KissMeData/086820/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	195400	46014970	13730	13730	13730	13730	182
3	20240912	195300	46014970	13730	13730	13730	13730	0
4	20240912	195200	46014970	13730	13730	13730	13730	0
5	20240912	195100	46014970	13730	13730	13730	13730	0
6	20240912	195000	46014970	13730	13730	13730	13730	0
7	20240912	194900	46014970	13730	13730	13730	13730	0
8	20240912	194800	46014970	13730	13730	13730	13730	0
9	20240912	194700	46014970	13730	13730	13730	13730	0
10	20240912	194600	46014970	13730	13730	13730	13730	0
11	20240912	194500	46014970	13730	13730	13730	13730	0
12	20240912	194400	46014970	13730	13730	13730	13730	0
13	20240912	194300	46014970	13730	13730	13730	13730	0
14	20240912	194200	46014970	13730	13730	13730	13730	0
15	20240912	194100	46014970	13730	13730	13730	13730	0
16	20240912	194000	46014970	13730	13730	13730	13730	0
17	20240912	193900	46014970	13730	13730	13730	13730	0
18	20240912	193800	46014970	13730	13730	13730	13730	0
19	20240912	193700	46014970	13730	13730	13730	13730	0
20	20240912	193600	46014970	13730	13730	13730	13730	0
21	20240912	193500	46014970	13730	13730	13730	13730	0
22	20240912	193400	46014970	13730	13730	13730	13730	0
23	20240912	193300	46014970	13730	13730	13730	13730	0
24	20240912	193200	46014970	13730	13730	13730	13730	0
25	20240912	193100	46014970	13730	13730	13730	13730	0
26	20240912	193000	46014970	13730	13730	13730	13730	0
27	20240912	192900	46014970	13730	13730	13730	13730	0
28	20240912	192800	46014970	13730	13730	13730	13730	0
29	20240912	192700	46014970	13730	13730	13730	13730	0
30	20240912	192600	46014970	13730	13730	13730	13730	0
31	20240912	192500	46014970	13730	13730	13730	13730	0
32	20240912	192400	46014970	13730	13730	13730	13730	182
33	20240912	192300	46014970	13730	13730	13730	13730	0
34	20240912	192200	46014970	13730	13730	13730	13730	0
35	20240912	192100	46014970	13730	13730	13730	13730	0
36	20240912	192000	46014970	13730	13730	13730	13730	0
37	20240912	191900	46014970	13730	13730	13730	13730	0
38	20240912	191800	46014970	13730	13730	13730	13730	0
39	20240912	191700	46014970	13730	13730	13730	13730	0
40	20240912	191600	46014970	13730	13730	13730	13730	0
41	20240912	191500	46014970	13730	13730	13730	13730	0
42	20240912	191400	46014970	13730	13730	13730	13730	0
43	20240912	191300	46014970	13730	13730	13730	13730	0
44	20240912	191200	46014970	13730	13730	13730	13730	0
45	20240912	191100	46014970	13730	13730	13730	13730	0
46	20240912	191000	46014970	13730	13730	13730	13730	0
47	20240912	190900	46014970	13730	13730	13730	13730	0
48	20240912	190800	46014970	13730	13730	13730	13730	0
49	20240912	190700	46014970	13730	13730	13730	13730	0
50	20240912	190600	46014970	13730	13730	13730	13730	0
51	20240912	190500	46014970	13730	13730	13730	13730	0
52	20240912	190400	46014970	13730	13730	13730	13730	0
53	20240912	190300	46014970	13730	13730	13730	13730	0
54	20240912	190200	46014970	13730	13730	13730	13730	0
55	20240912	190100	46014970	13730	13730	13730	13730	0
56	20240912	190000	46014970	13730	13730	13730	13730	0
57	20240912	185900	46014970	13730	13730	13730	13730	0
58	20240912	185800	46014970	13730	13730	13730	13730	0
59	20240912	185700	46014970	13730	13730	13730	13730	0
60	20240912	185600	46014970	13730	13730	13730	13730	0
61	20240912	185500	46014970	13730	13730	13730	13730	0
62	20240912	185400	46014970	13730	13730	13730	13730	182
63	20240912	185300	46014970	13730	13730	13730	13730	0
