300	21250	51
519	20240913	102600	487004600	21350	21350	21350	21350	0
520	20240913	102500	487004600	21350	21300	21350	21300	3
521	20240913	102400	486940650	21300	21350	21350	21300	12
522	20240913	102300	486684950	21300	21250	21300	21250	61
523	20240913	102200	485385700	21250	21250	21250	21250	17
524	20240913	102100	485024450	21250	21250	21250	21250	0
525	20240913	102000	485024450	21250	21250	21250	21250	0
526	20240913	101900	485024450	21250	21250	21250	21250	4
527	20240913	101800	484939450	21250	21300	21300	21250	58
528	20240913	101700	483705750	21250	21250	21250	21250	10
529	20240913	101600	483493250	21250	21250	21250	21250	14
530	20240913	101500	483195750	21200	21200	21200	21200	10
531	20240913	101400	482983750	21250	21250	21250	21250	0
532	20240913	101300	482983750	21250	21250	21250	21250	1
533	20240913	101200	482962500	21250	21250	21250	21250	9
534	20240913	101100	482771250	21300	21300	21300	21300	5
535	20240913	101000	482664750	21300	21250	21300	21250	3
536	20240913	100900	482600950	21200	21300	21300	21200	440
537	20240913	100800	473252850	21300	21300	21300	21300	11
538	20240913	100700	473018550	21300	21300	21300	21300	100
539	20240913	100600	470888550	21300	21300	21300	21300	0
540	20240913	100500	470888550	21300	21300	21300	21300	0
541	20240913	100400	470888550	21300	21300	21300	21300	0
542	20240913	100300	470888550	21300	21300	21300	21300	20
543	20240913	100200	470462550	21250	21300	21300	21250	271
544	20240913	100100	464692550	21400	21300	21400	21250	292
545	20240913	100000	458469050	21300	21300	21300	21300	0
546	20240913	095900	458469050	21300	21350	21350	21300	48
547	20240913	095800	457446250	21350	21350	21350	21350	0
548	20240913	095700	457446250	21350	21350	21350	21350	0
549	20240913	095600	457446250	21350	21350	21350	21350	47
550	20240913	095500	456442800	21350	21350	21350	21350	46
551	20240913	095400	455460700	21350	21350	21350	21350	25
552	20240913	095300	454926950	21500	21500	21500	21500	1
553	20240913	095200	454905450	21500	21500	21500	21500	4
554	20240913	095100	454819450	21500	21500	21500	21500	0
555	20240913	095000	454819450	21500	21500	21500	21500	90
556	20240913	094900	452884450	21500	21500	21500	21500	1
557	20240913	094800	452862950	21450	21350	21500	21300	71
558	20240913	094700	451344850	21350	21350	21350	21350	231
559	20240913	094600	446413000	21350	21300	21350	21300	493
560	20240913	094500	435887550	21250	21250	21250	21250	104
561	20240913	094400	433677550	21350	21350	21350	21350	1
562	20240913	094300	433656200	21350	21250	21350	21250	330
563	20240913	094200	426643600	21300	21300	21300	21250	240
564	20240913	094100	421543050	21250	21300	21350	21250	315
565	20240913	094000	414834000	21300	21300	21300	21250	258
566	20240913	093900	409341200	21350	21300	21350	21300	18
567	20240913	093800	408957150	21350	21400	21400	21300	987
568	20240913	093700	387933800	21350	21400	21400	21300	975
569	20240913	093600	367121800	21400	21450	21450	21400	25
570	20240913	093500	366586750	21450	21350	21450	21350	230
571	20240913	093400	361671100	21350	21350	21350	21350	0
572	20240913	093300	361671100	21350	21350	21350	21350	4
573	20240913	093200	361585700	21350	21400	21400	21350	140
574	20240913	093100	358591200	21400	21400	21400	21400	98
575	20240913	093000	356494000	21450	21450	21450	21450	13
576	20240913	092900	356215150	21450	21500	21500	21450	6
577	20240913	092800	356086350	21550	21400	21550	21400	12
578	20240913	092700	355829350	21450	21350	21450	21350	503
579	20240913	092600	345056700	21350	21450	21450	21350	2935
580	20240913	092500	282259200	21450	21450	21450	21450	11
581	20240913	092400	282023250	21450	21450	21450	21450	116
582	20240913	092300	279535050	21450	21450	21450	21450	100
583	20240913	092200	277390050	21600	21600	21600	21500	132
584	20240913	092100	274551850	21500	21500	21500	21500	1
585	20240913	092000	274530350	21600	21600	21600	21500	26
586	20240913	091900	273968850	21500	21600	21600	21500	105
587	20240913	091800	271701350	21450	21500	21600	21450	451
588	20240913	091700	262024150	21600	21500	21600	21450	18
589	20240913	091600	261636150	21450	21500	21500	21450	645
590	20240913	091500	247795200	21600	21600	21600	21600	16
591	20240913	091400	247449600	21600	21600	21600	21600	3
592	20240913	091300	247384800	21450	21500	21550	21450	1190
593	20240913	091200	221844800	21500	21550	21800	21500	308
594	20240913	091100	215183000	21800	21800	21800	21500	2530
595	20240913	091000	160721950	21800	21800	21800	21700	173
596	20240913	090900	156957350	21800	21800	21800	21800	498
597	20240913	090800	146100950	21750	21700	21750	21650	511
598	20240913	090700	135007300	21700	21600	21700	21600	444
599	20240913	090600	125404900	21600	21500	21600	21450	29
600	20240913	090500	124781800	21600	21500	21600	21450	277
601	20240913	090400	118839000	21600	21500	21650	21150	1070
602	20240913	090300	95941700	21500	21600	21700	21400	1736
603	20240913	090200	58591000	21600	21600	21600	21500	875
604	20240913	090100	39730650	21750	21700	21750	21600	860
605	20240913	090000	21105300	21900	21850	21900	21650	967