KissMeData/036220/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	191700	188087910	13420	13420	13420	13420	209
3	20240912	191600	188087910	13420	13420	13420	13420	0
4	20240912	191500	188087910	13420	13420	13420	13420	0
5	20240912	191400	188087910	13420	13420	13420	13420	0
6	20240912	191300	188087910	13420	13420	13420	13420	0
7	20240912	191200	188087910	13420	13420	13420	13420	0
8	20240912	191100	188087910	13420	13420	13420	13420	0
9	20240912	191000	188087910	13420	13420	13420	13420	0
10	20240912	190900	188087910	13420	13420	13420	13420	0
11	20240912	190800	188087910	13420	13420	13420	13420	0
12	20240912	190700	188087910	13420	13420	13420	13420	0
13	20240912	190600	188087910	13420	13420	13420	13420	0
14	20240912	190500	188087910	13420	13420	13420	13420	0
15	20240912	190400	188087910	13420	13420	13420	13420	0
16	20240912	190300	188087910	13420	13420	13420	13420	0
17	20240912	190200	188087910	13420	13420	13420	13420	0
18	20240912	190100	188087910	13420	13420	13420	13420	0
19	20240912	190000	188087910	13420	13420	13420	13420	0
20	20240912	185900	188087910	13420	13420	13420	13420	0
21	20240912	185800	188087910	13420	13420	13420	13420	0
22	20240912	185700	188087910	13420	13420	13420	13420	0
23	20240912	185600	188087910	13420	13420	13420	13420	0
24	20240912	185500	188087910	13420	13420	13420	13420	0
25	20240912	185400	188087910	13420	13420	13420	13420	0
26	20240912	185300	188087910	13420	13420	13420	13420	0
27	20240912	185200	188087910	13420	13420	13420	13420	0
28	20240912	185100	188087910	13420	13420	13420	13420	0
29	20240912	185000	188087910	13420	13420	13420	13420	0
30	20240912	184900	188087910	13420	13420	13420	13420	0
31	20240912	184800	188087910	13420	13420	13420	13420	0
32	20240912	184700	188087910	13420	13420	13420	13420	209
33	20240912	184600	188087910	13420	13420	13420	13420	0
34	20240912	184500	188087910	13420	13420	13420	13420	0
35	20240912	184400	188087910	13420	13420	13420	13420	0
36	20240912	184300	188087910	13420	13420	13420	13420	0
37	20240912	184200	188087910	13420	13420	13420	13420	0
38	20240912	184100	188087910	13420	13420	13420	13420	0
39	20240912	184000	188087910	13420	13420	13420	13420	0
40	20240912	183900	188087910	13420	13420	13420	13420	0
41	20240912	183800	188087910	13420	13420	13420	13420	0
42	20240912	183700	188087910	13420	13420	13420	13420	0
43	20240912	183600	188087910	13420	13420	13420	13420	0
44	20240912	183500	188087910	13420	13420	13420	13420	0
45	20240912	183400	188087910	13420	13420	13420	13420	0
46	20240912	183300	188087910	13420	13420	13420	13420	0
47	20240912	183200	188087910	13420	13420	13420	13420	0
48	20240912	183100	188087910	13420	13420	13420	13420	0
49	20240912	183000	188087910	13420	13420	13420	13420	0
50	20240912	182900	188087910	13420	13420	13420	13420	0
51	20240912	182800	188087910	13420	13420	13420	13420	0
52	20240912	182700	188087910	13420	13420	13420	13420	0
53	20240912	182600	188087910	13420	13420	13420	13420	0
54	20240912	182500	188087910	13420	13420	13420	13420	0
55	20240912	182400	188087910	13420	13420	13420	13420	0
56	20240912	182300	188087910	13420	13420	13420	13420	0
57	20240912	182200	188087910	13420	13420	13420	13420	0
58	20240912	182100	188087910	13420	13420	13420	13420	0
59	20240912	182000	188087910	13420	13420	13420	13420	0
60	20240912	181900	188087910	13420	13420	13420	13420	0
61	20240912	181800	188087910	13420	13420	13420	13420	0
62	20240912	181700	188087910	13420	13420	13420	13420	209
63	20240912	181600	188087910	13420	13420	13420	13420	0
64	20240912	181500	188087910	13420	13420	13420	13420	0
65	20240912	181400	188087910	13420	13420	13420	13420	0
66	20240912	181300	188087910	13420	13420	13420	13420	0
67	20240912	181200	188087910	13420	13420	13420	13420	0
68	20240912	181100	188087910	13420	13420	13420	13420	0
69	20240912	181000	188087910	13420	13420	13420	13420	0
70	20240912	180900	188087910	13420	13420	13420	13420	0
71	20240912	180800	188087910	13420	13420	13420	13420	0
72	20240912	180700	188087910	13420	13420	13420	13420	0
73	20240912	180600	188087910	13420	13420	13420	13420	0
74	20240912	180500	188087910	13420	13420	13420	13420	0
75	20240912	180400	188087910	13420	13420	13420	13420	0
76	20240912	180300	188087910	13420	13420	13420	13420	0
77	20240912	180200	188087910	13420	13420	13420	13420	0
78	20240912	180100	188087910	13420	13420	13420	13420	0
79	20240912	180000	188087910	13420	13420	13420	13420	0