64	20240912	185200	46014970	13730	13730	13730	13730	0
65	20240912	185100	46014970	13730	13730	13730	13730	0
66	20240912	185000	46014970	13730	13730	13730	13730	0
67	20240912	184900	46014970	13730	13730	13730	13730	0
68	20240912	184800	46014970	13730	13730	13730	13730	0
69	20240912	184700	46014970	13730	13730	13730	13730	0
70	20240912	184600	46014970	13730	13730	13730	13730	0
71	20240912	184500	46014970	13730	13730	13730	13730	0
72	20240912	184400	46014970	13730	13730	13730	13730	0
73	20240912	184300	46014970	13730	13730	13730	13730	0
74	20240912	184200	46014970	13730	13730	13730	13730	0
75	20240912	184100	46014970	13730	13730	13730	13730	0
76	20240912	184000	46014970	13730	13730	13730	13730	0
77	20240912	183900	46014970	13730	13730	13730	13730	0
78	20240912	183800	46014970	13730	13730	13730	13730	0
79	20240912	183700	46014970	13730	13730	13730	13730	0
80	20240912	183600	46014970	13730	13730	13730	13730	0
81	20240912	183500	46014970	13730	13730	13730	13730	0
82	20240912	183400	46014970	13730	13730	13730	13730	0
83	20240912	183300	46014970	13730	13730	13730	13730	0
84	20240912	183200	46014970	13730	13730	13730	13730	0
85	20240912	183100	46014970	13730	13730	13730	13730	0
86	20240912	183000	46014970	13730	13730	13730	13730	0
87	20240912	182900	46014970	13730	13730	13730	13730	0
88	20240912	182800	46014970	13730	13730	13730	13730	0
89	20240912	182700	46014970	13730	13730	13730	13730	0
90	20240912	182600	46014970	13730	13730	13730	13730	0
91	20240912	182500	46014970	13730	13730	13730	13730	0
92	20240912	182400	46014970	13730	13730	13730	13730	182
93	20240912	182300	46014970	13730	13730	13730	13730	0
94	20240912	182200	46014970	13730	13730	13730	13730	0
95	20240912	182100	46014970	13730	13730	13730	13730	0
96	20240912	182000	46014970	13730	13730	13730	13730	0
97	20240912	181900	46014970	13730	13730	13730	13730	0
98	20240912	181800	46014970	13730	13730	13730	13730	0
99	20240912	181700	46014970	13730	13730	13730	13730	0
100	20240912	181600	46014970	13730	13730	13730	13730	0
101	20240912	181500	46014970	13730	13730	13730	13730	0
102	20240912	181400	46014970	13730	13730	13730	13730	0
103	20240912	181300	46014970	13730	13730	13730	13730	0
104	20240912	181200	46014970	13730	13730	13730	13730	0
105	20240912	181100	46014970	13730	13730	13730	13730	0
106	20240912	181000	46014970	13730	13730	13730	13730	0
107	20240912	180900	46014970	13730	13730	13730	13730	0
108	20240912	180800	46014970	13730	13730	13730	13730	0
109	20240912	180700	46014970	13730	13730	13730	13730	0
110	20240912	180600	46014970	13730	13730	13730	13730	0
111	20240912	180500	46014970	13730	13730	13730	13730	0
112	20240912	180400	46014970	13730	13730	13730	13730	0
113	20240912	180300	46014970	13730	13730	13730	13730	0
114	20240912	180200	46014970	13730	13730	13730	13730	0
115	20240912	180100	46014970	13730	13730	13730	13730	0
116	20240912	180000	46014970	13730	13730	13730	13730	0
117	20240912	175900	46014970	13730	13730	13730	13730	0
118	20240912	175800	46014970	13730	13730	13730	13730	0
119	20240912	175700	46014970	13730	13730	13730	13730	0
120	20240912	175600	46014970	13730	13730	13730	13730	0
121	20240912	175500	46014970	13730	13730	13730	13730	0
122	20240912	175400	46014970	13730	13730	13730	13730	182
123	20240912	175300	46014970	13730	13730	13730	13730	0
124	20240912	175200	46014970	13730	13730	13730	13730	0
125	20240912	175100	46014970	13730	13730	13730	13730	0
