KissMeData/004560/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	184200	593498720	12770	12770	12770	12770	1736
3	20240910	184100	593498720	12770	12770	12770	12770	0
4	20240910	184000	593498720	12770	12770	12770	12770	0
5	20240910	183900	593498720	12770	12770	12770	12770	0
6	20240910	183800	593498720	12770	12770	12770	12770	0
7	20240910	183700	593498720	12770	12770	12770	12770	0
8	20240910	183600	593498720	12770	12770	12770	12770	0
9	20240910	183500	593498720	12770	12770	12770	12770	0
10	20240910	183400	593498720	12770	12770	12770	12770	0
11	20240910	183300	593498720	12770	12770	12770	12770	0
12	20240910	183200	593498720	12770	12770	12770	12770	0
13	20240910	183100	593498720	12770	12770	12770	12770	0
14	20240910	183000	593498720	12770	12770	12770	12770	0
15	20240910	182900	593498720	12770	12770	12770	12770	0
16	20240910	182800	593498720	12770	12770	12770	12770	0
17	20240910	182700	593498720	12770	12770	12770	12770	0
18	20240910	182600	593498720	12770	12770	12770	12770	0
19	20240910	182500	593498720	12770	12770	12770	12770	0
20	20240910	182400	593498720	12770	12770	12770	12770	0
21	20240910	182300	593498720	12770	12770	12770	12770	0
22	20240910	182200	593498720	12770	12770	12770	12770	0
23	20240910	182100	593498720	12770	12770	12770	12770	0
24	20240910	182000	593498720	12770	12770	12770	12770	0
25	20240910	181900	593498720	12770	12770	12770	12770	0
26	20240910	181800	593498720	12770	12770	12770	12770	0
27	20240910	181700	593498720	12770	12770	12770	12770	0
28	20240910	181600	593498720	12770	12770	12770	12770	0
29	20240910	181500	593498720	12770	12770	12770	12770	0
30	20240910	181400	593498720	12770	12770	12770	12770	0
31	20240910	181300	593498720	12770	12770	12770	12770	0
32	20240910	181200	593498720	12770	12770	12770	12770	1736
33	20240910	181100	593498720	12770	12770	12770	12770	0
34	20240910	181000	593498720	12770	12770	12770	12770	0
35	20240910	180900	593498720	12770	12770	12770	12770	0
36	20240910	180800	593498720	12770	12770	12770	12770	0
37	20240910	180700	593498720	12770	12770	12770	12770	0
38	20240910	180600	593498720	12770	12770	12770	12770	0
39	20240910	180500	593498720	12770	12770	12770	12770	0
40	20240910	180400	593498720	12770	12770	12770	12770	0
41	20240910	180300	593498720	12770	12770	12770	12770	0
42	20240910	180200	593498720	12770	12770	12770	12770	0
43	20240910	180100	593498720	12770	12770	12770	12770	0
44	20240910	180000	593498720	12770	12770	12770	12770	0
45	20240910	175900	593498720	12770	12770	12770	12770	0
46	20240910	175800	593498720	12770	12770	12770	12770	0
47	20240910	175700	593498720	12770	12770	12770	12770	0
48	20240910	175600	593498720	12770	12770	12770	12770	0
49	20240910	175500	593498720	12770	12770	12770	12770	0
50	20240910	175400	593498720	12770	12770	12770	12770	0
51	20240910	175300	593498720	12770	12770	12770	12770	0
52	20240910	175200	593498720	12770	12770	12770	12770	0
53	20240910	175100	593498720	12770	12770	12770	12770	0
54	20240910	175000	593498720	12770	12770	12770	12770	0
55	20240910	174900	593498720	12770	12770	12770	12770	0
56	20240910	174800	593498720	12770	12770	12770	12770	0
57	20240910	174700	593498720	12770	12770	12770	12770	0
58	20240910	174600	593498720	12770	12770	12770	12770	0
59	20240910	174500	593498720	12770	12770	12770	12770	0
60	20240910	174400	593498720	12770	12770	12770	12770	0
61	20240910	174300	593498720	12770	12770	12770	12770	0
62	20240910	174200	593498720	12770	12770	12770	12770	1736
63	20240910	174100	593498720	12770	12770	12770	12770	0
64	20240910	174000	593498720	12770	12770	12770	12770	0
65	20240910	173900	593498720	12770	12770	12770	12770	0
66	20240910	173800	593498720	12770	12770	12770	12770	0
67	20240910	173700	593498720	12770	12770	12770	12770	0
68	20240910	173600	593498720	12770	12770	12770	12770	0
69	20240910	173500	593498720	12770	12770	12770	12770	0
70	20240910	173400	593498720	12770	12770	12770	12770	0
71	20240910	173300	593498720	12770	12770	12770	12770	0
72	20240910	173200	593498720	12770	12770	12770	12770	0
73	20240910	173100	593498720	12770	12770	12770	12770	0
74	20240910	173000	593498720	12770	12770	12770	12770	0
75	20240910	172900	593498720	12770	12770	12770	12770	0
