KissMeData/063080/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	193800	400299800	21250	21250	21250	21250	183
3	20240912	193700	400299800	21250	21250	21250	21250	0
4	20240912	193600	400299800	21250	21250	21250	21250	0
5	20240912	193500	400299800	21250	21250	21250	21250	0
6	20240912	193400	400299800	21250	21250	21250	21250	0
7	20240912	193300	400299800	21250	21250	21250	21250	0
8	20240912	193200	400299800	21250	21250	21250	21250	0
9	20240912	193100	400299800	21250	21250	21250	21250	0
10	20240912	193000	400299800	21250	21250	21250	21250	0
11	20240912	192900	400299800	21250	21250	21250	21250	0
12	20240912	192800	400299800	21250	21250	21250	21250	0
13	20240912	192700	400299800	21250	21250	21250	21250	0
14	20240912	192600	400299800	21250	21250	21250	21250	0
15	20240912	192500	400299800	21250	21250	21250	21250	0
16	20240912	192400	400299800	21250	21250	21250	21250	0
17	20240912	192300	400299800	21250	21250	21250	21250	0
18	20240912	192200	400299800	21250	21250	21250	21250	0
19	20240912	192100	400299800	21250	21250	21250	21250	0
20	20240912	192000	400299800	21250	21250	21250	21250	0
21	20240912	191900	400299800	21250	21250	21250	21250	0
22	20240912	191800	400299800	21250	21250	21250	21250	0
23	20240912	191700	400299800	21250	21250	21250	21250	0
24	20240912	191600	400299800	21250	21250	21250	21250	0
25	20240912	191500	400299800	21250	21250	21250	21250	0
26	20240912	191400	400299800	21250	21250	21250	21250	0
27	20240912	191300	400299800	21250	21250	21250	21250	0
28	20240912	191200	400299800	21250	21250	21250	21250	0
29	20240912	191100	400299800	21250	21250	21250	21250	0
30	20240912	191000	400299800	21250	21250	21250	21250	0
31	20240912	190900	400299800	21250	21250	21250	21250	0
32	20240912	190800	400299800	21250	21250	21250	21250	183
33	20240912	190700	400299800	21250	21250	21250	21250	0
34	20240912	190600	400299800	21250	21250	21250	21250	0
35	20240912	190500	400299800	21250	21250	21250	21250	0
36	20240912	190400	400299800	21250	21250	21250	21250	0
37	20240912	190300	400299800	21250	21250	21250	21250	0
38	20240912	190200	400299800	21250	21250	21250	21250	0
39	20240912	190100	400299800	21250	21250	21250	21250	0
40	20240912	190000	400299800	21250	21250	21250	21250	0
41	20240912	185900	400299800	21250	21250	21250	21250	0
42	20240912	185800	400299800	21250	21250	21250	21250	0
43	20240912	185700	400299800	21250	21250	21250	21250	0
44	20240912	185600	400299800	21250	21250	21250	21250	0
45	20240912	185500	400299800	21250	21250	21250	21250	0
46	20240912	185400	400299800	21250	21250	21250	21250	0
47	20240912	185300	400299800	21250	21250	21250	21250	0
48	20240912	185200	400299800	21250	21250	21250	21250	0
49	20240912	185100	400299800	21250	21250	21250	21250	0
50	20240912	185000	400299800	21250	21250	21250	21250	0
51	20240912	184900	400299800	21250	21250	21250	21250	0
52	20240912	184800	400299800	21250	21250	21250	21250	0
53	20240912	184700	400299800	21250	21250	21250	21250	0
54	20240912	184600	400299800	21250	21250	21250	21250	0
55	20240912	184500	400299800	21250	21250	21250	21250	0
56	20240912	184400	400299800	21250	21250	21250	21250	0
57	20240912	184300	400299800	21250	21250	21250	21250	0
58	20240912	184200	400299800	21250	21250	21250	21250	0
59	20240912	184100	400299800	21250	21250	21250	21250	0
60	20240912	184000	400299800	21250	21250	21250	21250	0
61	20240912	183900	400299800	21250	21250	21250	21250	0
62	20240912	183800	400299800	21250	21250	21250	21250	183
63	20240912	183700	400299800	21250	21250	21250	21250	0
64	20240912	183600	400299800	21250	21250	21250	21250	0
65	20240912	183500	400299800	21250	21250	21250	21250	0
66	20240912	183400	400299800	21250	21250	21250	21250	0
67	20240912	183300	400299800	21250	21250	21250	21250	0
68	20240912	183200	400299800	21250	21250	21250	21250	0
69	20240912	183100	400299800	21250	21250	21250	21250	0
70	20240912	183000	400299800	21250	21250	21250	21250	0
71	20240912	182900	400299800	21250	21250	21250	21250	0
72	20240912	182800	400299800	21250	21250	21250	21250	0
73	20240912	182700	400299800	21250	21250	21250	21250	0
74	20240912	182600	400299800	21250	21250	21250	21250	0
75	20240912	182500	400299800	21250	21250	21250	21250	0
76	20240912	182400	400299800	21250	21250	21250	21250	0
77	20240912	182300	400299800	21250	21250	21250	21250	0
78	20240912	182200	400299800	21250	21250	21250	21250	0
79	20240912	182100	400299800	21250	21250	21250	21250	0
80	20240912	182000	400299800	21250	21250	21250	21250	0
81	20240912	181900	400299800	21250	21250	21250	21250	0
82	20240912	181800	400299800	21250	21250	21250	21250	0