126	20240912	175000	46014970	13730	13730	13730	13730	0
127	20240912	174900	46014970	13730	13730	13730	13730	0
128	20240912	174800	46014970	13730	13730	13730	13730	0
129	20240912	174700	46014970	13730	13730	13730	13730	0
130	20240912	174600	46014970	13730	13730	13730	13730	0
131	20240912	174500	46014970	13730	13730	13730	13730	0
132	20240912	174400	46014970	13730	13730	13730	13730	0
133	20240912	174300	46014970	13730	13730	13730	13730	0
134	20240912	174200	46014970	13730	13730	13730	13730	0
135	20240912	174100	46014970	13730	13730	13730	13730	0
136	20240912	174000	46014970	13730	13730	13730	13730	0
137	20240912	173900	46014970	13730	13730	13730	13730	0
138	20240912	173800	46014970	13730	13730	13730	13730	0
139	20240912	173700	46014970	13730	13730	13730	13730	0
140	20240912	173600	46014970	13730	13730	13730	13730	0
141	20240912	173500	46014970	13730	13730	13730	13730	0
142	20240912	173400	46014970	13730	13730	13730	13730	0
143	20240912	173300	46014970	13730	13730	13730	13730	0
144	20240912	173200	46014970	13730	13730	13730	13730	0
145	20240912	173100	46014970	13730	13730	13730	13730	0
146	20240912	173000	46014970	13730	13730	13730	13730	0
147	20240912	172900	46014970	13730	13730	13730	13730	0
148	20240912	172800	46014970	13730	13730	13730	13730	0
149	20240912	172700	46014970	13730	13730	13730	13730	0
150	20240912	172600	46014970	13730	13730	13730	13730	0
151	20240912	172500	46014970	13730	13730	13730	13730	0
152	20240912	172400	46014970	13730	13730	13730	13730	182
153	20240912	172300	46014970	13730	13730	13730	13730	0
154	20240912	172200	46014970	13730	13730	13730	13730	0
155	20240912	172100	46014970	13730	13730	13730	13730	0
156	20240912	172000	46014970	13730	13730	13730	13730	0
157	20240912	171900	46014970	13730	13730	13730	13730	0
158	20240912	171800	46014970	13730	13730	13730	13730	0
159	20240912	171700	46014970	13730	13730	13730	13730	0
160	20240912	171600	46014970	13730	13730	13730	13730	0
161	20240912	171500	46014970	13730	13730	13730	13730	0
162	20240912	171400	46014970	13730	13730	13730	13730	0
163	20240912	171300	46014970	13730	13730	13730	13730	0
164	20240912	171200	46014970	13730	13730	13730	13730	0
165	20240912	171100	46014970	13730	13730	13730	13730	0
166	20240912	171000	46014970	13730	13730	13730	13730	0
167	20240912	170900	46014970	13730	13730	13730	13730	0
168	20240912	170800	46014970	13730	13730	13730	13730	0
169	20240912	170700	46014970	13730	13730	13730	13730	0
170	20240912	170600	46014970	13730	13730	13730	13730	0
171	20240912	170500	46014970	13730	13730	13730	13730	0
172	20240912	170400	46014970	13730	13730	13730	13730	0
173	20240912	170300	46014970	13730	13730	13730	13730	0
174	20240912	170200	46014970	13730	13730	13730	13730	0
175	20240912	170100	46014970	13730	13730	13730	13730	0
176	20240912	170000	46014970	13730	13730	13730	13730	0
177	20240912	165900	46014970	13730	13730	13730	13730	0
178	20240912	165800	46014970	13730	13730	13730	13730	0
179	20240912	165700	46014970	13730	13730	13730	13730	0
180	20240912	165600	46014970	13730	13730	13730	13730	0
181	20240912	165500	46014970	13730	13730	13730	13730	0
182	20240912	165400	46014970	13730	13730	13730	13730	182
183	20240912	165300	46014970	13730	13730	13730	13730	0
184	20240912	165200	46014970	13730	13730	13730	13730	0
185	20240912	165100	46014970	13730	13730	13730	13730	0
186	20240912	165000	46014970	13730	13730	13730	13730	0
187	20240912	164900	46014970	13730	13730	13730	13730	0