80	20240912	175900	188087910	13420	13420	13420	13420	0
81	20240912	175800	188087910	13420	13420	13420	13420	0
82	20240912	175700	188087910	13420	13420	13420	13420	0
83	20240912	175600	188087910	13420	13420	13420	13420	0
84	20240912	175500	188087910	13420	13420	13420	13420	0
85	20240912	175400	188087910	13420	13420	13420	13420	0
86	20240912	175300	188087910	13420	13420	13420	13420	0
87	20240912	175200	188087910	13420	13420	13420	13420	0
88	20240912	175100	188087910	13420	13420	13420	13420	0
89	20240912	175000	188087910	13420	13420	13420	13420	0
90	20240912	174900	188087910	13420	13420	13420	13420	0
91	20240912	174800	188087910	13420	13420	13420	13420	0
92	20240912	174700	188087910	13420	13420	13420	13420	209
93	20240912	174600	188087910	13420	13420	13420	13420	0
94	20240912	174500	188087910	13420	13420	13420	13420	0
95	20240912	174400	188087910	13420	13420	13420	13420	0
96	20240912	174300	188087910	13420	13420	13420	13420	0
97	20240912	174200	188087910	13420	13420	13420	13420	0
98	20240912	174100	188087910	13420	13420	13420	13420	0
99	20240912	174000	188087910	13420	13420	13420	13420	0
100	20240912	173900	188087910	13420	13420	13420	13420	0
101	20240912	173800	188087910	13420	13420	13420	13420	0
102	20240912	173700	188087910	13420	13420	13420	13420	0
103	20240912	173600	188087910	13420	13420	13420	13420	0
104	20240912	173500	188087910	13420	13420	13420	13420	0
105	20240912	173400	188087910	13420	13420	13420	13420	0
106	20240912	173300	188087910	13420	13420	13420	13420	0
107	20240912	173200	188087910	13420	13420	13420	13420	0
108	20240912	173100	188087910	13420	13420	13420	13420	0
109	20240912	173000	188087910	13420	13420	13420	13420	0
110	20240912	172900	188087910	13420	13420	13420	13420	0
111	20240912	172800	188087910	13420	13420	13420	13420	0
112	20240912	172700	188087910	13420	13420	13420	13420	0
113	20240912	172600	188087910	13420	13420	13420	13420	0
114	20240912	172500	188087910	13420	13420	13420	13420	0
115	20240912	172400	188087910	13420	13420	13420	13420	0
116	20240912	172300	188087910	13420	13420	13420	13420	0
117	20240912	172200	188087910	13420	13420	13420	13420	0
118	20240912	172100	188087910	13420	13420	13420	13420	0
119	20240912	172000	188087910	13420	13420	13420	13420	0
120	20240912	171900	188087910	13420	13420	13420	13420	0
121	20240912	171800	188087910	13420	13420	13420	13420	0
122	20240912	171700	188087910	13420	13420	13420	13420	209
123	20240912	171600	188087910	13420	13420	13420	13420	0
124	20240912	171500	188087910	13420	13420	13420	13420	0
125	20240912	171400	188087910	13420	13420	13420	13420	0
126	20240912	171300	188087910	13420	13420	13420	13420	0
127	20240912	171200	188087910	13420	13420	13420	13420	0
128	20240912	171100	188087910	13420	13420	13420	13420	0
129	20240912	171000	188087910	13420	13420	13420	13420	0
130	20240912	170900	188087910	13420	13420	13420	13420	0
131	20240912	170800	188087910	13420	13420	13420	13420	0
132	20240912	170700	188087910	13420	13420	13420	13420	0
133	20240912	170600	188087910	13420	13420	13420	13420	0
134	20240912	170500	188087910	13420	13420	13420	13420	0
135	20240912	170400	188087910	13420	13420	13420	13420	0
136	20240912	170300	188087910	13420	13420	13420	13420	0
137	20240912	170200	188087910	13420	13420	13420	13420	0
138	20240912	170100	188087910	13420	13420	13420	13420	0
139	20240912	170000	188087910	13420	13420	13420	13420	0
140	20240912	165900	188087910	13420	13420	13420	13420	0
141	20240912	165800	188087910	13420	13420	13420	13420	0
142	20240912	165700	188087910	13420	13420	13420	13420	0
143	20240912	165600	188087910	13420	13420	13420	13420	0
144	20240912	165500	188087910	13420	13420	13420	13420	0
145	20240912	165400	188087910	13420	13420	13420	13420	0
146	20240912	165300	188087910	13420	13420	13420	13420	0
147	20240912	165200	188087910	13420	13420	13420	13420	0
148	20240912	165100	188087910	13420	13420	13420	13420	0
149	20240912	165000	188087910	13420	13420	13420	13420	0
150	20240912	164900	188087910	13420	13420	13420	13420	0
151	20240912	164800	188087910	13420	13420	13420	13420	0
152	20240912	164700	188087910	13420	13420	13420	13420	209
153	20240912	164600	188087910	13420	13420	13420	13420	0
154	20240912	164500	188087910	13420	13420	13420	13420	0
155	20240912	164400	188087910	13420	13420	13420	13420	0
156	20240912	164300	188087910	13420	13420	13420	13420	0