76	20240910	172800	593498720	12770	12770	12770	12770	0
77	20240910	172700	593498720	12770	12770	12770	12770	0
78	20240910	172600	593498720	12770	12770	12770	12770	0
79	20240910	172500	593498720	12770	12770	12770	12770	0
80	20240910	172400	593498720	12770	12770	12770	12770	0
81	20240910	172300	593498720	12770	12770	12770	12770	0
82	20240910	172200	593498720	12770	12770	12770	12770	0
83	20240910	172100	593498720	12770	12770	12770	12770	0
84	20240910	172000	593498720	12770	12770	12770	12770	0
85	20240910	171900	593498720	12770	12770	12770	12770	0
86	20240910	171800	593498720	12770	12770	12770	12770	0
87	20240910	171700	593498720	12770	12770	12770	12770	0
88	20240910	171600	593498720	12770	12770	12770	12770	0
89	20240910	171500	593498720	12770	12770	12770	12770	0
90	20240910	171400	593498720	12770	12770	12770	12770	0
91	20240910	171300	593498720	12770	12770	12770	12770	0
92	20240910	171200	593498720	12770	12770	12770	12770	1736
93	20240910	171100	593498720	12770	12770	12770	12770	0
94	20240910	171000	593498720	12770	12770	12770	12770	0
95	20240910	170900	593498720	12770	12770	12770	12770	0
96	20240910	170800	593498720	12770	12770	12770	12770	0
97	20240910	170700	593498720	12770	12770	12770	12770	0
98	20240910	170600	593498720	12770	12770	12770	12770	0
99	20240910	170500	593498720	12770	12770	12770	12770	0
100	20240910	170400	593498720	12770	12770	12770	12770	0
101	20240910	170300	593498720	12770	12770	12770	12770	0
102	20240910	170200	593498720	12770	12770	12770	12770	0
103	20240910	170100	593498720	12770	12770	12770	12770	0
104	20240910	170000	593498720	12770	12770	12770	12770	0
105	20240910	165900	593498720	12770	12770	12770	12770	0
106	20240910	165800	593498720	12770	12770	12770	12770	0
107	20240910	165700	593498720	12770	12770	12770	12770	0
108	20240910	165600	593498720	12770	12770	12770	12770	0
109	20240910	165500	593498720	12770	12770	12770	12770	0
110	20240910	165400	593498720	12770	12770	12770	12770	0
111	20240910	165300	593498720	12770	12770	12770	12770	0
112	20240910	165200	593498720	12770	12770	12770	12770	0
113	20240910	165100	593498720	12770	12770	12770	12770	0
114	20240910	165000	593498720	12770	12770	12770	12770	0
115	20240910	164900	593498720	12770	12770	12770	12770	0
116	20240910	164800	593498720	12770	12770	12770	12770	0
117	20240910	164700	593498720	12770	12770	12770	12770	0
118	20240910	164600	593498720	12770	12770	12770	12770	0
119	20240910	164500	593498720	12770	12770	12770	12770	0
120	20240910	164400	593498720	12770	12770	12770	12770	0
121	20240910	164300	593498720	12770	12770	12770	12770	0
122	20240910	164200	593498720	12770	12770	12770	12770	1736
123	20240910	164100	593498720	12770	12770	12770	12770	0
124	20240910	164000	593498720	12770	12770	12770	12770	0
125	20240910	163900	593498720	12770	12770	12770	12770	0
126	20240910	163800	593498720	12770	12770	12770	12770	0
127	20240910	163700	593498720	12770	12770	12770	12770	0
128	20240910	163600	593498720	12770	12770	12770	12770	0
129	20240910	163500	593498720	12770	12770	12770	12770	0
130	20240910	163400	593498720	12770	12770	12770	12770	0
131	20240910	163300	593498720	12770	12770	12770	12770	0
132	20240910	163200	593498720	12770	12770	12770	12770	0
133	20240910	163100	593498720	12770	12770	12770	12770	0
134	20240910	163000	593498720	12770	12770	12770	12770	0
135	20240910	162900	593498720	12770	12770	12770	12770	0
136	20240910	162800	593498720	12770	12770	12770	12770	0
137	20240910	162700	593498720	12770	12770	12770	12770	0
138	20240910	162600	593498720	12770	12770	12770	12770	0
139	20240910	162500	593498720	12770	12770	12770	12770	0
140	20240910	162400	593498720	12770	12770	12770	12770	0
141	20240910	162300	593498720	12770	12770	12770	12770	0
142	20240910	162200	593498720	12770	12770	12770	12770	0
143	20240910	162100	593498720	12770	12770	12770	12770	0
144	20240910	162000	593498720	12770	12770	12770	12770	0
145	20240910	161900	593498720	12770	12770	12770	12770	0
146	20240910	161800	593498720	12770	12770	12770	12770	0
147	20240910	161700	593498720	12770	12770	12770	12770	0
148	20240910	161600	593498720	12770	12770	12770	12770	0