83	20240912	181700	400299800	21250	21250	21250	21250	0
84	20240912	181600	400299800	21250	21250	21250	21250	0
85	20240912	181500	400299800	21250	21250	21250	21250	0
86	20240912	181400	400299800	21250	21250	21250	21250	0
87	20240912	181300	400299800	21250	21250	21250	21250	0
88	20240912	181200	400299800	21250	21250	21250	21250	0
89	20240912	181100	400299800	21250	21250	21250	21250	0
90	20240912	181000	400299800	21250	21250	21250	21250	0
91	20240912	180900	400299800	21250	21250	21250	21250	0
92	20240912	180800	400299800	21250	21250	21250	21250	183
93	20240912	180700	400299800	21250	21250	21250	21250	0
94	20240912	180600	400299800	21250	21250	21250	21250	0
95	20240912	180500	400299800	21250	21250	21250	21250	0
96	20240912	180400	400299800	21250	21250	21250	21250	0
97	20240912	180300	400299800	21250	21250	21250	21250	0
98	20240912	180200	400299800	21250	21250	21250	21250	0
99	20240912	180100	400299800	21250	21250	21250	21250	0
100	20240912	180000	400299800	21250	21250	21250	21250	0
101	20240912	175900	400299800	21250	21250	21250	21250	0
102	20240912	175800	400299800	21250	21250	21250	21250	0
103	20240912	175700	400299800	21250	21250	21250	21250	0
104	20240912	175600	400299800	21250	21250	21250	21250	0
105	20240912	175500	400299800	21250	21250	21250	21250	0
106	20240912	175400	400299800	21250	21250	21250	21250	0
107	20240912	175300	400299800	21250	21250	21250	21250	0
108	20240912	175200	400299800	21250	21250	21250	21250	0
109	20240912	175100	400299800	21250	21250	21250	21250	0
110	20240912	175000	400299800	21250	21250	21250	21250	0
111	20240912	174900	400299800	21250	21250	21250	21250	0
112	20240912	174800	400299800	21250	21250	21250	21250	0
113	20240912	174700	400299800	21250	21250	21250	21250	0
114	20240912	174600	400299800	21250	21250	21250	21250	0
115	20240912	174500	400299800	21250	21250	21250	21250	0
116	20240912	174400	400299800	21250	21250	21250	21250	0
117	20240912	174300	400299800	21250	21250	21250	21250	0
118	20240912	174200	400299800	21250	21250	21250	21250	0
119	20240912	174100	400299800	21250	21250	21250	21250	0
120	20240912	174000	400299800	21250	21250	21250	21250	0
121	20240912	173900	400299800	21250	21250	21250	21250	0
122	20240912	173800	400299800	21250	21250	21250	21250	183
123	20240912	173700	400299800	21250	21250	21250	21250	0
124	20240912	173600	400299800	21250	21250	21250	21250	0
125	20240912	173500	400299800	21250	21250	21250	21250	0
126	20240912	173400	400299800	21250	21250	21250	21250	0
127	20240912	173300	400299800	21250	21250	21250	21250	0
128	20240912	173200	400299800	21250	21250	21250	21250	0
129	20240912	173100	400299800	21250	21250	21250	21250	0
130	20240912	173000	400299800	21250	21250	21250	21250	0
131	20240912	172900	400299800	21250	21250	21250	21250	0
132	20240912	172800	400299800	21250	21250	21250	21250	0
133	20240912	172700	400299800	21250	21250	21250	21250	0
134	20240912	172600	400299800	21250	21250	21250	21250	0
135	20240912	172500	400299800	21250	21250	21250	21250	0
136	20240912	172400	400299800	21250	21250	21250	21250	0
137	20240912	172300	400299800	21250	21250	21250	21250	0
138	20240912	172200	400299800	21250	21250	21250	21250	0
139	20240912	172100	400299800	21250	21250	21250	21250	0
140	20240912	172000	400299800	21250	21250	21250	21250	0
141	20240912	171900	400299800	21250	21250	21250	21250	0
142	20240912	171800	400299800	21250	21250	21250	21250	0
143	20240912	171700	400299800	21250	21250	21250	21250	0
144	20240912	171600	400299800	21250	21250	21250	21250	0
145	20240912	171500	400299800	21250	21250	21250	21250	0
146	20240912	171400	400299800	21250	21250	21250	21250	0
147	20240912	171300	400299800	21250	21250	21250	21250	0
148	20240912	171200	400299800	21250	21250	21250	21250	0
149	20240912	171100	400299800	21250	21250	21250	21250	0
150	20240912	171000	400299800	21250	21250	21250	21250	0
151	20240912	170900	400299800	21250	21250	21250	21250	0
152	20240912	170800	400299800	21250	21250	21250	21250	183
153	20240912	170700	400299800	21250	21250	21250	21250	0
154	20240912	170600	400299800	21250	21250	21250	21250	0
155	20240912	170500	400299800	21250	21250	21250	21250	0
156	20240912	170400	400299800	21250	21250	21250	21250	0
157	20240912	170300	400299800	21250	21250	21250	21250	0
158	20240912	170200	400299800	21250	21250	21250	21250	0
159	20240912	170100	400299800	21250	21250	21250	21250	0
160	20240912	170000	400299800	21250	21250	21250	21250	0
161	20240912	165900	400299800	21250	21250	21250	21250	0
162	20240912	165800	400299800	21250	21250	21250	21250	0
