KissMeData/063080/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	193800	286201550	21000	21000	21000	21000	612
3	20240910	193700	286201550	21000	21000	21000	21000	0
4	20240910	193600	286201550	21000	21000	21000	21000	0
5	20240910	193500	286201550	21000	21000	21000	21000	0
6	20240910	193400	286201550	21000	21000	21000	21000	0
7	20240910	193300	286201550	21000	21000	21000	21000	0
8	20240910	193200	286201550	21000	21000	21000	21000	0
9	20240910	193100	286201550	21000	21000	21000	21000	0
10	20240910	193000	286201550	21000	21000	21000	21000	0
11	20240910	192900	286201550	21000	21000	21000	21000	0
12	20240910	192800	286201550	21000	21000	21000	21000	0
13	20240910	192700	286201550	21000	21000	21000	21000	0
14	20240910	192600	286201550	21000	21000	21000	21000	0
15	20240910	192500	286201550	21000	21000	21000	21000	0
16	20240910	192400	286201550	21000	21000	21000	21000	0
17	20240910	192300	286201550	21000	21000	21000	21000	0
18	20240910	192200	286201550	21000	21000	21000	21000	0
19	20240910	192100	286201550	21000	21000	21000	21000	0
20	20240910	192000	286201550	21000	21000	21000	21000	0
21	20240910	191900	286201550	21000	21000	21000	21000	0
22	20240910	191800	286201550	21000	21000	21000	21000	0
23	20240910	191700	286201550	21000	21000	21000	21000	0
24	20240910	191600	286201550	21000	21000	21000	21000	0
25	20240910	191500	286201550	21000	21000	21000	21000	0
26	20240910	191400	286201550	21000	21000	21000	21000	0
27	20240910	191300	286201550	21000	21000	21000	21000	0
28	20240910	191200	286201550	21000	21000	21000	21000	0
29	20240910	191100	286201550	21000	21000	21000	21000	0
30	20240910	191000	286201550	21000	21000	21000	21000	0
31	20240910	190900	286201550	21000	21000	21000	21000	0
32	20240910	190800	286201550	21000	21000	21000	21000	612
33	20240910	190700	286201550	21000	21000	21000	21000	0
34	20240910	190600	286201550	21000	21000	21000	21000	0
35	20240910	190500	286201550	21000	21000	21000	21000	0
36	20240910	190400	286201550	21000	21000	21000	21000	0
37	20240910	190300	286201550	21000	21000	21000	21000	0
38	20240910	190200	286201550	21000	21000	21000	21000	0
39	20240910	190100	286201550	21000	21000	21000	21000	0
40	20240910	190000	286201550	21000	21000	21000	21000	0
41	20240910	185900	286201550	21000	21000	21000	21000	0
42	20240910	185800	286201550	21000	21000	21000	21000	0
43	20240910	185700	286201550	21000	21000	21000	21000	0
44	20240910	185600	286201550	21000	21000	21000	21000	0
45	20240910	185500	286201550	21000	21000	21000	21000	0
46	20240910	185400	286201550	21000	21000	21000	21000	0
47	20240910	185300	286201550	21000	21000	21000	21000	0
48	20240910	185200	286201550	21000	21000	21000	21000	0
49	20240910	185100	286201550	21000	21000	21000	21000	0
50	20240910	185000	286201550	21000	21000	21000	21000	0
51	20240910	184900	286201550	21000	21000	21000	21000	0
52	20240910	184800	286201550	21000	21000	21000	21000	0
53	20240910	184700	286201550	21000	21000	21000	21000	0
54	20240910	184600	286201550	21000	21000	21000	21000	0
55	20240910	184500	286201550	21000	21000	21000	21000	0
56	20240910	184400	286201550	21000	21000	21000	21000	0
57	20240910	184300	286201550	21000	21000	21000	21000	0
58	20240910	184200	286201550	21000	21000	21000	21000	0
59	20240910	184100	286201550	21000	21000	21000	21000	0
60	20240910	184000	286201550	21000	21000	21000	21000	0
61	20240910	183900	286201550	21000	21000	21000	21000	0
62	20240910	183800	286201550	21000	21000	21000	21000	612
63	20240910	183700	286201550	21000	21000	21000	21000	0
64	20240910	183600	286201550	21000	21000	21000	21000	0
65	20240910	183500	286201550	21000	21000	21000	21000	0
66	20240910	183400	286201550	21000	21000	21000	21000	0
67	20240910	183300	286201550	21000	21000	21000	21000	0
68	20240910	183200	286201550	21000	21000	21000	21000	0
69	20240910	183100	286201550	21000	21000	21000	21000	0
70	20240910	183000	286201550	21000	21000	21000	21000	0
71	20240910	182900	286201550	21000	21000	21000	21000	0
72	20240910	182800	286201550	21000	21000	21000	21000	0
73	20240910	182700	286201550	21000	21000	21000	21000	0
74	20240910	182600	286201550	21000	21000	21000	21000	0
75	20240910	182500	286201550	21000	21000	21000	21000	0
76	20240910	182400	286201550	21000	21000	21000	21000	0
77	20240910	182300	286201550	21000	21000	21000	21000	0
78	20240910	182200	286201550	21000	21000	21000	21000	0
79	20240910	182100	286201550	21000	21000	21000	21000	0
80	20240910	182000	286201550	21000	21000	21000	21000	0
81	20240910	181900	286201550	21000	21000	21000	21000	0