149	20240910	161500	593498720	12770	12770	12770	12770	0
150	20240910	161400	593498720	12770	12770	12770	12770	0
151	20240910	161300	593498720	12770	12770	12770	12770	0
152	20240910	161200	593498720	12770	12770	12770	12770	1736
153	20240910	161100	593498720	12770	12770	12770	12770	0
154	20240910	161000	593498720	12770	12770	12770	12770	0
155	20240910	160900	593498720	12770	12770	12770	12770	0
156	20240910	160800	593498720	12770	12770	12770	12770	0
157	20240910	160700	593498720	12770	12770	12770	12770	0
158	20240910	160600	593498720	12770	12770	12770	12770	0
159	20240910	160500	593498720	12770	12770	12770	12770	0
160	20240910	160400	593498720	12770	12770	12770	12770	0
161	20240910	160300	593498720	12770	12770	12770	12770	0
162	20240910	160200	593498720	12770	12770	12770	12770	0
163	20240910	160100	593498720	12770	12770	12770	12770	0
164	20240910	160000	593498720	12770	12770	12770	12770	0
165	20240910	155900	593498720	12770	12770	12770	12770	0
166	20240910	155800	593498720	12770	12770	12770	12770	0
167	20240910	155700	593498720	12770	12770	12770	12770	0
168	20240910	155600	593498720	12770	12770	12770	12770	0
169	20240910	155500	593498720	12770	12770	12770	12770	0
170	20240910	155400	593498720	12770	12770	12770	12770	0
171	20240910	155300	593498720	12770	12770	12770	12770	0
172	20240910	155200	593498720	12770	12770	12770	12770	0
173	20240910	155100	593498720	12770	12770	12770	12770	0
174	20240910	155000	593498720	12770	12770	12770	12770	0
175	20240910	154900	593498720	12770	12770	12770	12770	0
176	20240910	154800	593498720	12770	12770	12770	12770	0
177	20240910	154700	593498720	12770	12770	12770	12770	0
178	20240910	154600	593498720	12770	12770	12770	12770	0
179	20240910	154500	593498720	12770	12770	12770	12770	0
180	20240910	154400	593498720	12770	12770	12770	12770	0
181	20240910	154300	593498720	12770	12770	12770	12770	0
182	20240910	154200	593498720	12770	12770	12770	12770	1736
183	20240910	154100	593498720	12770	12770	12770	12770	0
184	20240910	154000	593498720	12770	12770	12770	12770	0
185	20240910	153900	593498720	12770	12770	12770	12770	0
186	20240910	153800	593498720	12770	12770	12770	12770	0
187	20240910	153700	593498720	12770	12770	12770	12770	0
188	20240910	153600	593498720	12770	12770	12770	12770	0
189	20240910	153500	593498720	12770	12770	12770	12770	0
190	20240910	153400	593498720	12770	12770	12770	12770	0
191	20240910	153300	593498720	12770	12770	12770	12770	0
192	20240910	153200	593498720	12770	12770	12770	12770	0
193	20240910	153100	593498720	12770	12770	12770	12770	0
194	20240910	153000	593498720	12770	12770	12770	12770	1736
195	20240910	152900	571330000	12740	12740	12740	12740	0
196	20240910	152800	571330000	12740	12740	12740	12740	0
197	20240910	152700	571330000	12740	12740	12740	12740	0
198	20240910	152600	571330000	12740	12740	12740	12740	0
199	20240910	152500	571330000	12740	12740	12740	12740	0
200	20240910	152400	571330000	12740	12740	12740	12740	0
201	20240910	152300	571330000	12740	12740	12740	12740	0
202	20240910	152200	571330000	12740	12740	12740	12740	0
203	20240910	152100	571330000	12740	12740	12740	12740	0
204	20240910	152000	571330000	12740	12740	12740	12740	0
205	20240910	151900	571330000	12740	12750	12750	12680	17
206	20240910	151800	571113810	12750	12750	12750	12750	3
207	20240910	151700	571075560	12770	12770	12770	12710	34
208	20240910	151600	570641790	12770	12690	12770	12690	4
209	20240910	151500	570590870	12780	12780	12780	12780	0
210	20240910	151400	570590870	12780	12710	12780	12700	101
211	20240910	151300	569307780	12800	12730	12800	12700	110
212	20240910	151200	567908770	12810	12720	12810	12700	30
213	20240910	151100	567525680	12720	12730	12730	12720	220
214	20240910	151000	564727260	12770	12720	12770	12670	401
215	20240910	150900	559628790	12700	12730	12730	12700	602
216	20240910	150800	551974350	12810	12750	12810	12750	101
217	20240910	150700	550686540	12750	12800	12800	12750	752
218	20240910	150600	541091360	12790	12790	12790	12790	3
219	20240910	150500	541052990	12790	12800	12800	12790	87
220	20240910	150400	539939400	12810	12800	12810	12800	54
221	20240910	150300	539248190	12800	12800	12800	12800	50