163	20240912	165700	400299800	21250	21250	21250	21250	0
164	20240912	165600	400299800	21250	21250	21250	21250	0
165	20240912	165500	400299800	21250	21250	21250	21250	0
166	20240912	165400	400299800	21250	21250	21250	21250	0
167	20240912	165300	400299800	21250	21250	21250	21250	0
168	20240912	165200	400299800	21250	21250	21250	21250	0
169	20240912	165100	400299800	21250	21250	21250	21250	0
170	20240912	165000	400299800	21250	21250	21250	21250	0
171	20240912	164900	400299800	21250	21250	21250	21250	0
172	20240912	164800	400299800	21250	21250	21250	21250	0
173	20240912	164700	400299800	21250	21250	21250	21250	0
174	20240912	164600	400299800	21250	21250	21250	21250	0
175	20240912	164500	400299800	21250	21250	21250	21250	0
176	20240912	164400	400299800	21250	21250	21250	21250	0
177	20240912	164300	400299800	21250	21250	21250	21250	0
178	20240912	164200	400299800	21250	21250	21250	21250	0
179	20240912	164100	400299800	21250	21250	21250	21250	0
180	20240912	164000	400299800	21250	21250	21250	21250	0
181	20240912	163900	400299800	21250	21250	21250	21250	0
182	20240912	163800	400299800	21250	21250	21250	21250	183
183	20240912	163700	400299800	21250	21250	21250	21250	0
184	20240912	163600	400299800	21250	21250	21250	21250	0
185	20240912	163500	400299800	21250	21250	21250	21250	0
186	20240912	163400	400299800	21250	21250	21250	21250	0
187	20240912	163300	400299800	21250	21250	21250	21250	0
188	20240912	163200	400299800	21250	21250	21250	21250	0
189	20240912	163100	400299800	21250	21250	21250	21250	0
190	20240912	163000	400299800	21250	21250	21250	21250	0
191	20240912	162900	400299800	21250	21250	21250	21250	0
192	20240912	162800	400299800	21250	21250	21250	21250	0
193	20240912	162700	400299800	21250	21250	21250	21250	0
194	20240912	162600	400299800	21250	21250	21250	21250	0
195	20240912	162500	400299800	21250	21250	21250	21250	0
196	20240912	162400	400299800	21250	21250	21250	21250	0
197	20240912	162300	400299800	21250	21250	21250	21250	0
198	20240912	162200	400299800	21250	21250	21250	21250	0
199	20240912	162100	400299800	21250	21250	21250	21250	0
200	20240912	162000	400299800	21250	21250	21250	21250	0
201	20240912	161900	400299800	21250	21250	21250	21250	0
202	20240912	161800	400299800	21250	21250	21250	21250	0
203	20240912	161700	400299800	21250	21250	21250	21250	0
204	20240912	161600	400299800	21250	21250	21250	21250	0
205	20240912	161500	400299800	21250	21250	21250	21250	0
206	20240912	161400	400299800	21250	21250	21250	21250	0
207	20240912	161300	400299800	21250	21250	21250	21250	0
208	20240912	161200	400299800	21250	21250	21250	21250	0
209	20240912	161100	400299800	21250	21250	21250	21250	0
210	20240912	161000	400299800	21250	21250	21250	21250	0
211	20240912	160900	400299800	21250	21250	21250	21250	0
212	20240912	160800	400299800	21250	21250	21250	21250	183
213	20240912	160700	400299800	21250	21250	21250	21250	0
214	20240912	160600	400299800	21250	21250	21250	21250	0
215	20240912	160500	400299800	21250	21250	21250	21250	0
216	20240912	160400	400299800	21250	21250	21250	21250	0
217	20240912	160300	400299800	21250	21250	21250	21250	0
218	20240912	160200	400299800	21250	21250	21250	21250	0
219	20240912	160100	400299800	21250	21250	21250	21250	0
220	20240912	160000	400299800	21250	21250	21250	21250	0
221	20240912	155900	400299800	21250	21250	21250	21250	0
222	20240912	155800	400299800	21250	21250	21250	21250	0
223	20240912	155700	400299800	21250	21250	21250	21250	0
224	20240912	155600	400299800	21250	21250	21250	21250	0
225	20240912	155500	400299800	21250	21250	21250	21250	0
226	20240912	155400	400299800	21250	21250	21250	21250	0
227	20240912	155300	400299800	21250	21250	21250	21250	0
228	20240912	155200	400299800	21250	21250	21250	21250	0
229	20240912	155100	400299800	21250	21250	21250	21250	0
230	20240912	155000	400299800	21250	21250	21250	21250	0
231	20240912	154900	400299800	21250	21250	21250	21250	0
232	20240912	154800	400299800	21250	21250	21250	21250	0
233	20240912	154700	400299800	21250	21250	21250	21250	0
234	20240912	154600	400299800	21250	21250	21250	21250	0
235	20240912	154500	400299800	21250	21250	21250	21250	0
236	20240912	154400	400299800	21250	21250	21250	21250	0
237	20240912	154300	400299800	21250	21250	21250	21250	0
238	20240912	154200	400299800	21250	21250	21250	21250	0
239	20240912	154100	400299800	21250	21250	21250	21250	0
240	20240912	154000	400299800	21250	21250	21250	21250	0
241	20240912	153900	400299800	21250	21250	21250	21250	0
242	20240912	153800	400299800	21250	21250	21250	21250	183