82	20240910	181800	286201550	21000	21000	21000	21000	0
83	20240910	181700	286201550	21000	21000	21000	21000	0
84	20240910	181600	286201550	21000	21000	21000	21000	0
85	20240910	181500	286201550	21000	21000	21000	21000	0
86	20240910	181400	286201550	21000	21000	21000	21000	0
87	20240910	181300	286201550	21000	21000	21000	21000	0
88	20240910	181200	286201550	21000	21000	21000	21000	0
89	20240910	181100	286201550	21000	21000	21000	21000	0
90	20240910	181000	286201550	21000	21000	21000	21000	0
91	20240910	180900	286201550	21000	21000	21000	21000	0
92	20240910	180800	286201550	21000	21000	21000	21000	612
93	20240910	180700	286201550	21000	21000	21000	21000	0
94	20240910	180600	286201550	21000	21000	21000	21000	0
95	20240910	180500	286201550	21000	21000	21000	21000	0
96	20240910	180400	286201550	21000	21000	21000	21000	0
97	20240910	180300	286201550	21000	21000	21000	21000	0
98	20240910	180200	286201550	21000	21000	21000	21000	0
99	20240910	180100	286201550	21000	21000	21000	21000	0
100	20240910	180000	286201550	21000	21000	21000	21000	0
101	20240910	175900	286201550	21000	21000	21000	21000	0
102	20240910	175800	286201550	21000	21000	21000	21000	0
103	20240910	175700	286201550	21000	21000	21000	21000	0
104	20240910	175600	286201550	21000	21000	21000	21000	0
105	20240910	175500	286201550	21000	21000	21000	21000	0
106	20240910	175400	286201550	21000	21000	21000	21000	0
107	20240910	175300	286201550	21000	21000	21000	21000	0
108	20240910	175200	286201550	21000	21000	21000	21000	0
109	20240910	175100	286201550	21000	21000	21000	21000	0
110	20240910	175000	286201550	21000	21000	21000	21000	0
111	20240910	174900	286201550	21000	21000	21000	21000	0
112	20240910	174800	286201550	21000	21000	21000	21000	0
113	20240910	174700	286201550	21000	21000	21000	21000	0
114	20240910	174600	286201550	21000	21000	21000	21000	0
115	20240910	174500	286201550	21000	21000	21000	21000	0
116	20240910	174400	286201550	21000	21000	21000	21000	0
117	20240910	174300	286201550	21000	21000	21000	21000	0
118	20240910	174200	286201550	21000	21000	21000	21000	0
119	20240910	174100	286201550	21000	21000	21000	21000	0
120	20240910	174000	286201550	21000	21000	21000	21000	0
121	20240910	173900	286201550	21000	21000	21000	21000	0
122	20240910	173800	286201550	21000	21000	21000	21000	612
123	20240910	173700	286201550	21000	21000	21000	21000	0
124	20240910	173600	286201550	21000	21000	21000	21000	0
125	20240910	173500	286201550	21000	21000	21000	21000	0
126	20240910	173400	286201550	21000	21000	21000	21000	0
127	20240910	173300	286201550	21000	21000	21000	21000	0
128	20240910	173200	286201550	21000	21000	21000	21000	0
129	20240910	173100	286201550	21000	21000	21000	21000	0
130	20240910	173000	286201550	21000	21000	21000	21000	0
131	20240910	172900	286201550	21000	21000	21000	21000	0
132	20240910	172800	286201550	21000	21000	21000	21000	0
133	20240910	172700	286201550	21000	21000	21000	21000	0
134	20240910	172600	286201550	21000	21000	21000	21000	0
135	20240910	172500	286201550	21000	21000	21000	21000	0
136	20240910	172400	286201550	21000	21000	21000	21000	0
137	20240910	172300	286201550	21000	21000	21000	21000	0
138	20240910	172200	286201550	21000	21000	21000	21000	0
139	20240910	172100	286201550	21000	21000	21000	21000	0
140	20240910	172000	286201550	21000	21000	21000	21000	0
141	20240910	171900	286201550	21000	21000	21000	21000	0
142	20240910	171800	286201550	21000	21000	21000	21000	0
143	20240910	171700	286201550	21000	21000	21000	21000	0
144	20240910	171600	286201550	21000	21000	21000	21000	0
145	20240910	171500	286201550	21000	21000	21000	21000	0
146	20240910	171400	286201550	21000	21000	21000	21000	0
147	20240910	171300	286201550	21000	21000	21000	21000	0
148	20240910	171200	286201550	21000	21000	21000	21000	0
149	20240910	171100	286201550	21000	21000	21000	21000	0
150	20240910	171000	286201550	21000	21000	21000	21000	0
151	20240910	170900	286201550	21000	21000	21000	21000	0
152	20240910	170800	286201550	21000	21000	21000	21000	612
153	20240910	170700	286201550	21000	21000	21000	21000	0
154	20240910	170600	286201550	21000	21000	21000	21000	0
155	20240910	170500	286201550	21000	21000	21000	21000	0
156	20240910	170400	286201550	21000	21000	21000	21000	0
157	20240910	170300	286201550	21000	21000	21000	21000	0
158	20240910	170200	286201550	21000	21000	21000	21000	0
159	20240910	170100	286201550	21000	21000	21000	21000	0
160	20240910	170000	286201550	21000	21000	21000	21000	0
161	20240910	165900	286201550	21000	21000	21000	21000	0
162	20240910	165800	286201550	21000	21000	21000	21000	0