222	20240910	150200	538608190	12800	12800	12800	12800	0
223	20240910	150100	538608190	12800	12810	12810	12800	434
224	20240910	150000	533052400	12810	12810	12810	12810	3
225	20240910	145900	533013970	12820	12820	12820	12820	20
226	20240910	145800	532757570	12820	12820	12820	12820	52
227	20240910	145700	532090930	12820	12820	12820	12820	3
228	20240910	145600	532052470	12830	12830	12830	12830	0
229	20240910	145500	532052470	12830	12830	12830	12830	71
230	20240910	145400	531141540	12830	12830	12830	12830	136
231	20240910	145300	529396660	12830	12830	12830	12830	13
232	20240910	145200	529229870	12850	12850	12850	12850	0
233	20240910	145100	529229870	12850	12840	12850	12840	23
234	20240910	145000	528934340	12830	12830	12830	12830	10
235	20240910	144900	528806040	12830	12830	12830	12830	400
236	20240910	144800	523674040	12830	12830	12830	12830	3
237	20240910	144700	523635550	12840	12840	12840	12840	0
238	20240910	144600	523635550	12840	12840	12840	12840	72
239	20240910	144500	522711070	12830	12830	12830	12830	3
240	20240910	144400	522672580	12830	12830	12830	12830	0
241	20240910	144300	522672580	12830	12830	12830	12830	0
242	20240910	144200	522672580	12830	12830	12840	12830	16
243	20240910	144100	522467220	12840	12840	12840	12840	5
244	20240910	144000	522403020	12860	12830	12860	12830	21
245	20240910	143900	522133560	12830	12830	12830	12830	130
246	20240910	143800	520465660	12830	12830	12830	12830	0
247	20240910	143700	520465660	12830	12850	12850	12830	260
248	20240910	143600	517128900	12870	12870	12870	12870	100
249	20240910	143500	515841900	12850	12850	12850	12850	0
250	20240910	143400	515841900	12850	12850	12850	12850	0
251	20240910	143300	515841900	12850	12850	12850	12850	2
252	20240910	143200	515816200	12870	12860	12870	12860	243
253	20240910	143100	512688910	12830	12860	12860	12830	168
254	20240910	143000	510528720	12860	12870	12870	12860	125
255	20240910	142900	508920200	12860	12860	12860	12860	0
256	20240910	142800	508920200	12860	12860	12860	12860	0
257	20240910	142700	508920200	12860	12860	12860	12860	30
258	20240910	142600	508534400	12840	12840	12840	12840	0
259	20240910	142500	508534400	12840	12840	12840	12840	0
260	20240910	142400	508534400	12840	12840	12840	12840	100
261	20240910	142300	507250400	12840	12840	12840	12840	0
262	20240910	142200	507250400	12840	12820	12840	12820	392
263	20240910	142100	502221040	12800	12800	12800	12800	74
264	20240910	142000	501273840	12800	12800	12800	12800	178
265	20240910	141900	498995440	12800	12800	12800	12800	0
266	20240910	141800	498995440	12800	12800	12800	12800	28
267	20240910	141700	498637040	12800	12800	12800	12800	0
268	20240910	141600	498637040	12800	12790	12800	12790	33
269	20240910	141500	498214690	12790	12790	12790	12790	1
270	20240910	141400	498201900	12800	12800	12800	12800	0
271	20240910	141300	498201900	12800	12800	12800	12800	0
272	20240910	141200	498201900	12800	12790	12800	12790	109
273	20240910	141100	496807780	12770	12750	12770	12750	456
274	20240910	141000	490988750	12750	12720	12750	12720	80
275	20240910	140900	489970050	12730	12730	12730	12730	16
276	20240910	140800	489766370	12730	12730	12730	12730	94
277	20240910	140700	488569750	12720	12720	12720	12720	2
278	20240910	140600	488544310	12700	12700	12700	12700	0
279	20240910	140500	488544310	12700	12700	12700	12700	3
280	20240910	140400	488506210	12730	12730	12730	12730	0
281	20240910	140300	488506210	12730	12730	12730	12730	26
282	20240910	140200	488175230	12710	12710	12710	12710	0
283	20240910	140100	488175230	12710	12710	12710	12710	0
284	20240910	140000	488175230	12710	12710	12710	12710	0
285	20240910	135900	488175230	12710	12710	12710	12710	0
286	20240910	135800	488175230	12710	12710	12710	12710	190
287	20240910	135700	485760330	12700	12700	12700	12700	0
288	20240910	135600	485760330	12700	12700	12700	12700	0
289	20240910	135500	485760330	12700	12700	12700	12700	1
290	20240910	135400	485747630	12700	12700	12700	12700	0
291	20240910	135300	485747630	12700	12700	12700	12700	0
292	20240910	135200	485747630	12700	12700	12700	12700	141
293	20240910	135100	483956930	12690	12680	12690	12680	286
294	20240910	135000	480327930	12670	12670	12670	12670	2