157	20240912	164200	188087910	13420	13420	13420	13420	0
158	20240912	164100	188087910	13420	13420	13420	13420	0
159	20240912	164000	188087910	13420	13420	13420	13420	0
160	20240912	163900	188087910	13420	13420	13420	13420	0
161	20240912	163800	188087910	13420	13420	13420	13420	0
162	20240912	163700	188087910	13420	13420	13420	13420	0
163	20240912	163600	188087910	13420	13420	13420	13420	0
164	20240912	163500	188087910	13420	13420	13420	13420	0
165	20240912	163400	188087910	13420	13420	13420	13420	0
166	20240912	163300	188087910	13420	13420	13420	13420	0
167	20240912	163200	188087910	13420	13420	13420	13420	0
168	20240912	163100	188087910	13420	13420	13420	13420	0
169	20240912	163000	188087910	13420	13420	13420	13420	0
170	20240912	162900	188087910	13420	13420	13420	13420	0
171	20240912	162800	188087910	13420	13420	13420	13420	0
172	20240912	162700	188087910	13420	13420	13420	13420	0
173	20240912	162600	188087910	13420	13420	13420	13420	0
174	20240912	162500	188087910	13420	13420	13420	13420	0
175	20240912	162400	188087910	13420	13420	13420	13420	0
176	20240912	162300	188087910	13420	13420	13420	13420	0
177	20240912	162200	188087910	13420	13420	13420	13420	0
178	20240912	162100	188087910	13420	13420	13420	13420	0
179	20240912	162000	188087910	13420	13420	13420	13420	0
180	20240912	161900	188087910	13420	13420	13420	13420	0
181	20240912	161800	188087910	13420	13420	13420	13420	0
182	20240912	161700	188087910	13420	13420	13420	13420	209
183	20240912	161600	188087910	13420	13420	13420	13420	0
184	20240912	161500	188087910	13420	13420	13420	13420	0
185	20240912	161400	188087910	13420	13420	13420	13420	0
186	20240912	161300	188087910	13420	13420	13420	13420	0
187	20240912	161200	188087910	13420	13420	13420	13420	0
188	20240912	161100	188087910	13420	13420	13420	13420	0
189	20240912	161000	188087910	13420	13420	13420	13420	0
190	20240912	160900	188087910	13420	13420	13420	13420	0
191	20240912	160800	188087910	13420	13420	13420	13420	0
192	20240912	160700	188087910	13420	13420	13420	13420	0
193	20240912	160600	188087910	13420	13420	13420	13420	0
194	20240912	160500	188087910	13420	13420	13420	13420	0
195	20240912	160400	188087910	13420	13420	13420	13420	0
196	20240912	160300	188087910	13420	13420	13420	13420	0
197	20240912	160200	188087910	13420	13420	13420	13420	0
198	20240912	160100	188087910	13420	13420	13420	13420	0
199	20240912	160000	188087910	13420	13420	13420	13420	0
200	20240912	155900	188087910	13420	13420	13420	13420	0
201	20240912	155800	188087910	13420	13420	13420	13420	0
202	20240912	155700	188087910	13420	13420	13420	13420	0
203	20240912	155600	188087910	13420	13420	13420	13420	0
204	20240912	155500	188087910	13420	13420	13420	13420	0
205	20240912	155400	188087910	13420	13420	13420	13420	0
206	20240912	155300	188087910	13420	13420	13420	13420	0
207	20240912	155200	188087910	13420	13420	13420	13420	0
208	20240912	155100	188087910	13420	13420	13420	13420	0
209	20240912	155000	188087910	13420	13420	13420	13420	0
210	20240912	154900	188087910	13420	13420	13420	13420	0
211	20240912	154800	188087910	13420	13420	13420	13420	0
212	20240912	154700	188087910	13420	13420	13420	13420	209
213	20240912	154600	188087910	13420	13420	13420	13420	0
214	20240912	154500	188087910	13420	13420	13420	13420	0
215	20240912	154400	188087910	13420	13420	13420	13420	0
216	20240912	154300	188087910	13420	13420	13420	13420	0
217	20240912	154200	188087910	13420	13420	13420	13420	0
218	20240912	154100	188087910	13420	13420	13420	13420	0
219	20240912	154000	188087910	13420	13420	13420	13420	0
220	20240912	153900	188087910	13420	13420	13420	13420	0
221	20240912	153800	188087910	13420	13420	13420	13420	0
222	20240912	153700	188087910	13420	13420	13420	13420	0
223	20240912	153600	188087910	13420	13420	13420	13420	0
224	20240912	153500	188087910	13420	13420	13420	13420	0
225	20240912	153400	188087910	13420	13420	13420	13420	0
226	20240912	153300	188087910	13420	13420	13420	13420	0
227	20240912	153200	188087910	13420	13420	13420	13420	0
228	20240912	153100	188087910	13420	13420	13420	13420	0
229	20240912	153000	188087910	13420	13420	13420	13420	209
230	20240912	152900	185283130	13420	13420	13420	13420	0
231	20240912	152800	185283130	13420	13420	13420	13420	0
232	20240912	152700	185283130	13420	13420	13420	13420	0
233	20240912	152600	185283130	13420	13420	13420	13420	0