163	20240910	165700	286201550	21000	21000	21000	21000	0
164	20240910	165600	286201550	21000	21000	21000	21000	0
165	20240910	165500	286201550	21000	21000	21000	21000	0
166	20240910	165400	286201550	21000	21000	21000	21000	0
167	20240910	165300	286201550	21000	21000	21000	21000	0
168	20240910	165200	286201550	21000	21000	21000	21000	0
169	20240910	165100	286201550	21000	21000	21000	21000	0
170	20240910	165000	286201550	21000	21000	21000	21000	0
171	20240910	164900	286201550	21000	21000	21000	21000	0
172	20240910	164800	286201550	21000	21000	21000	21000	0
173	20240910	164700	286201550	21000	21000	21000	21000	0
174	20240910	164600	286201550	21000	21000	21000	21000	0
175	20240910	164500	286201550	21000	21000	21000	21000	0
176	20240910	164400	286201550	21000	21000	21000	21000	0
177	20240910	164300	286201550	21000	21000	21000	21000	0
178	20240910	164200	286201550	21000	21000	21000	21000	0
179	20240910	164100	286201550	21000	21000	21000	21000	0
180	20240910	164000	286201550	21000	21000	21000	21000	0
181	20240910	163900	286201550	21000	21000	21000	21000	0
182	20240910	163800	286201550	21000	21000	21000	21000	612
183	20240910	163700	286201550	21000	21000	21000	21000	0
184	20240910	163600	286201550	21000	21000	21000	21000	0
185	20240910	163500	286201550	21000	21000	21000	21000	0
186	20240910	163400	286201550	21000	21000	21000	21000	0
187	20240910	163300	286201550	21000	21000	21000	21000	0
188	20240910	163200	286201550	21000	21000	21000	21000	0
189	20240910	163100	286201550	21000	21000	21000	21000	0
190	20240910	163000	286201550	21000	21000	21000	21000	0
191	20240910	162900	286201550	21000	21000	21000	21000	0
192	20240910	162800	286201550	21000	21000	21000	21000	0
193	20240910	162700	286201550	21000	21000	21000	21000	0
194	20240910	162600	286201550	21000	21000	21000	21000	0
195	20240910	162500	286201550	21000	21000	21000	21000	0
196	20240910	162400	286201550	21000	21000	21000	21000	0
197	20240910	162300	286201550	21000	21000	21000	21000	0
198	20240910	162200	286201550	21000	21000	21000	21000	0
199	20240910	162100	286201550	21000	21000	21000	21000	0
200	20240910	162000	286201550	21000	21000	21000	21000	0
201	20240910	161900	286201550	21000	21000	21000	21000	0
202	20240910	161800	286201550	21000	21000	21000	21000	0
203	20240910	161700	286201550	21000	21000	21000	21000	0
204	20240910	161600	286201550	21000	21000	21000	21000	0
205	20240910	161500	286201550	21000	21000	21000	21000	0
206	20240910	161400	286201550	21000	21000	21000	21000	0
207	20240910	161300	286201550	21000	21000	21000	21000	0
208	20240910	161200	286201550	21000	21000	21000	21000	0
209	20240910	161100	286201550	21000	21000	21000	21000	0
210	20240910	161000	286201550	21000	21000	21000	21000	0
211	20240910	160900	286201550	21000	21000	21000	21000	0
212	20240910	160800	286201550	21000	21000	21000	21000	612
213	20240910	160700	286201550	21000	21000	21000	21000	0
214	20240910	160600	286201550	21000	21000	21000	21000	0
215	20240910	160500	286201550	21000	21000	21000	21000	0
216	20240910	160400	286201550	21000	21000	21000	21000	0
217	20240910	160300	286201550	21000	21000	21000	21000	0
218	20240910	160200	286201550	21000	21000	21000	21000	0
219	20240910	160100	286201550	21000	21000	21000	21000	0
220	20240910	160000	286201550	21000	21000	21000	21000	0
221	20240910	155900	286201550	21000	21000	21000	21000	0
222	20240910	155800	286201550	21000	21000	21000	21000	0
223	20240910	155700	286201550	21000	21000	21000	21000	0
224	20240910	155600	286201550	21000	21000	21000	21000	0
225	20240910	155500	286201550	21000	21000	21000	21000	0
226	20240910	155400	286201550	21000	21000	21000	21000	0
227	20240910	155300	286201550	21000	21000	21000	21000	0
228	20240910	155200	286201550	21000	21000	21000	21000	0
229	20240910	155100	286201550	21000	21000	21000	21000	0
230	20240910	155000	286201550	21000	21000	21000	21000	0
231	20240910	154900	286201550	21000	21000	21000	21000	0
232	20240910	154800	286201550	21000	21000	21000	21000	0
233	20240910	154700	286201550	21000	21000	21000	21000	0
234	20240910	154600	286201550	21000	21000	21000	21000	0
235	20240910	154500	286201550	21000	21000	21000	21000	0
236	20240910	154400	286201550	21000	21000	21000	21000	0
237	20240910	154300	286201550	21000	21000	21000	21000	0
238	20240910	154200	286201550	21000	21000	21000	21000	0
239	20240910	154100	286201550	21000	21000	21000	21000	0
240	20240910	154000	286201550	21000	21000	21000	21000	0
241	20240910	153900	286201550	21000	21000	21000	21000	0
242	20240910	153800	286201550	21000	21000	21000	21000	612