295	20240910	134900	480302590	12670	12670	12670	12670	1
296	20240910	134800	480289920	12650	12650	12650	12650	1
297	20240910	134700	480277270	12660	12660	12660	12660	2
298	20240910	134600	480251950	12640	12640	12640	12640	0
299	20240910	134500	480251950	12640	12640	12640	12640	3
300	20240910	134400	480214030	12640	12640	12640	12640	0
301	20240910	134300	480214030	12640	12640	12640	12640	0
302	20240910	134200	480214030	12640	12640	12640	12640	20
303	20240910	134100	479961230	12640	12640	12640	12640	105
304	20240910	134000	478634030	12640	12640	12640	12640	0
305	20240910	133900	478634030	12640	12650	12650	12640	16
306	20240910	133800	478431740	12650	12650	12650	12650	0
307	20240910	133700	478431740	12650	12650	12650	12650	211
308	20240910	133600	475762590	12650	12650	12650	12650	0
309	20240910	133500	475762590	12650	12650	12650	12650	0
310	20240910	133400	475762590	12650	12650	12650	12650	0
311	20240910	133300	475762590	12650	12650	12650	12650	0
312	20240910	133200	475762590	12650	12650	12650	12650	3
313	20240910	133100	475724640	12680	12680	12680	12680	32
314	20240910	133000	475318880	12690	12680	12690	12680	73
315	20240910	132900	474392840	12670	12660	12670	12660	8
316	20240910	132800	474291500	12650	12650	12650	12650	0
317	20240910	132700	474291500	12650	12650	12650	12650	0
318	20240910	132600	474291500	12650	12660	12660	12650	117
319	20240910	132500	472811430	12650	12650	12650	12650	0
320	20240910	132400	472811430	12650	12650	12650	12650	0
321	20240910	132300	472811430	12650	12650	12650	12650	3
322	20240910	132200	472773480	12670	12670	12670	12670	0
323	20240910	132100	472773480	12670	12670	12670	12670	11
324	20240910	132000	472634110	12660	12660	12660	12660	2
325	20240910	131900	472608790	12660	12660	12660	12660	34
326	20240910	131800	472178350	12650	12660	12660	12650	223
327	20240910	131700	469356730	12670	12670	12670	12670	2
328	20240910	131600	469331390	12670	12670	12670	12670	2
329	20240910	131500	469306050	12660	12660	12660	12660	32
330	20240910	131400	468900930	12660	12660	12660	12660	3
331	20240910	131300	468862950	12670	12670	12670	12670	129
332	20240910	131200	467228520	12670	12670	12670	12670	0
333	20240910	131100	467228520	12670	12670	12670	12670	0
334	20240910	131000	467228520	12670	12670	12670	12670	2
335	20240910	130900	467203180	12680	12680	12680	12680	100
336	20240910	130800	465935180	12670	12670	12670	12670	203
337	20240910	130700	463363170	12680	12680	12680	12680	0
338	20240910	130600	463363170	12680	12650	12680	12640	203
339	20240910	130500	460797040	12650	12660	12660	12650	685
340	20240910	130400	452131110	12660	12680	12680	12660	312
341	20240910	130300	448180800	12690	12690	12690	12690	0
342	20240910	130200	448180800	12690	12690	12690	12690	48
343	20240910	130100	447571680	12690	12690	12690	12690	0
344	20240910	130000	447571680	12690	12690	12690	12690	3
345	20240910	125900	447533610	12700	12700	12700	12700	30
346	20240910	125800	447152610	12700	12700	12700	12700	2
347	20240910	125700	447127210	12690	12690	12690	12690	11
348	20240910	125600	446987620	12700	12700	12700	12700	3
349	20240910	125500	446949520	12700	12700	12700	12700	26
350	20240910	125400	446619320	12700	12700	12700	12700	0
351	20240910	125300	446619320	12700	12700	12700	12700	6
352	20240910	125200	446543120	12690	12690	12690	12690	112
353	20240910	125100	445121840	12650	12650	12650	12650	0
354	20240910	125000	445121840	12650	12650	12650	12650	0
355	20240910	124900	445121840	12650	12650	12650	12650	123
356	20240910	124800	443565890	12650	12700	12700	12650	652
357	20240910	124700	435310080	12710	12710	12710	12710	0
358	20240910	124600	435310080	12710	12710	12710	12710	0
359	20240910	124500	435310080	12710	12700	12710	12700	4
360	20240910	124400	435259270	12700	12700	12700	12700	0
361	20240910	124300	435259270	12700	12700	12700	12700	0
362	20240910	124200	435259270	12700	12700	12700	12700	0
363	20240910	124100	435259270	12700	12700	12700	12700	2
364	20240910	124000	435233870	12700	12730	12730	12700	194
365	20240910	123900	432767240	12730	12730	12730	12730	0
366	20240910	123800	432767240	12730	12730	12730	12730	0