243	20240912	153700	400299800	21250	21250	21250	21250	0
244	20240912	153600	400299800	21250	21250	21250	21250	0
245	20240912	153500	400299800	21250	21250	21250	21250	0
246	20240912	153400	400299800	21250	21250	21250	21250	0
247	20240912	153300	400299800	21250	21250	21250	21250	0
248	20240912	153200	400299800	21250	21250	21250	21250	0
249	20240912	153100	400299800	21250	21250	21250	21250	0
250	20240912	153000	400299800	21250	21250	21250	21250	183
251	20240912	152900	396411050	21250	21250	21250	21250	0
252	20240912	152800	396411050	21250	21250	21250	21250	0
253	20240912	152700	396411050	21250	21250	21250	21250	0
254	20240912	152600	396411050	21250	21250	21250	21250	0
255	20240912	152500	396411050	21250	21250	21250	21250	0
256	20240912	152400	396411050	21250	21250	21250	21250	0
257	20240912	152300	396411050	21250	21250	21250	21250	0
258	20240912	152200	396411050	21250	21250	21250	21250	0
259	20240912	152100	396411050	21250	21250	21250	21250	0
260	20240912	152000	396411050	21250	21250	21250	21250	0
261	20240912	151900	396411050	21250	21300	21300	21250	306
262	20240912	151800	389893950	21300	21300	21300	21300	300
263	20240912	151700	383503950	21300	21300	21300	21300	56
264	20240912	151600	382311150	21250	21250	21250	21250	0
265	20240912	151500	382311150	21250	21250	21250	21250	5
266	20240912	151400	382204900	21250	21250	21250	21250	2
267	20240912	151300	382162400	21250	21250	21250	21250	0
268	20240912	151200	382162400	21250	21250	21250	21250	0
269	20240912	151100	382162400	21250	21250	21250	21250	11
270	20240912	151000	381928650	21250	21250	21250	21150	108
271	20240912	150900	379634450	21250	21250	21250	21250	12
272	20240912	150800	379379450	21300	21300	21300	21300	17
273	20240912	150700	379017350	21300	21300	21300	21300	0
274	20240912	150600	379017350	21300	21250	21300	21200	153
275	20240912	150500	375763050	21300	21300	21300	21300	10
276	20240912	150400	375550050	21300	21300	21300	21300	0
277	20240912	150300	375550050	21300	21300	21300	21300	0
278	20240912	150200	375550050	21300	21300	21300	21300	2
279	20240912	150100	375507450	21300	21300	21300	21300	1
280	20240912	150000	375486150	21300	21300	21300	21300	8
281	20240912	145900	375315750	21300	21300	21300	21300	0
282	20240912	145800	375315750	21300	21300	21300	21300	0
283	20240912	145700	375315750	21300	21300	21300	21300	0
284	20240912	145600	375315750	21300	21300	21300	21300	30
285	20240912	145500	374676750	21300	21300	21300	21300	0
286	20240912	145400	374676750	21300	21300	21300	21300	0
287	20240912	145300	374676750	21300	21300	21300	21300	8
288	20240912	145200	374506350	21300	21300	21300	21300	1
289	20240912	145100	374485050	21300	21300	21300	21300	0
290	20240912	145000	374485050	21300	21250	21300	21250	508
291	20240912	144900	363680950	21250	21250	21250	21250	4
292	20240912	144800	363595950	21200	21200	21200	21200	0
293	20240912	144700	363595950	21200	21200	21200	21200	0
294	20240912	144600	363595950	21200	21200	21200	21200	0
295	20240912	144500	363595950	21200	21200	21200	21200	49
296	20240912	144400	362557150	21200	21200	21200	21200	30
297	20240912	144300	361921150	21150	21150	21150	21150	0
298	20240912	144200	361921150	21150	21150	21150	21150	273
299	20240912	144100	356147200	21100	21100	21100	21100	12
300	20240912	144000	355894000	21100	21100	21100	21100	10
301	20240912	143900	355683000	21100	21100	21100	21100	0
302	20240912	143800	355683000	21100	21100	21100	21100	0
303	20240912	143700	355683000	21100	21150	21150	21100	26
304	20240912	143600	355133200	21150	21150	21150	21150	0
305	20240912	143500	355133200	21150	21150	21150	21150	20
306	20240912	143400	354710200	21100	21100	21100	21100	0
307	20240912	143300	354710200	21100	21100	21100	21100	102
308	20240912	143200	352558000	21100	21100	21100	21100	40
309	20240912	143100	351714000	21100	21100	21100	21100	0
310	20240912	143000	351714000	21100	21100	21100	21100	0
311	20240912	142900	351714000	21100	21100	21100	21100	0
312	20240912	142800	351714000	21100	21100	21100	21100	0
313	20240912	142700	351714000	21100	21100	21100	21100	0
314	20240912	142600	351714000	21100	21100	21100	21100	0
315	20240912	142500	351714000	21100	21100	21100	21100	0
316	20240912	142400	351714000	21100	21100	21100	21100	0
317	20240912	142300	351714000	21100	21100	21100	21100	0
318	20240912	142200	351714000	21100	21100	21100	21100	0
319	20240912	142100	351714000	21100	21100	21100	21100	0
320	20240912	142000	351714000	21100	21100	21100	21100	0
321	20240912	141900	351714000	21100	21150	21150	21100	101
322	20240912	141800	349577900	21150	21150	21150	21150	0