188	20240912	164800	46014970	13730	13730	13730	13730	0
189	20240912	164700	46014970	13730	13730	13730	13730	0
190	20240912	164600	46014970	13730	13730	13730	13730	0
191	20240912	164500	46014970	13730	13730	13730	13730	0
192	20240912	164400	46014970	13730	13730	13730	13730	0
193	20240912	164300	46014970	13730	13730	13730	13730	0
194	20240912	164200	46014970	13730	13730	13730	13730	0
195	20240912	164100	46014970	13730	13730	13730	13730	0
196	20240912	164000	46014970	13730	13730	13730	13730	0
197	20240912	163900	46014970	13730	13730	13730	13730	0
198	20240912	163800	46014970	13730	13730	13730	13730	0
199	20240912	163700	46014970	13730	13730	13730	13730	0
200	20240912	163600	46014970	13730	13730	13730	13730	0
201	20240912	163500	46014970	13730	13730	13730	13730	0
202	20240912	163400	46014970	13730	13730	13730	13730	0
203	20240912	163300	46014970	13730	13730	13730	13730	0
204	20240912	163200	46014970	13730	13730	13730	13730	0
205	20240912	163100	46014970	13730	13730	13730	13730	0
206	20240912	163000	46014970	13730	13730	13730	13730	0
207	20240912	162900	46014970	13730	13730	13730	13730	0
208	20240912	162800	46014970	13730	13730	13730	13730	0
209	20240912	162700	46014970	13730	13730	13730	13730	0
210	20240912	162600	46014970	13730	13730	13730	13730	0
211	20240912	162500	46014970	13730	13730	13730	13730	0
212	20240912	162400	46014970	13730	13730	13730	13730	182
213	20240912	162300	46014970	13730	13730	13730	13730	0
214	20240912	162200	46014970	13730	13730	13730	13730	0
215	20240912	162100	46014970	13730	13730	13730	13730	0
216	20240912	162000	46014970	13730	13730	13730	13730	0
217	20240912	161900	46014970	13730	13730	13730	13730	0
218	20240912	161800	46014970	13730	13730	13730	13730	0
219	20240912	161700	46014970	13730	13730	13730	13730	0
220	20240912	161600	46014970	13730	13730	13730	13730	0
221	20240912	161500	46014970	13730	13730	13730	13730	0
222	20240912	161400	46014970	13730	13730	13730	13730	0
223	20240912	161300	46014970	13730	13730	13730	13730	0
224	20240912	161200	46014970	13730	13730	13730	13730	0
225	20240912	161100	46014970	13730	13730	13730	13730	0
226	20240912	161000	46014970	13730	13730	13730	13730	0
227	20240912	160900	46014970	13730	13730	13730	13730	0
228	20240912	160800	46014970	13730	13730	13730	13730	0
229	20240912	160700	46014970	13730	13730	13730	13730	0
230	20240912	160600	46014970	13730	13730	13730	13730	0
231	20240912	160500	46014970	13730	13730	13730	13730	0
232	20240912	160400	46014970	13730	13730	13730	13730	0
233	20240912	160300	46014970	13730	13730	13730	13730	0
234	20240912	160200	46014970	13730	13730	13730	13730	0
235	20240912	160100	46014970	13730	13730	13730	13730	0
236	20240912	160000	46014970	13730	13730	13730	13730	0
237	20240912	155900	46014970	13730	13730	13730	13730	0
238	20240912	155800	46014970	13730	13730	13730	13730	0
239	20240912	155700	46014970	13730	13730	13730	13730	0
240	20240912	155600	46014970	13730	13730	13730	13730	0
241	20240912	155500	46014970	13730	13730	13730	13730	0
242	20240912	155400	46014970	13730	13730	13730	13730	182
243	20240912	155300	46014970	13730	13730	13730	13730	0
244	20240912	155200	46014970	13730	13730	13730	13730	0
245	20240912	155100	46014970	13730	13730	13730	13730	0
246	20240912	155000	46014970	13730	13730	13730	13730	0
247	20240912	154900	46014970	13730	13730	13730	13730	0
248	20240912	154800	46014970	13730	13730	13730	13730	0
249	20240912	154700	46014970	13730	13730	13730	13730	0