243	20240910	153700	286201550	21000	21000	21000	21000	0
244	20240910	153600	286201550	21000	21000	21000	21000	0
245	20240910	153500	286201550	21000	21000	21000	21000	0
246	20240910	153400	286201550	21000	21000	21000	21000	0
247	20240910	153300	286201550	21000	21000	21000	21000	0
248	20240910	153200	286201550	21000	21000	21000	21000	0
249	20240910	153100	286201550	21000	21000	21000	21000	0
250	20240910	153000	286201550	21000	21000	21000	21000	612
251	20240910	152900	273349550	21150	21150	21150	21150	0
252	20240910	152800	273349550	21150	21150	21150	21150	0
253	20240910	152700	273349550	21150	21150	21150	21150	0
254	20240910	152600	273349550	21150	21150	21150	21150	0
255	20240910	152500	273349550	21150	21150	21150	21150	0
256	20240910	152400	273349550	21150	21150	21150	21150	0
257	20240910	152300	273349550	21150	21150	21150	21150	0
258	20240910	152200	273349550	21150	21150	21150	21150	0
259	20240910	152100	273349550	21150	21150	21150	21150	0
260	20240910	152000	273349550	21150	21150	21150	21150	0
261	20240910	151900	273349550	21150	21050	21150	21000	121
262	20240910	151800	270802500	21050	21050	21050	21050	5
263	20240910	151700	270697250	21200	21100	21200	21100	358
264	20240910	151600	263143300	21100	21100	21100	21100	179
265	20240910	151500	259366400	21100	21100	21100	21100	0
266	20240910	151400	259366400	21100	21100	21100	21100	0
267	20240910	151300	259366400	21100	21100	21100	21100	0
268	20240910	151200	259366400	21100	21000	21100	21000	123
269	20240910	151100	256779800	20950	20950	20950	20950	127
270	20240910	151000	254119150	20900	20900	20900	20900	8
271	20240910	150900	253951950	20900	20900	20900	20900	54
272	20240910	150800	252823350	20900	20900	20900	20900	12
273	20240910	150700	252572550	20900	20950	20950	20900	67
274	20240910	150600	251170550	20950	20950	20950	20950	34
275	20240910	150500	250458250	21000	21000	21000	21000	0
276	20240910	150400	250458250	21000	21000	21000	21000	0
277	20240910	150300	250458250	21000	21000	21000	21000	1
278	20240910	150200	250437250	21000	21000	21000	21000	0
279	20240910	150100	250437250	21000	21000	21000	21000	48
280	20240910	150000	249429250	20900	20950	20950	20900	132
281	20240910	145900	246665700	20950	20950	20950	20950	17
282	20240910	145800	246309550	20950	20950	20950	20950	6
283	20240910	145700	246183850	20950	20950	20950	20950	0
284	20240910	145600	246183850	20950	20950	20950	20950	0
285	20240910	145500	246183850	20950	20950	20950	20950	0
286	20240910	145400	246183850	20950	20950	20950	20950	0
287	20240910	145300	246183850	20950	20950	20950	20950	0
288	20240910	145200	246183850	20950	20950	20950	20950	10
289	20240910	145100	245974350	20950	20950	20950	20950	0
290	20240910	145000	245974350	20950	20950	20950	20950	0
291	20240910	144900	245974350	20950	20950	20950	20950	50
292	20240910	144800	244926850	20950	20950	20950	20950	0
293	20240910	144700	244926850	20950	20950	20950	20950	0
294	20240910	144600	244926850	20950	20950	20950	20950	0
295	20240910	144500	244926850	20950	20950	20950	20950	100
296	20240910	144400	242831850	20950	20950	20950	20950	145
297	20240910	144300	239794100	21000	21000	21000	21000	0
298	20240910	144200	239794100	21000	21000	21000	21000	0
299	20240910	144100	239794100	21000	21000	21000	21000	0
300	20240910	144000	239794100	21000	21000	21000	21000	0
301	20240910	143900	239794100	21000	21000	21000	21000	0
302	20240910	143800	239794100	21000	21000	21000	21000	0
303	20240910	143700	239794100	21000	21050	21050	21000	42
304	20240910	143600	238911850	21050	21050	21050	21050	0
305	20240910	143500	238911850	21050	21050	21050	21050	5
306	20240910	143400	238806600	21050	21050	21050	21050	0
307	20240910	143300	238806600	21050	21050	21050	21050	0
308	20240910	143200	238806600	21050	21050	21050	21050	0
309	20240910	143100	238806600	21050	21050	21050	21050	0
310	20240910	143000	238806600	21050	21050	21050	21050	0
311	20240910	142900	238806600	21050	21050	21050	21050	0
312	20240910	142800	238806600	21050	21050	21050	21050	0
313	20240910	142700	238806600	21050	21050	21050	21050	6
314	20240910	142600	238680300	20950	20950	20950	20950	0
315	20240910	142500	238680300	20950	21000	21000	20950	199
316	20240910	142400	234507950	20950	20950	20950	20950	0
317	20240910	142300	234507950	20950	20950	20950	20950	0
318	20240910	142200	234507950	20950	20950	20950	20950	0
319	20240910	142100	234507950	20950	20950	20950	20950	0
320	20240910	142000	234507950	20950	20950	20950	20950	0
321	20240910	141900	234507950	20950	21000	21000	20950	117