367	20240910	123700	432767240	12730	12730	12730	12730	2
368	20240910	123600	432741780	12740	12740	12740	12740	0
369	20240910	123500	432741780	12740	12740	12740	12740	0
370	20240910	123400	432741780	12740	12740	12740	12740	0
371	20240910	123300	432741780	12740	12740	12740	12740	20
372	20240910	123200	432486980	12760	12760	12760	12760	0
373	20240910	123100	432486980	12760	12760	12760	12760	198
374	20240910	123000	429960500	12760	12760	12760	12760	235
375	20240910	122900	426961900	12760	12760	12760	12760	28
376	20240910	122800	426604620	12760	12760	12760	12760	2
377	20240910	122700	426579100	12750	12750	12750	12750	0
378	20240910	122600	426579100	12750	12750	12750	12750	10
379	20240910	122500	426451600	12750	12750	12750	12750	0
380	20240910	122400	426451600	12750	12730	12750	12730	208
381	20240910	122300	423799760	12700	12700	12700	12700	0
382	20240910	122200	423799760	12700	12700	12700	12700	0
383	20240910	122100	423799760	12700	12700	12700	12700	793
384	20240910	122000	413728660	12690	12690	12690	12690	2
385	20240910	121900	413703280	12680	12680	12680	12680	0
386	20240910	121800	413703280	12680	12700	12700	12680	185
387	20240910	121700	411353840	12710	12710	12710	12710	0
388	20240910	121600	411353840	12710	12710	12710	12710	0
389	20240910	121500	411353840	12710	12710	12710	12710	1
390	20240910	121400	411341130	12710	12730	12730	12710	118
391	20240910	121300	409840180	12740	12740	12740	12740	0
392	20240910	121200	409840180	12740	12740	12740	12740	0
393	20240910	121100	409840180	12740	12740	12740	12740	10
394	20240910	121000	409712780	12740	12740	12740	12740	81
395	20240910	120900	408680840	12750	12720	12750	12720	30
396	20240910	120800	408298960	12720	12720	12720	12720	22
397	20240910	120700	408019120	12750	12750	12750	12750	7
398	20240910	120600	407929870	12710	12710	12710	12710	5
399	20240910	120500	407866320	12710	12780	12780	12710	35
400	20240910	120400	407419370	12780	12780	12780	12780	0
401	20240910	120300	407419370	12780	12780	12780	12780	0
402	20240910	120200	407419370	12780	12780	12780	12780	0
403	20240910	120100	407419370	12780	12780	12780	12780	0
404	20240910	120000	407419370	12780	12780	12780	12780	0
405	20240910	115900	407419370	12780	12780	12780	12780	0
406	20240910	115800	407419370	12780	12780	12780	12780	1
407	20240910	115700	407406590	12680	12700	12700	12680	80
408	20240910	115600	406391510	12670	12750	12750	12670	102
409	20240910	115500	405096350	12790	12750	12790	12750	3
410	20240910	115400	405058020	12750	12750	12750	12750	0
411	20240910	115300	405058020	12750	12770	12770	12750	77
412	20240910	115200	404074990	12770	12770	12770	12770	0
413	20240910	115100	404074990	12770	12770	12770	12770	3
414	20240910	115000	404036680	12770	12770	12770	12770	0
415	20240910	114900	404036680	12770	12770	12770	12770	1
416	20240910	114800	404023910	12800	12800	12800	12800	1
417	20240910	114700	404011110	12800	12800	12800	12800	0
418	20240910	114600	404011110	12800	12800	12800	12800	21
419	20240910	114500	403742310	12820	12810	12820	12810	3
420	20240910	114400	403703870	12800	12810	12820	12800	29
421	20240910	114300	403332170	12800	12800	12800	12800	0
422	20240910	114200	403332170	12800	12800	12800	12800	0
423	20240910	114100	403332170	12800	12800	12800	12800	0
424	20240910	114000	403332170	12800	12780	12800	12780	5
425	20240910	113900	403268220	12750	12750	12750	12750	5
426	20240910	113800	403204470	12740	12740	12740	12740	0
427	20240910	113700	403204470	12740	12740	12740	12740	3
428	20240910	113600	403166250	12740	12740	12740	12740	0
429	20240910	113500	403166250	12740	12740	12740	12740	0
430	20240910	113400	403166250	12740	12750	12750	12740	82
431	20240910	113300	402120800	12710	12710	12710	12710	0
432	20240910	113200	402120800	12710	12710	12710	12710	0
433	20240910	113100	402120800	12710	12820	12820	12710	2208
434	20240910	113000	373923760	12820	12820	12820	12820	0
435	20240910	112900	373923760	12820	12820	12830	12820	26
436	20240910	112800	373590430	12830	12830	12830	12830	1
437	20240910	112700	373577600	12830	12840	12840	12830	168
438	20240910	112600	371421290	12890	12890	12890	12890	56
439	20240910	112500	370699450	12900	12890	12900	12890	26