323	20240912	141700	349577900	21150	21150	21150	21150	100
324	20240912	141600	347462900	21150	21150	21200	21100	406
325	20240912	141500	338875800	21150	21150	21150	21150	104
326	20240912	141400	336676200	21150	21150	21150	21150	200
327	20240912	141300	332446200	21200	21200	21200	21200	0
328	20240912	141200	332446200	21200	21200	21200	21200	25
329	20240912	141100	331916200	21200	21200	21200	21200	0
330	20240912	141000	331916200	21200	21200	21200	21200	0
331	20240912	140900	331916200	21200	21200	21200	21200	0
332	20240912	140800	331916200	21200	21200	21200	21200	0
333	20240912	140700	331916200	21200	21200	21200	21200	1
334	20240912	140600	331895000	21250	21250	21250	21250	0
335	20240912	140500	331895000	21250	21250	21250	21250	0
336	20240912	140400	331895000	21250	21250	21250	21100	2191
337	20240912	140300	285595900	21250	21300	21300	21250	162
338	20240912	140200	282147050	21300	21300	21300	21300	0
339	20240912	140100	282147050	21300	21300	21300	21300	0
340	20240912	140000	282147050	21300	21300	21300	21300	0
341	20240912	135900	282147050	21300	21300	21300	21300	0
342	20240912	135800	282147050	21300	21300	21300	21300	160
343	20240912	135700	278739050	21300	21300	21300	21300	10
344	20240912	135600	278526050	21350	21350	21350	21350	0
345	20240912	135500	278526050	21350	21350	21350	21350	0
346	20240912	135400	278526050	21350	21350	21350	21350	0
347	20240912	135300	278526050	21350	21350	21350	21350	11
348	20240912	135200	278291200	21350	21350	21350	21350	0
349	20240912	135100	278291200	21350	21400	21400	21350	31
350	20240912	135000	277628250	21400	21400	21400	21400	0
351	20240912	134900	277628250	21400	21400	21400	21400	13
352	20240912	134800	277350050	21450	21450	21450	21450	1
353	20240912	134700	277328600	21350	21350	21350	21350	0
354	20240912	134600	277328600	21350	21350	21350	21350	0
355	20240912	134500	277328600	21350	21350	21350	21350	3
356	20240912	134400	277264550	21400	21400	21400	21400	38
357	20240912	134300	276451350	21350	21350	21350	21350	0
358	20240912	134200	276451350	21350	21350	21350	21350	0
359	20240912	134100	276451350	21350	21350	21350	21350	30
360	20240912	134000	275810850	21350	21350	21350	21350	0
361	20240912	133900	275810850	21350	21350	21350	21350	0
362	20240912	133800	275810850	21350	21350	21350	21350	30
363	20240912	133700	275170350	21400	21400	21400	21400	126
364	20240912	133600	272473950	21350	21350	21350	21350	0
365	20240912	133500	272473950	21350	21350	21350	21350	1
366	20240912	133400	272452600	21300	21300	21300	21300	0
367	20240912	133300	272452600	21300	21300	21300	21300	0
368	20240912	133200	272452600	21300	21300	21400	21300	17
369	20240912	133100	272089800	21300	21350	21350	21300	29
370	20240912	133000	271471100	21350	21350	21350	21350	50
371	20240912	132900	270403600	21350	21350	21350	21350	10
372	20240912	132800	270190100	21400	21400	21400	21300	130
373	20240912	132700	267411100	21400	21300	21400	21300	110
374	20240912	132600	265058100	21400	21300	21400	21300	86
375	20240912	132500	263221750	21300	21300	21300	21300	36
376	20240912	132400	262454950	21250	21250	21250	21250	407
377	20240912	132300	253806200	21250	21200	21250	21200	33
378	20240912	132200	253106200	21200	21200	21200	21200	0
379	20240912	132100	253106200	21200	21200	21200	21200	57
380	20240912	132000	251897800	21150	21150	21150	21150	0
381	20240912	131900	251897800	21150	21150	21150	21150	0
382	20240912	131800	251897800	21150	21150	21150	21150	0
383	20240912	131700	251897800	21150	21150	21150	21150	0
384	20240912	131600	251897800	21150	21150	21150	21150	0
385	20240912	131500	251897800	21150	21150	21150	21150	0
386	20240912	131400	251897800	21150	21150	21150	21150	0
387	20240912	131300	251897800	21150	21150	21150	21150	0
388	20240912	131200	251897800	21150	21150	21150	21150	1
389	20240912	131100	251876650	21200	21200	21200	21200	0
390	20240912	131000	251876650	21200	21200	21200	21200	24
391	20240912	130900	251367850	21250	21250	21250	21250	0
392	20240912	130800	251367850	21250	21250	21250	21250	0
393	20240912	130700	251367850	21250	21250	21250	21250	0
394	20240912	130600	251367850	21250	21250	21250	21250	0
395	20240912	130500	251367850	21250	21250	21250	21250	21
396	20240912	130400	250921600	21200	21200	21200	21200	0
397	20240912	130300	250921600	21200	21200	21200	21200	40
398	20240912	130200	250073600	21250	21250	21250	21250	99
399	20240912	130100	247969850	21250	21250	21250	21250	1
400	20240912	130000	247948600	21200	21200	21200	21200	1
401	20240912	125900	247927400	21200	21200	21200	21200	46