322	20240910	141800	232052150	21050	21050	21050	21050	0
323	20240910	141700	232052150	21050	21050	21050	21050	32
324	20240910	141600	231378550	21050	21050	21050	21050	0
325	20240910	141500	231378550	21050	21050	21050	21050	0
326	20240910	141400	231378550	21050	21050	21050	21050	0
327	20240910	141300	231378550	21050	21050	21050	21050	0
328	20240910	141200	231378550	21050	21050	21050	21050	0
329	20240910	141100	231378550	21050	21050	21050	21050	0
330	20240910	141000	231378550	21050	21050	21050	21050	2
331	20240910	140900	231336450	21050	21050	21050	21050	33
332	20240910	140800	230641800	20950	20950	20950	20950	0
333	20240910	140700	230641800	20950	20950	20950	20950	0
334	20240910	140600	230641800	20950	20950	20950	20950	10
335	20240910	140500	230432300	21000	21000	21000	21000	14
336	20240910	140400	230138300	21000	21000	21000	21000	0
337	20240910	140300	230138300	21000	21000	21000	21000	4
338	20240910	140200	230054300	21000	21000	21000	21000	0
339	20240910	140100	230054300	21000	21000	21000	21000	0
340	20240910	140000	230054300	21000	21000	21000	21000	3
341	20240910	135900	229991300	21000	21000	21000	21000	0
342	20240910	135800	229991300	21000	21000	21000	21000	0
343	20240910	135700	229991300	21000	21000	21000	21000	1
344	20240910	135600	229970300	21000	21000	21000	21000	0
345	20240910	135500	229970300	21000	20950	21000	20900	104
346	20240910	135400	227795750	21000	21000	21000	21000	0
347	20240910	135300	227795750	21000	21000	21000	21000	41
348	20240910	135200	226934750	21050	21050	21050	21050	0
349	20240910	135100	226934750	21050	21050	21050	21050	0
350	20240910	135000	226934750	21050	21050	21050	21050	7
351	20240910	134900	226787400	21050	21050	21050	21050	0
352	20240910	134800	226787400	21050	21050	21050	21050	0
353	20240910	134700	226787400	21050	21050	21050	21050	39
354	20240910	134600	225966450	21050	21050	21050	21050	0
355	20240910	134500	225966450	21050	21050	21050	21050	0
356	20240910	134400	225966450	21050	21050	21050	21050	6
357	20240910	134300	225840150	21100	21100	21100	21100	0
358	20240910	134200	225840150	21100	21100	21100	21100	50
359	20240910	134100	224785150	21100	21100	21100	21100	0
360	20240910	134000	224785150	21100	21100	21100	21100	33
361	20240910	133900	224088850	21100	21100	21100	21100	0
362	20240910	133800	224088850	21100	21100	21100	21100	0
363	20240910	133700	224088850	21100	21150	21150	21100	84
364	20240910	133600	222314750	21200	21200	21200	21200	0
365	20240910	133500	222314750	21200	21200	21200	21200	0
366	20240910	133400	222314750	21200	21200	21200	21200	0
367	20240910	133300	222314750	21200	21200	21200	21200	343
368	20240910	133200	215043150	21250	21250	21250	21250	0
369	20240910	133100	215043150	21250	21200	21250	21200	38
370	20240910	133000	214235900	21200	21200	21200	21200	50
371	20240910	132900	213175900	21200	21200	21200	21200	0
372	20240910	132800	213175900	21200	21200	21200	21200	0
373	20240910	132700	213175900	21200	21200	21200	21200	0
374	20240910	132600	213175900	21200	21200	21200	21200	0
375	20240910	132500	213175900	21200	21200	21200	21200	0
376	20240910	132400	213175900	21200	21200	21200	21200	0
377	20240910	132300	213175900	21200	21200	21200	21200	0
378	20240910	132200	213175900	21200	21200	21200	21200	1
379	20240910	132100	213154700	21200	21200	21200	21200	0
380	20240910	132000	213154700	21200	21200	21200	21200	5
381	20240910	131900	213048700	21200	21200	21200	21200	0
382	20240910	131800	213048700	21200	21200	21200	21200	0
383	20240910	131700	213048700	21200	21250	21250	21200	45
384	20240910	131600	212094650	21200	21200	21200	21200	0
385	20240910	131500	212094650	21200	21200	21200	21200	50
386	20240910	131400	211034650	21200	21200	21200	21200	15
387	20240910	131300	210716650	21200	21200	21200	21200	5
388	20240910	131200	210610650	21200	21200	21200	21200	0
389	20240910	131100	210610650	21200	21200	21200	21200	0
390	20240910	131000	210610650	21200	21200	21200	21200	8
391	20240910	130900	210441050	21200	21200	21200	21200	0
392	20240910	130800	210441050	21200	21200	21200	21200	0
393	20240910	130700	210441050	21200	21200	21200	21200	10
394	20240910	130600	210229050	21200	21200	21200	21200	80
395	20240910	130500	208533050	21150	21150	21150	21150	0
396	20240910	130400	208533050	21150	21150	21150	21150	50
397	20240910	130300	207475550	21200	21200	21200	21200	68
398	20240910	130200	206033950	21250	21250	21250	21250	0
399	20240910	130100	206033950	21250	21250	21250	21250	0
400	20240910	130000	206033950	21250	21250	21250	21250	1
401	20240910	125900	206012700	21250	21250	21250	21250	0