234	20240912	152500	185283130	13420	13420	13420	13420	0
235	20240912	152400	185283130	13420	13420	13420	13420	0
236	20240912	152300	185283130	13420	13420	13420	13420	0
237	20240912	152200	185283130	13420	13420	13420	13420	0
238	20240912	152100	185283130	13420	13420	13420	13420	0
239	20240912	152000	185283130	13420	13420	13420	13420	0
240	20240912	151900	185283130	13420	13480	13480	13420	13
241	20240912	151800	185108610	13430	13430	13430	13410	121
242	20240912	151700	183484950	13500	13500	13500	13500	0
243	20240912	151600	183484950	13500	13500	13500	13500	0
244	20240912	151500	183484950	13500	13500	13500	13500	0
245	20240912	151400	183484950	13500	13500	13500	13500	0
246	20240912	151300	183484950	13500	13500	13500	13500	15
247	20240912	151200	183282450	13500	13500	13500	13500	36
248	20240912	151100	182796450	13500	13500	13500	13500	240
249	20240912	151000	179556450	13500	13500	13500	13500	1
250	20240912	150900	179542950	13430	13430	13430	13430	60
251	20240912	150800	178737150	13430	13430	13430	13430	0
252	20240912	150700	178737150	13430	13430	13430	13430	0
253	20240912	150600	178737150	13430	13430	13430	13430	3
254	20240912	150500	178696860	13440	13440	13440	13440	0
255	20240912	150400	178696860	13440	13440	13440	13440	12
256	20240912	150300	178535580	13440	13450	13450	13440	182
257	20240912	150200	176088940	13450	13450	13450	13450	38
258	20240912	150100	175577840	13450	13450	13450	13450	0
259	20240912	150000	175577840	13450	13450	13450	13450	1
260	20240912	145900	175564390	13500	13450	13500	13450	101
261	20240912	145800	174205890	13450	13450	13450	13450	71
262	20240912	145700	173250940	13500	13500	13500	13500	0
263	20240912	145600	173250940	13500	13500	13500	13500	11
264	20240912	145500	173102440	13500	13500	13500	13500	0
265	20240912	145400	173102440	13500	13500	13500	13500	0
266	20240912	145300	173102440	13500	13500	13500	13500	0
267	20240912	145200	173102440	13500	13500	13500	13500	0
268	20240912	145100	173102440	13500	13500	13500	13500	100
269	20240912	145000	171752440	13500	13500	13500	13500	0
270	20240912	144900	171752440	13500	13500	13500	13500	0
271	20240912	144800	171752440	13500	13500	13500	13500	73
272	20240912	144700	170766940	13500	13500	13500	13500	0
273	20240912	144600	170766940	13500	13500	13500	13500	0
274	20240912	144500	170766940	13500	13500	13500	13500	0
275	20240912	144400	170766940	13500	13500	13500	13500	1
276	20240912	144300	170753440	13500	13500	13500	13500	40
277	20240912	144200	170213440	13500	13480	13500	13480	32
278	20240912	144100	169782040	13440	13440	13440	13440	0
279	20240912	144000	169782040	13440	13440	13440	13440	0
280	20240912	143900	169782040	13440	13440	13440	13440	0
281	20240912	143800	169782040	13440	13440	13440	13440	0
282	20240912	143700	169782040	13440	13440	13440	13440	0
283	20240912	143600	169782040	13440	13440	13440	13440	0
284	20240912	143500	169782040	13440	13440	13440	13440	0
285	20240912	143400	169782040	13440	13440	13440	13440	0
286	20240912	143300	169782040	13440	13450	13450	13440	16
287	20240912	143200	169566900	13450	13450	13450	13450	0
288	20240912	143100	169566900	13450	13460	13460	13450	47
289	20240912	143000	168934740	13490	13490	13490	13490	0
290	20240912	142900	168934740	13490	13490	13490	13490	1
291	20240912	142800	168921250	13490	13490	13490	13490	1
292	20240912	142700	168907760	13500	13500	13500	13500	0
293	20240912	142600	168907760	13500	13500	13500	13500	0
294	20240912	142500	168907760	13500	13500	13500	13500	0
295	20240912	142400	168907760	13500	13500	13500	13500	0
296	20240912	142300	168907760	13500	13500	13500	13500	1
297	20240912	142200	168894260	13450	13460	13460	13450	100
298	20240912	142100	167548950	13450	13450	13450	13450	0
299	20240912	142000	167548950	13450	13450	13450	13450	10
300	20240912	141900	167414450	13500	13500	13500	13500	0
301	20240912	141800	167414450	13500	13500	13500	13500	0
302	20240912	141700	167414450	13500	13500	13500	13500	0
303	20240912	141600	167414450	13500	13500	13500	13500	0
304	20240912	141500	167414450	13500	13500	13500	13500	1
305	20240912	141400	167400950	13430	13430	13430	13430	0
306	20240912	141300	167400950	13430	13470	13470	13430	150
307	20240912	141200	165384710	13490	13490	13490	13490	148
308	20240912	141100	163388190	13500	13500	13500	13500	1
309	20240912	141000	163374690	13490	13490	13490	13490	2
310	20240912	140900	163347710	13490	13490	13490	13490	0