250	20240912	154600	46014970	13730	13730	13730	13730	0
251	20240912	154500	46014970	13730	13730	13730	13730	0
252	20240912	154400	46014970	13730	13730	13730	13730	0
253	20240912	154300	46014970	13730	13730	13730	13730	0
254	20240912	154200	46014970	13730	13730	13730	13730	0
255	20240912	154100	46014970	13730	13730	13730	13730	0
256	20240912	154000	46014970	13730	13730	13730	13730	0
257	20240912	153900	46014970	13730	13730	13730	13730	0
258	20240912	153800	46014970	13730	13730	13730	13730	0
259	20240912	153700	46014970	13730	13730	13730	13730	0
260	20240912	153600	46014970	13730	13730	13730	13730	0
261	20240912	153500	46014970	13730	13730	13730	13730	0
262	20240912	153400	46014970	13730	13730	13730	13730	0
263	20240912	153300	46014970	13730	13730	13730	13730	0
264	20240912	153200	46014970	13730	13730	13730	13730	0
265	20240912	153100	46014970	13730	13730	13730	13730	0
266	20240912	153000	46014970	13730	13730	13730	13730	182
267	20240912	152900	43516110	13730	13730	13730	13730	0
268	20240912	152800	43516110	13730	13730	13730	13730	0
269	20240912	152700	43516110	13730	13730	13730	13730	0
270	20240912	152600	43516110	13730	13730	13730	13730	0
271	20240912	152500	43516110	13730	13730	13730	13730	0
272	20240912	152400	43516110	13730	13730	13730	13730	0
273	20240912	152300	43516110	13730	13730	13730	13730	0
274	20240912	152200	43516110	13730	13730	13730	13730	0
275	20240912	152100	43516110	13730	13730	13730	13730	0
276	20240912	152000	43516110	13730	13730	13730	13730	0
277	20240912	151900	43516110	13730	13640	13730	13630	212
278	20240912	151800	40609260	13630	13700	13700	13630	219
279	20240912	151700	37620650	13700	13700	13700	13700	0
280	20240912	151600	37620650	13700	13700	13700	13700	49
281	20240912	151500	36949350	13700	13700	13700	13700	45
282	20240912	151400	36332850	13700	13700	13700	13700	0
283	20240912	151300	36332850	13700	13700	13700	13700	0
284	20240912	151200	36332850	13700	13700	13700	13700	1
285	20240912	151100	36319150	13730	13730	13730	13730	0
286	20240912	151000	36319150	13730	13730	13730	13730	0
287	20240912	150900	36319150	13730	13730	13730	13730	0
288	20240912	150800	36319150	13730	13730	13730	13730	0
289	20240912	150700	36319150	13730	13730	13730	13730	0
290	20240912	150600	36319150	13730	13730	13730	13730	1
291	20240912	150500	36305420	13690	13690	13690	13690	5
292	20240912	150400	36236970	13700	13700	13700	13700	0
293	20240912	150300	36236970	13700	13710	13710	13700	38
294	20240912	150200	35716360	13720	13720	13720	13720	0
295	20240912	150100	35716360	13720	13720	13720	13720	0
296	20240912	150000	35716360	13720	13720	13720	13720	0
297	20240912	145900	35716360	13720	13720	13720	13720	0
298	20240912	145800	35716360	13720	13720	13720	13720	0
299	20240912	145700	35716360	13720	13720	13720	13720	0
300	20240912	145600	35716360	13720	13730	13730	13720	154
301	20240912	145500	33601980	13730	13730	13730	13730	0
302	20240912	145400	33601980	13730	13730	13730	13730	1
303	20240912	145300	33588250	13730	13730	13730	13730	0
304	20240912	145200	33588250	13730	13730	13730	13730	0
305	20240912	145100	33588250	13730	13730	13730	13730	0
306	20240912	145000	33588250	13730	13730	13730	13730	0
307	20240912	144900	33588250	13730	13730	13730	13730	1
308	20240912	144800	33574520	13730	13730	13730	13730	0
309	20240912	144700	33574520	13730	13730	13730	13730	0
310	20240912	144600	33574520	13730	13730	13730	13730	0