402	20240912	125800	246952200	21200	21200	21200	21200	65
403	20240912	125700	245574200	21150	21250	21250	21150	62
404	20240912	125600	244262200	21250	21250	21250	21250	0
405	20240912	125500	244262200	21250	21250	21250	21250	225
406	20240912	125400	239480950	21200	21200	21200	21200	124
407	20240912	125300	236852150	21200	21200	21200	21200	2
408	20240912	125200	236809750	21200	21200	21200	21200	0
409	20240912	125100	236809750	21200	21150	21200	21150	22
410	20240912	125000	236344400	21150	21150	21150	21150	2
411	20240912	124900	236302100	21150	21150	21150	21150	0
412	20240912	124800	236302100	21150	21150	21150	21150	0
413	20240912	124700	236302100	21150	21150	21150	21150	0
414	20240912	124600	236302100	21150	21100	21150	21100	632
415	20240912	124500	222959050	21050	21050	21050	21050	0
416	20240912	124400	222959050	21050	21050	21050	21050	194
417	20240912	124300	218875350	21000	21000	21000	21000	0
418	20240912	124200	218875350	21000	21000	21000	21000	0
419	20240912	124100	218875350	21000	21000	21000	21000	0
420	20240912	124000	218875350	21000	21000	21000	21000	96
421	20240912	123900	216859350	20950	20950	20950	20950	0
422	20240912	123800	216859350	20950	20950	20950	20950	1
423	20240912	123700	216838400	21000	21000	21000	21000	0
424	20240912	123600	216838400	21000	21000	21000	21000	0
425	20240912	123500	216838400	21000	21000	21000	21000	1
426	20240912	123400	216817400	20950	20950	20950	20950	0
427	20240912	123300	216817400	20950	20950	20950	20950	0
428	20240912	123200	216817400	20950	20950	20950	20950	1
429	20240912	123100	216796450	21000	21000	21000	21000	0
430	20240912	123000	216796450	21000	21000	21000	21000	0
431	20240912	122900	216796450	21000	21000	21000	21000	0
432	20240912	122800	216796450	21000	21000	21000	21000	0
433	20240912	122700	216796450	21000	21000	21000	21000	0
434	20240912	122600	216796450	21000	21000	21000	21000	0
435	20240912	122500	216796450	21000	21000	21000	21000	0
436	20240912	122400	216796450	21000	21000	21000	21000	14
437	20240912	122300	216502450	21000	21000	21000	21000	0
438	20240912	122200	216502450	21000	21000	21000	21000	0
439	20240912	122100	216502450	21000	21000	21000	21000	0
440	20240912	122000	216502450	21000	21000	21000	21000	0
441	20240912	121900	216502450	21000	21000	21000	21000	0
442	20240912	121800	216502450	21000	21000	21000	21000	0
443	20240912	121700	216502450	21000	21000	21000	21000	20
444	20240912	121600	216082450	21000	20900	21000	20900	44
445	20240912	121500	215161550	20900	20900	20900	20900	0
446	20240912	121400	215161550	20900	21000	21000	20900	100
447	20240912	121300	213066450	21050	21050	21050	21050	0
448	20240912	121200	213066450	21050	21050	21050	21050	0
449	20240912	121100	213066450	21050	21050	21050	21050	0
450	20240912	121000	213066450	21050	21050	21050	21050	0
451	20240912	120900	213066450	21050	21000	21050	21000	79
452	20240912	120800	211407100	20950	20950	20950	20950	0
453	20240912	120700	211407100	20950	20950	20950	20950	0
454	20240912	120600	211407100	20950	20950	20950	20950	0
455	20240912	120500	211407100	20950	20950	20950	20950	0
456	20240912	120400	211407100	20950	20950	20950	20950	0
457	20240912	120300	211407100	20950	20950	20950	20950	0
458	20240912	120200	211407100	20950	20950	20950	20950	0
459	20240912	120100	211407100	20950	20950	20950	20950	0
460	20240912	120000	211407100	20950	20950	20950	20950	0
461	20240912	115900	211407100	20950	20950	20950	20950	0
462	20240912	115800	211407100	20950	20950	20950	20950	0
463	20240912	115700	211407100	20950	20950	20950	20950	0
464	20240912	115600	211407100	20950	20950	20950	20950	0
465	20240912	115500	211407100	20950	20950	20950	20950	1
466	20240912	115400	211386150	21000	21000	21000	21000	0
467	20240912	115300	211386150	21000	21000	21000	21000	0
468	20240912	115200	211386150	21000	21000	21000	21000	0
469	20240912	115100	211386150	21000	21000	21000	21000	0
470	20240912	115000	211386150	21000	21000	21000	21000	0
471	20240912	114900	211386150	21000	21000	21000	21000	1
472	20240912	114800	211365150	20950	20950	20950	20950	13
473	20240912	114700	211092800	20900	20900	20900	20900	0
474	20240912	114600	211092800	20900	20900	20900	20900	0
475	20240912	114500	211092800	20900	20900	20900	20900	0
476	20240912	114400	211092800	20900	20900	20900	20900	10
477	20240912	114300	210883800	20950	20950	20950	20950	0
478	20240912	114200	210883800	20950	20950	20950	20950	194
479	20240912	114100	206819500	21000	21000	21000	21000	0
480	20240912	114000	206819500	21000	21000	21000	21000	0
481	20240912	113900	206819500	21000	21000	21000	21000	0