402	20240910	125800	206012700	21250	21200	21250	21200	2
403	20240910	125700	205970250	21150	21150	21150	21150	0
404	20240910	125600	205970250	21150	21150	21150	21150	0
405	20240910	125500	205970250	21150	21150	21150	21150	0
406	20240910	125400	205970250	21150	21150	21150	21150	14
407	20240910	125300	205674150	21150	21150	21150	21150	0
408	20240910	125200	205674150	21150	21150	21150	21150	1
409	20240910	125100	205653000	21200	21200	21200	21200	10
410	20240910	125000	205441000	21200	21200	21200	21200	0
411	20240910	124900	205441000	21200	21200	21200	21200	0
412	20240910	124800	205441000	21200	21200	21200	21200	0
413	20240910	124700	205441000	21200	21200	21200	21200	0
414	20240910	124600	205441000	21200	21200	21200	21200	0
415	20240910	124500	205441000	21200	21200	21200	21200	91
416	20240910	124400	203511800	21200	21200	21200	21200	8
417	20240910	124300	203342200	21250	21250	21250	21250	0
418	20240910	124200	203342200	21250	21250	21250	21250	10
419	20240910	124100	203129700	21250	21250	21250	21250	0
420	20240910	124000	203129700	21250	21250	21250	21250	0
421	20240910	123900	203129700	21250	21250	21250	21250	0
422	20240910	123800	203129700	21250	21250	21250	21250	0
423	20240910	123700	203129700	21250	21250	21250	21250	32
424	20240910	123600	202449700	21200	21200	21200	21200	0
425	20240910	123500	202449700	21200	21200	21200	21200	0
426	20240910	123400	202449700	21200	21200	21200	21200	33
427	20240910	123300	201750100	21150	21150	21150	21150	5
428	20240910	123200	201644350	21150	21150	21150	21150	0
429	20240910	123100	201644350	21150	21150	21150	21150	0
430	20240910	123000	201644350	21150	21150	21150	21150	0
431	20240910	122900	201644350	21150	21150	21150	21150	0
432	20240910	122800	201644350	21150	21150	21150	21150	0
433	20240910	122700	201644350	21150	21150	21150	21150	0
434	20240910	122600	201644350	21150	21150	21150	21150	0
435	20240910	122500	201644350	21150	21150	21150	21150	0
436	20240910	122400	201644350	21150	21150	21150	21150	0
437	20240910	122300	201644350	21150	21200	21200	21150	15
438	20240910	122200	201326650	21200	21200	21200	21200	0
439	20240910	122100	201326650	21200	21200	21200	21200	0
440	20240910	122000	201326650	21200	21200	21200	21200	0
441	20240910	121900	201326650	21200	21250	21250	21200	105
442	20240910	121800	199100400	21250	21250	21250	21250	0
443	20240910	121700	199100400	21250	21250	21250	21250	0
444	20240910	121600	199100400	21250	21250	21250	21250	0
445	20240910	121500	199100400	21250	21250	21250	21250	64
446	20240910	121400	197740400	21250	21250	21250	21250	0
447	20240910	121300	197740400	21250	21250	21250	21250	2
448	20240910	121200	197697900	21250	21250	21250	21250	0
449	20240910	121100	197697900	21250	21250	21250	21250	0
450	20240910	121000	197697900	21250	21250	21250	21250	10
451	20240910	120900	197485400	21250	21250	21250	21250	72
452	20240910	120800	195955400	21250	21250	21250	21250	0
453	20240910	120700	195955400	21250	21250	21250	21250	0
454	20240910	120600	195955400	21250	21250	21250	21250	0
455	20240910	120500	195955400	21250	21250	21250	21250	0
456	20240910	120400	195955400	21250	21250	21250	21250	100
457	20240910	120300	193830400	21250	21250	21250	21250	0
458	20240910	120200	193830400	21250	21250	21250	21250	0
459	20240910	120100	193830400	21250	21250	21250	21250	0
460	20240910	120000	193830400	21250	21250	21250	21250	0
461	20240910	115900	193830400	21250	21250	21250	21250	0
462	20240910	115800	193830400	21250	21250	21250	21250	5
463	20240910	115700	193724150	21250	21250	21250	21250	0
464	20240910	115600	193724150	21250	21250	21250	21250	5
465	20240910	115500	193617900	21200	21200	21200	21200	1
466	20240910	115400	193596700	21250	21250	21250	21250	77
467	20240910	115300	191960450	21250	21250	21250	21250	1
468	20240910	115200	191939200	21300	21300	21300	21300	0
469	20240910	115100	191939200	21300	21300	21300	21300	0
470	20240910	115000	191939200	21300	21300	21300	21300	0
471	20240910	114900	191939200	21300	21300	21300	21300	2
472	20240910	114800	191896600	21300	21300	21300	21300	0
473	20240910	114700	191896600	21300	21300	21300	21300	1
474	20240910	114600	191875300	21300	21300	21300	21300	0
475	20240910	114500	191875300	21300	21300	21300	21300	0
476	20240910	114400	191875300	21300	21300	21300	21300	5
477	20240910	114300	191768800	21300	21300	21300	21300	0
478	20240910	114200	191768800	21300	21350	21350	21300	11
479	20240910	114100	191534450	21300	21300	21300	21300	115
480	20240910	114000	189084950	21300	21200	21300	21200	153
481	20240910	113900	185840700	21150	21150	21150	21150	31