440	20240910	112400	370364070	12850	12850	12850	12850	1
441	20240910	112300	370351220	12840	12840	12840	12840	0
442	20240910	112200	370351220	12840	12840	12840	12840	0
443	20240910	112100	370351220	12840	12840	12840	12840	0
444	20240910	112000	370351220	12840	12840	12840	12840	0
445	20240910	111900	370351220	12840	12840	12840	12840	200
446	20240910	111800	367783220	12890	12860	12890	12860	16
447	20240910	111700	367577100	12840	12840	12840	12840	3
448	20240910	111600	367538580	12870	12870	12870	12870	0
449	20240910	111500	367538580	12870	12870	12870	12870	0
450	20240910	111400	367538580	12870	12840	12870	12840	70
451	20240910	111300	366639730	12850	12850	12850	12850	2
452	20240910	111200	366614030	12860	12860	12860	12860	3
453	20240910	111100	366575450	12840	12840	12840	12840	0
454	20240910	111000	366575450	12840	12840	12840	12840	3
455	20240910	110900	366536930	12830	12830	12830	12830	0
456	20240910	110800	366536930	12830	12830	12830	12830	15
457	20240910	110700	366344480	12820	12820	12820	12820	0
458	20240910	110600	366344480	12820	12830	12830	12820	103
459	20240910	110500	365023960	12830	12860	12870	12830	158
460	20240910	110400	362993650	12870	12890	12890	12870	45
461	20240910	110300	362413670	12910	12900	12910	12900	4
462	20240910	110200	362362040	12920	12920	12920	12920	0
463	20240910	110100	362362040	12920	12940	12940	12920	93
464	20240910	110000	361158920	12990	12990	12990	12990	0
465	20240910	105900	361158920	12990	12980	12990	12980	428
466	20240910	105800	355599220	12990	12990	12990	12990	0
467	20240910	105700	355599220	12990	12980	12990	12980	30
468	20240910	105600	355209530	12920	12920	12920	12920	0
469	20240910	105500	355209530	12920	12920	12920	12920	0
470	20240910	105400	355209530	12920	12920	12920	12920	0
471	20240910	105300	355209530	12920	12920	12920	12920	0
472	20240910	105200	355209530	12920	12920	12920	12920	0
473	20240910	105100	355209530	12920	12920	12920	12920	100
474	20240910	105000	353917530	12920	12920	12920	12920	2
475	20240910	104900	353891690	12990	12970	12990	12970	114
476	20240910	104800	352412080	12960	12920	12960	12920	291
477	20240910	104700	348641980	12930	12930	12930	12930	0
478	20240910	104600	348641980	12930	12930	12930	12930	0
479	20240910	104500	348641980	12930	12930	12930	12930	0
480	20240910	104400	348641980	12930	12930	12930	12930	0
481	20240910	104300	348641980	12930	12930	12930	12930	0
482	20240910	104200	348641980	12930	12950	12950	12930	106
483	20240910	104100	347271140	12940	12920	12940	12920	238
484	20240910	104000	344192910	12930	12910	12930	12910	41
485	20240910	103900	343662970	12890	12860	12890	12860	7
486	20240910	103800	343572890	12860	12860	12860	12860	0
487	20240910	103700	343572890	12860	12860	12860	12860	3
488	20240910	103600	343534310	12880	12880	12880	12880	0
489	20240910	103500	343534310	12880	12880	12880	12880	37
490	20240910	103400	343057750	12880	12870	12880	12870	3
491	20240910	103300	343019130	12810	12810	12810	12810	0
492	20240910	103200	343019130	12810	12830	12830	12810	203
493	20240910	103100	340417210	12830	12840	12840	12830	200
494	20240910	103000	337850880	12880	12870	12880	12870	3
495	20240910	102900	337812260	12870	12870	12870	12870	24
496	20240910	102800	337503380	12870	12870	12870	12870	0
497	20240910	102700	337503380	12870	12860	12870	12710	3743
498	20240910	102600	289634110	12870	12930	12930	12870	3
499	20240910	102500	289595440	12910	12960	12960	12750	1401
500	20240910	102400	271533330	12970	12970	12970	12970	30
501	20240910	102300	271144230	12970	12970	12970	12970	2
502	20240910	102200	271118290	12960	12960	12960	12960	2
503	20240910	102100	271092370	12970	12970	12970	12970	0
504	20240910	102000	271092370	12970	12950	12970	12950	5
505	20240910	101900	271027580	12950	12950	12950	12950	2
506	20240910	101800	271001680	12970	12970	12970	12970	0
507	20240910	101700	271001680	12970	12970	12970	12970	2
508	20240910	101600	270975740	12950	12950	12950	12950	2
509	20240910	101500	270949840	12920	12920	12920	12920	0
510	20240910	101400	270949840	12920	12930	12930	12920	88
511	20240910	101300	269812300	12930	12930	12930	12930	11
512	20240910	101200	269670070	12930	12930	12930	12930	33