482	20240912	113800	206819500	21000	21000	21000	21000	37
483	20240912	113700	206042500	20950	20950	20950	20950	61
484	20240912	113600	204764550	21000	21000	21000	21000	23
485	20240912	113500	204281550	21000	21000	21000	21000	21
486	20240912	113400	203840550	21050	21050	21050	21050	0
487	20240912	113300	203840550	21050	21050	21050	21050	0
488	20240912	113200	203840550	21050	21050	21050	21050	0
489	20240912	113100	203840550	21050	21050	21050	21050	0
490	20240912	113000	203840550	21050	21050	21050	21050	0
491	20240912	112900	203840550	21050	21050	21050	21050	0
492	20240912	112800	203840550	21050	21050	21050	21050	0
493	20240912	112700	203840550	21050	21050	21050	21050	0
494	20240912	112600	203840550	21050	21050	21050	21050	0
495	20240912	112500	203840550	21050	21050	21050	21050	0
496	20240912	112400	203840550	21050	21050	21050	21050	0
497	20240912	112300	203840550	21050	21050	21050	21050	50
498	20240912	112200	202788050	21050	21050	21050	21050	0
499	20240912	112100	202788050	21050	21050	21050	21050	0
500	20240912	112000	202788050	21050	21050	21050	21050	0
501	20240912	111900	202788050	21050	21000	21050	21000	147
502	20240912	111800	199695100	21000	21000	21000	21000	0
503	20240912	111700	199695100	21000	21000	21000	21000	0
504	20240912	111600	199695100	21000	21000	21000	21000	0
505	20240912	111500	199695100	21000	21000	21000	21000	0
506	20240912	111400	199695100	21000	21000	21000	21000	3
507	20240912	111300	199632100	21000	21000	21000	21000	4
508	20240912	111200	199548100	21000	21000	21000	21000	0
509	20240912	111100	199548100	21000	21000	21000	21000	50
510	20240912	111000	198498100	21000	21000	21000	21000	0
511	20240912	110900	198498100	21000	21000	21000	21000	0
512	20240912	110800	198498100	21000	21000	21000	21000	0
513	20240912	110700	198498100	21000	21000	21000	21000	0
514	20240912	110600	198498100	21000	21000	21000	21000	0
515	20240912	110500	198498100	21000	21000	21000	21000	100
516	20240912	110400	196398100	21000	21000	21000	21000	0
517	20240912	110300	196398100	21000	21000	21000	21000	0
518	20240912	110200	196398100	21000	21000	21000	21000	0
519	20240912	110100	196398100	21000	21000	21000	21000	0
520	20240912	110000	196398100	21000	21000	21000	21000	0
521	20240912	105900	196398100	21000	21000	21000	21000	0
522	20240912	105800	196398100	21000	21000	21000	21000	0
523	20240912	105700	196398100	21000	21000	21000	21000	0
524	20240912	105600	196398100	21000	21000	21000	21000	0
525	20240912	105500	196398100	21000	21000	21000	21000	0
526	20240912	105400	196398100	21000	21000	21000	21000	0
527	20240912	105300	196398100	21000	21000	21000	21000	0
528	20240912	105200	196398100	21000	21000	21000	21000	0
529	20240912	105100	196398100	21000	21000	21000	21000	0
530	20240912	105000	196398100	21000	21000	21000	21000	0
531	20240912	104900	196398100	21000	21000	21000	21000	117
532	20240912	104800	193941100	21000	21000	21000	21000	200
533	20240912	104700	189741100	20950	20950	20950	20950	0
534	20240912	104600	189741100	20950	20950	20950	20950	0
535	20240912	104500	189741100	20950	20950	20950	20950	0
536	20240912	104400	189741100	20950	20950	20950	20950	0
537	20240912	104300	189741100	20950	20950	20950	20950	0
538	20240912	104200	189741100	20950	20950	20950	20950	0
539	20240912	104100	189741100	20950	20950	20950	20950	0
540	20240912	104000	189741100	20950	20950	20950	20950	0
541	20240912	103900	189741100	20950	20950	20950	20950	0
542	20240912	103800	189741100	20950	20950	20950	20950	0
543	20240912	103700	189741100	20950	20950	20950	20950	5
544	20240912	103600	189636350	20950	20950	20950	20950	65
545	20240912	103500	188274600	20900	20900	20900	20900	0
546	20240912	103400	188274600	20900	20900	20900	20900	0
547	20240912	103300	188274600	20900	20900	20900	20900	0
548	20240912	103200	188274600	20900	20900	20900	20900	6
549	20240912	103100	188149200	20900	20900	20900	20900	0
550	20240912	103000	188149200	20900	20850	20900	20850	158
551	20240912	102900	184847200	20850	20850	20850	20850	0
552	20240912	102800	184847200	20850	20850	20850	20850	0
553	20240912	102700	184847200	20850	20850	20850	20850	0
554	20240912	102600	184847200	20850	20850	20850	20850	0
555	20240912	102500	184847200	20850	20850	20850	20850	0
556	20240912	102400	184847200	20850	20850	20850	20850	5
557	20240912	102300	184742950	20850	20850	20850	20850	0
558	20240912	102200	184742950	20850	20850	20850	20850	0
559	20240912	102100	184742950	20850	20850	20850	20850	0
560	20240912	102000	184742950	20850	20850	20850	20850	130
561	20240912	101900	182032450	20850	20850	20850	20850	18