482	20240910	113800	185185050	21100	21100	21100	21100	201
483	20240910	113700	180943950	21000	21050	21050	21000	325
484	20240910	113600	174112700	21050	21050	21050	21050	8
485	20240910	113500	173944300	21050	21050	21050	21050	20
486	20240910	113400	173523300	21050	21050	21050	21050	18
487	20240910	113300	173144400	21050	21050	21050	21050	1
488	20240910	113200	173123350	21050	21050	21050	21050	3
489	20240910	113100	173060200	21050	21050	21050	21050	0
490	20240910	113000	173060200	21050	21050	21050	21050	83
491	20240910	112900	171313050	21050	21050	21050	21050	0
492	20240910	112800	171313050	21050	21050	21050	21050	27
493	20240910	112700	170744700	21050	21050	21050	21050	0
494	20240910	112600	170744700	21050	21050	21050	21050	0
495	20240910	112500	170744700	21050	21050	21050	21050	1
496	20240910	112400	170723650	21050	21050	21050	21050	0
497	20240910	112300	170723650	21050	21050	21050	21050	0
498	20240910	112200	170723650	21050	21050	21050	21050	5
499	20240910	112100	170618400	21050	21050	21050	21050	0
500	20240910	112000	170618400	21050	21050	21050	21050	0
501	20240910	111900	170618400	21050	21050	21050	21050	0
502	20240910	111800	170618400	21050	21050	21050	21050	1
503	20240910	111700	170597350	21000	21000	21000	21000	14
504	20240910	111600	170303350	20950	20950	20950	20950	0
505	20240910	111500	170303350	20950	20950	20950	20950	0
506	20240910	111400	170303350	20950	20950	20950	20950	0
507	20240910	111300	170303350	20950	20950	20950	20950	0
508	20240910	111200	170303350	20950	20950	20950	20950	18
509	20240910	111100	169926250	21000	21000	21000	21000	0
510	20240910	111000	169926250	21000	21000	21000	21000	492
511	20240910	110900	159594250	21050	21050	21050	21050	2
512	20240910	110800	159552150	21050	21050	21050	21050	0
513	20240910	110700	159552150	21050	21050	21050	21050	0
514	20240910	110600	159552150	21050	21050	21050	21050	0
515	20240910	110500	159552150	21050	21050	21050	21050	0
516	20240910	110400	159552150	21050	21050	21050	21050	436
517	20240910	110300	150374350	21100	21100	21100	21100	0
518	20240910	110200	150374350	21100	21150	21150	21100	38
519	20240910	110100	149571600	21150	21150	21150	21150	74
520	20240910	110000	148006500	21150	21150	21150	21150	8
521	20240910	105900	147837300	21150	21150	21150	21150	0
522	20240910	105800	147837300	21150	21150	21150	21150	0
523	20240910	105700	147837300	21150	21150	21150	21150	3
524	20240910	105600	147773850	21150	21150	21150	21150	0
525	20240910	105500	147773850	21150	21150	21150	21150	0
526	20240910	105400	147773850	21150	21150	21150	21150	0
527	20240910	105300	147773850	21150	21150	21150	21150	39
528	20240910	105200	146949000	21150	21150	21150	21150	0
529	20240910	105100	146949000	21150	21150	21150	21150	30
530	20240910	105000	146314500	21200	21200	21200	21200	0
531	20240910	104900	146314500	21200	21200	21200	21200	0
532	20240910	104800	146314500	21200	21200	21200	21200	0
533	20240910	104700	146314500	21200	21200	21200	21200	0
534	20240910	104600	146314500	21200	21200	21200	21200	1
535	20240910	104500	146293300	21200	21200	21200	21200	5
536	20240910	104400	146187300	21200	21200	21200	21200	0
537	20240910	104300	146187300	21200	21200	21200	21200	0
538	20240910	104200	146187300	21200	21200	21200	21200	0
539	20240910	104100	146187300	21200	21200	21200	21200	0
540	20240910	104000	146187300	21200	21200	21200	21200	3
541	20240910	103900	146123700	21200	21200	21200	21200	0
542	20240910	103800	146123700	21200	21200	21200	21200	9
543	20240910	103700	145932900	21100	21100	21100	21100	0
544	20240910	103600	145932900	21100	21100	21100	21100	101
545	20240910	103500	143801800	21050	21050	21050	21050	0
546	20240910	103400	143801800	21050	21050	21050	21050	0
547	20240910	103300	143801800	21050	21050	21050	21050	1
548	20240910	103200	143780750	21100	21100	21100	21100	0
549	20240910	103100	143780750	21100	21100	21100	21100	75
550	20240910	103000	142198250	21100	21100	21100	21100	0
551	20240910	102900	142198250	21100	21100	21100	21100	0
552	20240910	102800	142198250	21100	21100	21100	21100	100
553	20240910	102700	140088250	21100	21100	21100	21100	50
554	20240910	102600	139033250	21150	21150	21150	21150	29
555	20240910	102500	138419900	21150	21150	21150	21150	1
556	20240910	102400	138398750	21050	21050	21050	21050	0
557	20240910	102300	138398750	21050	21050	21050	21050	0
558	20240910	102200	138398750	21050	21050	21050	21050	0
559	20240910	102100	138398750	21050	21050	21050	21050	0
560	20240910	102000	138398750	21050	21050	21050	21050	0
561	20240910	101900	138398750	21050	21050	21050	21050	39