311	20240912	140800	163347710	13490	13490	13490	13490	27
312	20240912	140700	162983480	13450	13450	13450	13450	0
313	20240912	140600	162983480	13450	13450	13450	13450	0
314	20240912	140500	162983480	13450	13450	13450	13450	0
315	20240912	140400	162983480	13450	13480	13480	13450	41
316	20240912	140300	162431580	13490	13490	13490	13490	0
317	20240912	140200	162431580	13490	13490	13490	13490	0
318	20240912	140100	162431580	13490	13490	13490	13490	0
319	20240912	140000	162431580	13490	13490	13490	13490	0
320	20240912	135900	162431580	13490	13490	13490	13490	0
321	20240912	135800	162431580	13490	13490	13490	13490	0
322	20240912	135700	162431580	13490	13490	13490	13490	0
323	20240912	135600	162431580	13490	13490	13490	13490	0
324	20240912	135500	162431580	13490	13490	13490	13490	0
325	20240912	135400	162431580	13490	13490	13490	13490	0
326	20240912	135300	162431580	13490	13490	13490	13490	0
327	20240912	135200	162431580	13490	13490	13490	13490	0
328	20240912	135100	162431580	13490	13490	13490	13490	0
329	20240912	135000	162431580	13490	13490	13490	13490	80
330	20240912	134900	161352380	13490	13490	13490	13490	2
331	20240912	134800	161325400	13480	13490	13490	13480	13
332	20240912	134700	161150060	13500	13500	13500	13500	0
333	20240912	134600	161150060	13500	13500	13500	13500	0
334	20240912	134500	161150060	13500	13500	13500	13500	0
335	20240912	134400	161150060	13500	13500	13500	13500	0
336	20240912	134300	161150060	13500	13500	13500	13500	0
337	20240912	134200	161150060	13500	13500	13500	13500	0
338	20240912	134100	161150060	13500	13500	13500	13500	20
339	20240912	134000	160880060	13510	13510	13510	13510	0
340	20240912	133900	160880060	13510	13510	13510	13510	0
341	20240912	133800	160880060	13510	13510	13510	13510	0
342	20240912	133700	160880060	13510	13510	13510	13510	0
343	20240912	133600	160880060	13510	13510	13510	13510	0
344	20240912	133500	160880060	13510	13510	13510	13510	0
345	20240912	133400	160880060	13510	13510	13510	13510	15
346	20240912	133300	160677410	13510	13510	13510	13510	0
347	20240912	133200	160677410	13510	13510	13510	13510	0
348	20240912	133100	160677410	13510	13510	13510	13510	0
349	20240912	133000	160677410	13510	13510	13510	13510	0
350	20240912	132900	160677410	13510	13510	13510	13510	100
351	20240912	132800	159326410	13510	13510	13510	13510	0
352	20240912	132700	159326410	13510	13510	13510	13510	0
353	20240912	132600	159326410	13510	13510	13510	13510	0
354	20240912	132500	159326410	13510	13510	13510	13510	0
355	20240912	132400	159326410	13510	13510	13510	13510	0
356	20240912	132300	159326410	13510	13510	13510	13510	258
357	20240912	132200	155840830	13510	13510	13510	13510	1
358	20240912	132100	155827320	13520	13520	13520	13520	0
359	20240912	132000	155827320	13520	13520	13520	13520	0
360	20240912	131900	155827320	13520	13520	13520	13520	0
361	20240912	131800	155827320	13520	13520	13520	13520	0
362	20240912	131700	155827320	13520	13520	13520	13520	0
363	20240912	131600	155827320	13520	13520	13520	13520	0
364	20240912	131500	155827320	13520	13520	13520	13520	0
365	20240912	131400	155827320	13520	13520	13520	13520	0
366	20240912	131300	155827320	13520	13520	13520	13520	0
367	20240912	131200	155827320	13520	13520	13520	13520	0
368	20240912	131100	155827320	13520	13520	13520	13520	2
369	20240912	131000	155800280	13450	13450	13450	13450	0
370	20240912	130900	155800280	13450	13480	13480	13450	377
371	20240912	130800	150729300	13520	13520	13520	13520	1
372	20240912	130700	150715780	13530	13530	13530	13530	0
373	20240912	130600	150715780	13530	13530	13530	13530	0
374	20240912	130500	150715780	13530	13530	13530	13530	0
375	20240912	130400	150715780	13530	13530	13530	13530	1
376	20240912	130300	150702250	13530	13530	13530	13530	0
377	20240912	130200	150702250	13530	13530	13530	13530	0
378	20240912	130100	150702250	13530	13530	13530	13530	2
379	20240912	130000	150675190	13480	13480	13480	13480	2
380	20240912	125900	150648230	13530	13530	13530	13530	0
381	20240912	125800	150648230	13530	13530	13530	13530	0
382	20240912	125700	150648230	13530	13530	13530	13530	0
383	20240912	125600	150648230	13530	13530	13530	13530	0
384	20240912	125500	150648230	13530	13530	13530	13530	1
385	20240912	125400	150634700	13530	13530	13530	13530	0
386	20240912	125300	150634700	13530	13530	13530	13530	14
387	20240912	125200	150445280	13500	13500	13500	13500	0