513	20240910	101100	269243380	12930	12940	12940	12930	179
514	20240910	101000	266927840	12970	12950	12970	12950	4
515	20240910	100900	266876010	12940	12940	12940	12940	0
516	20240910	100800	266876010	12940	12930	12940	12930	6
517	20240910	100700	266798400	12930	12930	12930	12930	0
518	20240910	100600	266798400	12930	12930	12930	12930	3
519	20240910	100500	266759610	12930	12940	12940	12930	157
520	20240910	100400	264728920	12950	12960	12960	12940	254
521	20240910	100300	261440870	12960	12960	12960	12960	0
522	20240910	100200	261440870	12960	12970	12970	12960	295
523	20240910	100100	257617250	12980	12980	12980	12980	93
524	20240910	100000	256410110	13000	13000	13000	13000	0
525	20240910	095900	256410110	13000	12980	13000	12980	4
526	20240910	095800	256358170	13010	13010	13010	13010	0
527	20240910	095700	256358170	13010	12990	13010	12980	106
528	20240910	095600	254981230	13010	12980	13010	12980	35
529	20240910	095500	254526450	12950	12990	12990	12950	305
530	20240910	095400	250575540	12960	12960	12960	12960	3
531	20240910	095300	250536660	12980	12980	12980	12980	19
532	20240910	095200	250290040	12980	12990	12990	12980	79
533	20240910	095100	249264560	13030	13000	13030	13000	26
534	20240910	095000	248926510	13000	13000	13000	13000	80
535	20240910	094900	247886510	13000	13000	13020	13000	110
536	20240910	094800	246456490	13020	13030	13030	13020	4
537	20240910	094700	246404380	13030	13030	13030	13030	2
538	20240910	094600	246378320	13050	13040	13050	13040	3
539	20240910	094500	246339190	13050	13040	13050	13030	1143
540	20240910	094400	231423350	13050	13010	13050	13010	145
541	20240910	094300	229532870	13000	13000	13000	13000	12
542	20240910	094200	229376870	13020	13010	13020	13010	3
543	20240910	094100	229337830	13000	13040	13050	13000	305
544	20240910	094000	225358680	13040	13040	13040	13040	530
545	20240910	093900	218447480	12950	12980	13050	12950	3661
546	20240910	093800	170762760	12990	12990	12990	12970	6
547	20240910	093700	170684860	12950	12940	12950	12940	59
548	20240910	093600	169920830	12940	13000	13000	12940	477
549	20240910	093500	163743050	12970	13010	13020	12970	22
550	20240910	093400	163457510	12970	12970	12970	12970	50
551	20240910	093300	162809010	13000	12940	13000	12940	1434
552	20240910	093200	144201020	12960	12940	12960	12940	50
553	20240910	093100	143553420	12900	12890	12900	12890	96
554	20240910	093000	142315050	12900	12920	12980	12900	1319
555	20240910	092900	125273090	12910	12910	12910	12910	10
556	20240910	092800	125143990	12910	12930	12930	12910	129
557	20240910	092700	123476060	12940	12940	12940	12940	100
558	20240910	092600	122182060	12900	12900	12900	12900	1
559	20240910	092500	122169160	12880	12880	12880	12880	95
560	20240910	092400	120945560	12870	12860	12870	12860	18
561	20240910	092300	120713980	12850	12850	12850	12850	100
562	20240910	092200	119428980	12860	12860	12860	12860	0
563	20240910	092100	119428980	12860	12860	12860	12860	0
564	20240910	092000	119428980	12860	12850	12860	12850	11
565	20240910	091900	119287620	12850	12850	12850	12850	0
566	20240910	091800	119287620	12850	12850	12850	12850	0
567	20240910	091700	119287620	12850	12850	12850	12850	0
568	20240910	091600	119287620	12850	12850	12880	12850	503
569	20240910	091500	112823980	12830	12850	12850	12830	318
570	20240910	091400	108738900	12850	12880	12880	12850	21
571	20240910	091300	108468950	12880	12950	12950	12880	1100
572	20240910	091200	94240230	12960	12960	12960	12960	3
573	20240910	091100	94201350	12980	12980	12980	12980	8
574	20240910	091000	94097510	12950	12950	12950	12950	1
575	20240910	090900	94084560	12950	12950	12950	12950	0
576	20240910	090800	94084560	12950	12960	12960	12950	29
577	20240910	090700	93708920	13000	13050	13050	13000	1039
578	20240910	090600	80195180	13050	13010	13050	13010	79
579	20240910	090500	79164420	13010	12990	13040	12990	142
580	20240910	090400	77317620	12990	12970	13000	12970	973
581	20240910	090300	64679980	12990	12990	12990	12990	560
582	20240910	090200	57405580	13000	12880	13000	12880	1248
583	20240910	090100	41260190	12890	12770	12890	12770	2851
584	20240910	090000	4687160	12780	12700	12780	12700	369