562	20240910	101800	137577800	21100	21100	21100	21100	0
563	20240910	101700	137577800	21100	21100	21100	21100	0
564	20240910	101600	137577800	21100	21100	21100	21100	0
565	20240910	101500	137577800	21100	21100	21100	21100	11
566	20240910	101400	137345700	21150	21150	21150	21150	2
567	20240910	101300	137303400	21150	21150	21150	21150	57
568	20240910	101200	136097850	21150	21150	21150	21150	20
569	20240910	101100	135674850	21100	21100	21100	21100	8
570	20240910	101000	135506050	21100	21100	21100	21100	0
571	20240910	100900	135506050	21100	21100	21100	21100	100
572	20240910	100800	133396050	21200	21200	21200	21200	0
573	20240910	100700	133396050	21200	21200	21200	21200	1
574	20240910	100600	133374850	21150	21150	21150	21150	0
575	20240910	100500	133374850	21150	21150	21150	21150	192
576	20240910	100400	129314050	21100	21100	21100	21100	43
577	20240910	100300	128406750	21150	21150	21150	21150	109
578	20240910	100200	126101400	21100	21100	21100	21100	26
579	20240910	100100	125552800	21150	21150	21150	21150	0
580	20240910	100000	125552800	21150	21150	21150	21150	7
581	20240910	095900	125404750	21150	21100	21150	21100	129
582	20240910	095800	122677850	21050	21050	21050	21050	179
583	20240910	095700	118909900	21050	21050	21050	21050	0
584	20240910	095600	118909900	21050	21050	21050	21050	0
585	20240910	095500	118909900	21050	21050	21050	21050	0
586	20240910	095400	118909900	21050	21050	21050	21050	0
587	20240910	095300	118909900	21050	21050	21050	21050	5
588	20240910	095200	118804650	21050	21100	21100	21050	140
589	20240910	095100	115852150	21150	21150	21150	21150	0
590	20240910	095000	115852150	21150	21150	21150	21150	0
591	20240910	094900	115852150	21150	21150	21150	21150	0
592	20240910	094800	115852150	21150	21150	21150	21150	0
593	20240910	094700	115852150	21150	21150	21150	21150	1
594	20240910	094600	115831000	21100	21100	21100	21100	192
595	20240910	094500	111779800	21100	21100	21100	21100	0
596	20240910	094400	111779800	21100	21100	21100	21100	0
597	20240910	094300	111779800	21100	21100	21100	21100	100
598	20240910	094200	109669800	21100	21100	21100	21100	10
599	20240910	094100	109458800	21100	21100	21100	21100	0
600	20240910	094000	109458800	21100	21100	21100	21100	1
601	20240910	093900	109437700	21050	21050	21050	21050	1
602	20240910	093800	109416650	21000	21000	21000	21000	0
603	20240910	093700	109416650	21000	21000	21000	21000	0
604	20240910	093600	109416650	21000	21000	21000	21000	70
605	20240910	093500	107946650	21000	21000	21000	21000	114
606	20240910	093400	105552650	21000	21000	21000	21000	20
607	20240910	093300	105132650	20950	20950	20950	20950	0
608	20240910	093200	105132650	20950	20950	20950	20950	0
609	20240910	093100	105132650	20950	20950	20950	20950	2
610	20240910	093000	105090750	20950	20950	20950	20950	0
611	20240910	092900	105090750	20950	20950	20950	20950	0
612	20240910	092800	105090750	20950	20950	20950	20950	20
613	20240910	092700	104671750	21000	21000	21000	21000	0
614	20240910	092600	104671750	21000	21000	21000	21000	0
615	20240910	092500	104671750	21000	21000	21000	21000	71
616	20240910	092400	103180750	21000	21000	21000	21000	0
617	20240910	092300	103180750	21000	21000	21000	21000	5
618	20240910	092200	103075750	20950	20850	21050	20350	1150
619	20240910	092100	79226250	21000	20950	21000	20950	10
620	20240910	092000	79016300	21000	20950	21000	20900	245
621	20240910	091900	73892100	21050	21050	21050	21050	20
622	20240910	091800	73471100	20950	20950	20950	20950	0
623	20240910	091700	73471100	20950	20900	20950	20900	355
624	20240910	091600	66034050	20900	20900	20900	20900	256
625	20240910	091500	60683650	20900	20900	20900	20900	190
626	20240910	091400	56712650	20900	20950	20950	20900	97
627	20240910	091300	54682200	21000	21100	21100	21000	1036
628	20240910	091200	32850450	21200	21200	21200	21150	4
629	20240910	091100	32765750	21150	21150	21150	21150	1
630	20240910	091000	32744600	21150	21150	21150	21150	264
631	20240910	090900	27161000	21150	21150	21150	21150	1
632	20240910	090800	27139850	21000	21100	21150	20950	157
633	20240910	090700	23842850	21150	21200	21200	21150	2
634	20240910	090600	23800500	21200	21200	21200	21200	17
635	20240910	090500	23440100	21250	21200	21250	21200	20
636	20240910	090400	23015700	21050	21250	21250	21050	317
637	20240910	090300	16306750	21250	21250	21250	21250	210
638	20240910	090200	11844250	21250	21300	21300	21250	16
639	20240910	090100	11503900	21400	21400	21400	21400	2
640	20240910	090000	11461100	21400	21300	21400	21300	538