388	20240912	125100	150445280	13500	13500	13500	13500	0
389	20240912	125000	150445280	13500	13500	13500	13500	0
390	20240912	124900	150445280	13500	13500	13500	13500	2
391	20240912	124800	150418280	13500	13500	13500	13500	0
392	20240912	124700	150418280	13500	13500	13500	13500	221
393	20240912	124600	147434780	13540	13540	13540	13540	0
394	20240912	124500	147434780	13540	13540	13540	13540	0
395	20240912	124400	147434780	13540	13540	13540	13540	0
396	20240912	124300	147434780	13540	13540	13540	13540	0
397	20240912	124200	147434780	13540	13540	13540	13540	2
398	20240912	124100	147407700	13540	13540	13540	13540	0
399	20240912	124000	147407700	13540	13540	13540	13540	1
400	20240912	123900	147394160	13550	13550	13550	13550	11
401	20240912	123800	147245110	13550	13550	13550	13550	0
402	20240912	123700	147245110	13550	13550	13550	13550	66
403	20240912	123600	146350810	13570	13570	13570	13570	0
404	20240912	123500	146350810	13570	13570	13570	13570	56
405	20240912	123400	145590890	13570	13560	13570	13560	5
406	20240912	123300	145523050	13570	13570	13570	13570	0
407	20240912	123200	145523050	13570	13560	13570	13560	66
408	20240912	123100	144627590	13560	13540	13560	13540	520
409	20240912	123000	137582970	13540	13540	13540	13540	0
410	20240912	122900	137582970	13540	13540	13540	13540	0
411	20240912	122800	137582970	13540	13540	13540	13540	1
412	20240912	122700	137569430	13500	13510	13510	13500	10
413	20240912	122600	137434400	13510	13510	13510	13510	0
414	20240912	122500	137434400	13510	13510	13510	13510	0
415	20240912	122400	137434400	13510	13510	13510	13510	193
416	20240912	122300	134826970	13510	13510	13510	13510	0
417	20240912	122200	134826970	13510	13510	13510	13510	0
418	20240912	122100	134826970	13510	13510	13510	13510	0
419	20240912	122000	134826970	13510	13530	13530	13510	177
420	20240912	121900	132433080	13530	13530	13530	13530	1
421	20240912	121800	132419550	13540	13540	13540	13540	2
422	20240912	121700	132392470	13540	13540	13540	13540	0
423	20240912	121600	132392470	13540	13540	13540	13540	45
424	20240912	121500	131783170	13550	13550	13550	13550	0
425	20240912	121400	131783170	13550	13540	13550	13540	65
426	20240912	121300	130902520	13540	13540	13540	13540	0
427	20240912	121200	130902520	13540	13530	13540	13530	88
428	20240912	121100	129711660	13540	13540	13540	13540	5
429	20240912	121000	129643960	13540	13540	13540	13540	10
430	20240912	120900	129508560	13530	13530	13530	13530	189
431	20240912	120800	126951390	13530	13530	13530	13530	2
432	20240912	120700	126924330	13520	13520	13520	13520	0
433	20240912	120600	126924330	13520	13520	13520	13520	84
434	20240912	120500	125788650	13520	13520	13520	13520	0
435	20240912	120400	125788650	13520	13520	13520	13520	0
436	20240912	120300	125788650	13520	13530	13530	13520	73
437	20240912	120200	124801660	13510	13510	13510	13510	18
438	20240912	120100	124558480	13520	13520	13520	13520	0
439	20240912	120000	124558480	13520	13520	13520	13520	5
440	20240912	115900	124490880	13520	13520	13520	13520	5
441	20240912	115800	124423280	13510	13510	13510	13510	0
442	20240912	115700	124423280	13510	13510	13510	13510	0
443	20240912	115600	124423280	13510	13510	13510	13510	0
444	20240912	115500	124423280	13510	13510	13510	13510	6
445	20240912	115400	124342220	13540	13540	13540	13540	10
446	20240912	115300	124206820	13540	13540	13540	13540	2
447	20240912	115200	124179740	13500	13500	13500	13500	10
448	20240912	115100	124044740	13500	13460	13540	13460	1201
449	20240912	115000	107830940	13450	13450	13450	13450	51
450	20240912	114900	107144990	13450	13420	13450	13420	37
451	20240912	114800	106648370	13420	13420	13420	13420	0
452	20240912	114700	106648370	13420	13420	13420	13420	0
453	20240912	114600	106648370	13420	13420	13420	13420	0
454	20240912	114500	106648370	13420	13420	13420	13420	0
455	20240912	114400	106648370	13420	13420	13420	13420	100
456	20240912	114300	105306370	13420	13420	13420	13420	0
457	20240912	114200	105306370	13420	13420	13420	13420	0
458	20240912	114100	105306370	13420	13420	13420	13420	0
459	20240912	114000	105306370	13420	13420	13420	13420	0
460	20240912	113900	105306370	13420	13420	13420	13420	1
461	20240912	113800	105292950	13420	13420	13420	13420	0
462	20240912	113700	105292950	13420	13420	13420	13420	0
463	20240912	113600	105292950	13420	13420	13420	13420	0