562	20240912	101800	181657150	20900	20900	20900	20900	0
563	20240912	101700	181657150	20900	20900	20900	20900	1
564	20240912	101600	181636250	20850	20850	20850	20850	0
565	20240912	101500	181636250	20850	20850	20850	20850	0
566	20240912	101400	181636250	20850	20850	20850	20850	0
567	20240912	101300	181636250	20850	20850	20850	20850	0
568	20240912	101200	181636250	20850	20850	20850	20850	0
569	20240912	101100	181636250	20850	20850	20850	20850	1
570	20240912	101000	181615400	20950	20950	20950	20950	0
571	20240912	100900	181615400	20950	20950	20950	20950	4
572	20240912	100800	181531600	20950	20950	20950	20950	0
573	20240912	100700	181531600	20950	20950	20950	20950	0
574	20240912	100600	181531600	20950	20950	20950	20950	1
575	20240912	100500	181510650	20850	20850	20850	20850	6
576	20240912	100400	181385550	20900	20900	20900	20900	3
577	20240912	100300	181322850	20950	20950	20950	20950	2
578	20240912	100200	181280950	20950	20950	20950	20950	71
579	20240912	100100	179793500	20950	20950	20950	20950	0
580	20240912	100000	179793500	20950	21000	21000	20950	4
581	20240912	095900	179709650	21000	20950	21000	20950	35
582	20240912	095800	178975900	21000	21000	21000	21000	37
583	20240912	095700	178198900	20900	20900	20900	20900	119
584	20240912	095600	175711800	21000	21000	21000	21000	50
585	20240912	095500	174661800	21000	21000	21000	21000	0
586	20240912	095400	174661800	21000	21000	21000	21000	0
587	20240912	095300	174661800	21000	21000	21000	21000	0
588	20240912	095200	174661800	21000	21000	21000	21000	51
589	20240912	095100	173590800	20900	20900	20900	20900	0
590	20240912	095000	173590800	20900	20900	20900	20900	0
591	20240912	094900	173590800	20900	20900	20900	20900	0
592	20240912	094800	173590800	20900	20900	20900	20900	10
593	20240912	094700	173381800	20900	20900	20900	20900	0
594	20240912	094600	173381800	20900	20900	20900	20900	10
595	20240912	094500	173172800	21000	21000	21000	21000	0
596	20240912	094400	173172800	21000	21000	21000	21000	48
597	20240912	094300	172164800	21000	21000	21000	21000	0
598	20240912	094200	172164800	21000	21000	21000	21000	41
599	20240912	094100	171303800	21050	21050	21050	21050	87
600	20240912	094000	169472450	21000	21000	21000	21000	0
601	20240912	093900	169472450	21000	21000	21000	21000	41
602	20240912	093800	168611450	21050	21100	21100	21050	35
603	20240912	093700	167874650	21050	21000	21050	21000	153
604	20240912	093600	164656950	21050	21050	21050	21050	0
605	20240912	093500	164656950	21050	21000	21050	21000	220
606	20240912	093400	160030350	21000	21000	21000	21000	0
607	20240912	093300	160030350	21000	21000	21000	21000	0
608	20240912	093200	160030350	21000	21000	21000	20950	37
609	20240912	093100	159253950	21000	21000	21000	21000	0
610	20240912	093000	159253950	21000	21000	21000	21000	338
611	20240912	092900	152155950	20950	20950	20950	20950	60
612	20240912	092800	150898950	20950	21050	21050	20950	212
613	20240912	092700	146456350	21050	21050	21050	21050	10
614	20240912	092600	146245850	21000	21150	21150	21000	600
615	20240912	092500	133634700	21200	21200	21200	21200	7
616	20240912	092400	133486300	21200	21200	21200	21200	0
617	20240912	092300	133486300	21200	21200	21200	21100	180
618	20240912	092200	129674750	21250	21250	21250	21200	216
619	20240912	092100	125085000	21200	21200	21200	21200	19
620	20240912	092000	124682200	21200	21200	21250	21200	71
621	20240912	091900	123174600	21150	21200	21200	21150	222
622	20240912	091800	118470300	21200	21150	21200	21100	179
623	20240912	091700	114677150	21150	21050	21200	21050	725
624	20240912	091600	99377350	21050	21050	21050	21000	40
625	20240912	091500	98537050	21050	21000	21050	21000	156
626	20240912	091400	95255750	21000	21000	21000	21000	100
627	20240912	091300	93155750	21000	21000	21000	21000	76
628	20240912	091200	91559750	21000	21000	21000	21000	212
629	20240912	091100	87107750	21050	20900	21050	20900	773
630	20240912	091000	70886100	20800	20850	20950	20800	1801
631	20240912	090900	33272450	20850	20700	20850	20700	4
632	20240912	090800	33189300	20700	20700	20800	20700	44
633	20240912	090700	32276300	20700	20700	20850	20700	952
634	20240912	090600	12498600	20700	20700	20700	20700	24
635	20240912	090500	12001800	20700	20700	20700	20700	0
636	20240912	090400	12001800	20700	20700	20700	20700	62
637	20240912	090300	10718400	20650	20600	20650	20600	6
638	20240912	090200	10594550	20550	20550	20550	20550	0
639	20240912	090100	10594550	20550	20550	20600	20550	76
640	20240912	090000	9031050	20500	20450	20500	20450	441