464	20240912	113500	105292950	13420	13420	13420	13420	0
465	20240912	113400	105292950	13420	13420	13420	13420	0
466	20240912	113300	105292950	13420	13420	13420	13420	0
467	20240912	113200	105292950	13420	13420	13420	13420	2
468	20240912	113100	105266110	13390	13390	13390	13390	0
469	20240912	113000	105266110	13390	13420	13420	13390	33
470	20240912	112900	104824150	13420	13420	13420	13420	0
471	20240912	112800	104824150	13420	13420	13420	13420	0
472	20240912	112700	104824150	13420	13420	13420	13420	0
473	20240912	112600	104824150	13420	13420	13420	13420	0
474	20240912	112500	104824150	13420	13420	13420	13420	0
475	20240912	112400	104824150	13420	13420	13420	13420	0
476	20240912	112300	104824150	13420	13420	13420	13420	0
477	20240912	112200	104824150	13420	13420	13420	13420	5
478	20240912	112100	104757050	13430	13430	13430	13430	0
479	20240912	112000	104757050	13430	13430	13430	13430	0
480	20240912	111900	104757050	13430	13430	13430	13430	0
481	20240912	111800	104757050	13430	13430	13430	13430	0
482	20240912	111700	104757050	13430	13440	13440	13430	151
483	20240912	111600	102728950	13440	13440	13440	13440	0
484	20240912	111500	102728950	13440	13440	13440	13440	0
485	20240912	111400	102728950	13440	13440	13440	13440	20
486	20240912	111300	102460150	13450	13450	13450	13450	4
487	20240912	111200	102406350	13450	13450	13450	13450	0
488	20240912	111100	102406350	13450	13450	13450	13450	0
489	20240912	111000	102406350	13450	13450	13450	13450	0
490	20240912	110900	102406350	13450	13450	13450	13450	6
491	20240912	110800	102325650	13450	13450	13450	13450	0
492	20240912	110700	102325650	13450	13450	13450	13450	4
493	20240912	110600	102271850	13440	13440	13440	13440	0
494	20240912	110500	102271850	13440	13440	13440	13440	0
495	20240912	110400	102271850	13440	13440	13440	13440	1
496	20240912	110300	102258410	13440	13440	13440	13440	0
497	20240912	110200	102258410	13440	13440	13440	13440	50
498	20240912	110100	101586410	13450	13450	13450	13450	0
499	20240912	110000	101586410	13450	13450	13450	13450	18
500	20240912	105900	101344310	13430	13430	13430	13430	48
501	20240912	105800	100699670	13430	13430	13430	13430	0
502	20240912	105700	100699670	13430	13430	13430	13430	0
503	20240912	105600	100699670	13430	13430	13430	13430	0
504	20240912	105500	100699670	13430	13430	13430	13430	0
505	20240912	105400	100699670	13430	13400	13430	13400	75
506	20240912	105300	99692630	13430	13430	13430	13430	0
507	20240912	105200	99692630	13430	13430	13430	13430	0
508	20240912	105100	99692630	13430	13430	13430	13430	0
509	20240912	105000	99692630	13430	13430	13430	13430	0
510	20240912	104900	99692630	13430	13430	13430	13430	0
511	20240912	104800	99692630	13430	13400	13430	13400	2
512	20240912	104700	99665800	13390	13390	13390	13390	0
513	20240912	104600	99665800	13390	13390	13390	13390	2
514	20240912	104500	99639020	13430	13430	13430	13430	0
515	20240912	104400	99639020	13430	13430	13430	13430	0
516	20240912	104300	99639020	13430	13400	13430	13400	3
517	20240912	104200	99598790	13390	13390	13390	13390	5
518	20240912	104100	99531840	13390	13390	13390	13390	0
519	20240912	104000	99531840	13390	13390	13390	13390	0
520	20240912	103900	99531840	13390	13390	13390	13390	20
521	20240912	103800	99264040	13390	13400	13400	13390	116
522	20240912	103700	97710350	13400	13400	13400	13400	1
523	20240912	103600	97696950	13410	13410	13410	13410	0
524	20240912	103500	97696950	13410	13410	13410	13410	0
525	20240912	103400	97696950	13410	13410	13410	13410	2
526	20240912	103300	97670130	13390	13390	13390	13390	0
527	20240912	103200	97670130	13390	13390	13390	13390	108
528	20240912	103100	96224010	13390	13390	13390	13390	86
529	20240912	103000	95072470	13390	13390	13390	13390	0
530	20240912	102900	95072470	13390	13390	13390	13390	1
531	20240912	102800	95059080	13390	13390	13390	13390	0
532	20240912	102700	95059080	13390	13390	13390	13390	0
533	20240912	102600	95059080	13390	13390	13390	13390	0
534	20240912	102500	95059080	13390	13390	13390	13390	0
535	20240912	102400	95059080	13390	13390	13390	13390	0
536	20240912	102300	95059080	13390	13390	13390	13390	3
537	20240912	102200	95018910	13400	13400	13400	13400	0
538	20240912	102100	95018910	13400	13400	13400	13400	0
539	20240912	102000	95018910	13400	13400	13400	13400	0
540	20240912	101900	95018910	13400	13400	13400	13400	0
541	20240912	101800	95018910	13400	13400	13400	13400	0
542	20240912	101700	95018910	13400	13400	13400	13400	0
543	20240912	101600	95018910	13400	13400	13400	13400	0
544	20240912	101500	95018910	13400	13400	13400	13400	2
545	20240912	101400	94992110	13400	13360	13400	13360	45
546	20240912	101300	94390750	13360	13370	13370	13360	117
547	20240912	101200	92827510	13430	13430	13430	13430	0
548	20240912	101100	92827510	13430	13430	13430	13430	0
549	20240912	101000	92827510	13430	13370	13430	13370	240
550	20240912	100900	89618170	13370	13390	13390	13370	32
551	20240912	100800	89190040	13400	13410	13410	13400	19
552	20240912	100700	88935410	13450	13450	13450	13450	0
553	20240912	100600	88935410	13450	13450	13450	13450	3
554	20240912	100500	88895060	13460	13460	13460	13460	0
555	20240912	100400	88895060	13460	13450	13460	13450	6
556	20240912	100300	88814330	13450	13450	13450	13450	1
557	20240912	100200	88800880	13460	13460	13460	13460	0
558	20240912	100100	88800880	13460	13460	13460	13460	0
559	20240912	100000	88800880	13460	13460	13460	13460	5
560	20240912	095900	88733580	13460	13440	13460	13440	24
561	20240912	095800	88410820	13440	13440	13440	13440	2
562	20240912	095700	88383940	13440	13440	13440	13440	0
563	20240912	095600	88383940	13440	13440	13440	13440	0
564	20240912	095500	88383940	13440	13370	13440	13370	171
565	20240912	095400	86097530	13440	13370	13440	13370	53
566	20240912	095300	85388710	13370	13420	13420	13370	100
567	20240912	095200	84050280	13450	13450	13450	13450	0
568	20240912	095100	84050280	13450	13450	13450	13450	0
569	20240912	095000	84050280	13450	13450	13450	13450	0
570	20240912	094900	84050280	13450	13450	13450	13450	0
571	20240912	094800	84050280	13450	13450	13450	13450	0
572	20240912	094700	84050280	13450	13450	13450	13450	0
573	20240912	094600	84050280	13450	13450	13450	13450	0
574	20240912	094500	84050280	13450	13450	13450	13450	0
575	20240912	094400	84050280	13450	13450	13450	13450	2
576	20240912	094300	84023380	13490	13490	13490	13490	0
577	20240912	094200	84023380	13490	13490	13490	13490	0
578	20240912	094100	84023380	13490	13470	13490	13470	200
579	20240912	094000	81327000	13470	13470	13470	13470	0
580	20240912	093900	81327000	13470	13470	13470	13470	0
581	20240912	093800	81327000	13470	13470	13470	13400	152
582	20240912	093700	79289500	13400	13450	13470	13400	184
583	20240912	093600	76817880	13450	13450	13450	13450	0
584	20240912	093500	76817880	13450	13450	13450	13450	2
585	20240912	093400	76790980	13400	13450	13450	13400	15
586	20240912	093300	76589730	13450	13450	13450	13450	0
587	20240912	093200	76589730	13450	13450	13450	13450	0
588	20240912	093100	76589730	13450	13450	13450	13450	51
589	20240912	093000	75903780	13400	13450	13450	13400	22
590	20240912	092900	75608930	13480	13480	13480	13480	0
591	20240912	092800	75608930	13480	13480	13480	13480	1
592	20240912	092700	75595450	13400	13400	13400	13400	0
593	20240912	092600	75595450	13400	13400	13400	13400	0
594	20240912	092500	75595450	13400	13400	13400	13400	26
595	20240912	092400	75247050	13480	13480	13480	13480	0
596	20240912	092300	75247050	13480	13480	13480	13480	81
597	20240912	092200	74155170	13490	13490	13490	13490	6
598	20240912	092100	74074230	13500	13500	13500	13500	0
599	20240912	092000	74074230	13500	13500	13500	13500	0
600	20240912	091900	74074230	13500	13500	13500	13500	0
601	20240912	091800	74074230	13500	13500	13500	13500	0
602	20240912	091700	74074230	13500	13500	13500	13500	1
603	20240912	091600	74060730	13500	13500	13500	13500	0
604	20240912	091500	74060730	13500	13500	13500	13500	0
605	20240912	091400	74060730	13500	13500	13500	13500	21
606	20240912	091300	73777230	13500	13500	13500	13500	1
607	20240912	091200	73763730	13450	13460	13500	13450	398
608	20240912	091100	68403320	13460	13460	13460	13460	0
609	20240912	091000	68403320	13460	13450	13470	13250	4079
610	20240912	090900	13808320	13450	13450	13450	13450	0
611	20240912	090800	13808320	13450	13450	13450	13450	50
612	20240912	090700	13135820	13450	13380	13450	13380	504
613	20240912	090600	6383940	13390	13400	13400	13390	84
614	20240912	090500	5259080	13390	13390	13390	13390	18
615	20240912	090400	5018060	13410	13410	13410	13410	0
616	20240912	090300	5018060	13410	13270	13410	13270	88
617	20240912	090200	3849320	13270	13420	13420	13270	15
618	20240912	090100	3649520	13460	13470	13470	13460	3
619	20240912	090000	3609120	13210	13270	13480	13210	265