311	20240912	144500	33574520	13730	13730	13730	13730	0
312	20240912	144400	33574520	13730	13730	13730	13730	0
313	20240912	144300	33574520	13730	13730	13730	13730	0
314	20240912	144200	33574520	13730	13730	13730	13730	0
315	20240912	144100	33574520	13730	13730	13730	13730	0
316	20240912	144000	33574520	13730	13730	13730	13730	0
317	20240912	143900	33574520	13730	13730	13730	13730	0
318	20240912	143800	33574520	13730	13730	13730	13730	0
319	20240912	143700	33574520	13730	13730	13730	13730	0
320	20240912	143600	33574520	13730	13730	13730	13730	5
321	20240912	143500	33505870	13740	13740	13740	13740	0
322	20240912	143400	33505870	13740	13740	13740	13740	0
323	20240912	143300	33505870	13740	13740	13740	13740	0
324	20240912	143200	33505870	13740	13740	13740	13740	0
325	20240912	143100	33505870	13740	13740	13740	13740	0
326	20240912	143000	33505870	13740	13740	13740	13740	0
327	20240912	142900	33505870	13740	13740	13740	13740	0
328	20240912	142800	33505870	13740	13740	13740	13740	0
329	20240912	142700	33505870	13740	13740	13740	13740	0
330	20240912	142600	33505870	13740	13740	13740	13740	3
331	20240912	142500	33464650	13720	13720	13720	13720	0
332	20240912	142400	33464650	13720	13720	13720	13720	0
333	20240912	142300	33464650	13720	13710	13720	13710	196
334	20240912	142200	30776490	13710	13710	13710	13710	0
335	20240912	142100	30776490	13710	13710	13710	13710	0
336	20240912	142000	30776490	13710	13710	13710	13710	0
337	20240912	141900	30776490	13710	13710	13710	13710	0
338	20240912	141800	30776490	13710	13710	13710	13710	0
339	20240912	141700	30776490	13710	13710	13710	13710	2
340	20240912	141600	30749070	13750	13750	13750	13750	0
341	20240912	141500	30749070	13750	13750	13750	13750	0
342	20240912	141400	30749070	13750	13750	13750	13750	0
343	20240912	141300	30749070	13750	13750	13750	13750	0
344	20240912	141200	30749070	13750	13750	13750	13750	0
345	20240912	141100	30749070	13750	13750	13750	13750	0
346	20240912	141000	30749070	13750	13750	13750	13750	0
347	20240912	140900	30749070	13750	13750	13750	13750	0
348	20240912	140800	30749070	13750	13750	13750	13750	0
349	20240912	140700	30749070	13750	13750	13750	13750	0
350	20240912	140600	30749070	13750	13750	13750	13750	0
351	20240912	140500	30749070	13750	13750	13750	13750	0
352	20240912	140400	30749070	13750	13750	13750	13750	0
353	20240912	140300	30749070	13750	13750	13750	13750	0
354	20240912	140200	30749070	13750	13730	13750	13730	4
355	20240912	140100	30694130	13730	13730	13730	13730	0
356	20240912	140000	30694130	13730	13730	13730	13730	0
357	20240912	135900	30694130	13730	13730	13730	13730	0
358	20240912	135800	30694130	13730	13730	13730	13730	0
359	20240912	135700	30694130	13730	13730	13730	13730	97
360	20240912	135600	29362320	13730	13720	13730	13720	90
361	20240912	135500	28126920	13700	13680	13700	13680	116
362	20240912	135400	26538460	13680	13680	13680	13680	0
363	20240912	135300	26538460	13680	13680	13680	13680	0
364	20240912	135200	26538460	13680	13680	13680	13680	1
365	20240912	135100	26524780	13680	13680	13680	13680	0
366	20240912	135000	26524780	13680	13680	13680	13680	0
367	20240912	134900	26524780	13680	13680	13680	13680	0
368	20240912	134800	26524780	13680	13680	13680	13680	0
369	20240912	134700	26524780	13680	13680	13680	13680	1
370	20240912	134600	26511100	13660	13660	13660	13660	0
371	20240912	134500	26511100	13660	13660	13660	13660	0
372	20240912	134400	26511100	13660	13660	13660	13660	0
373	20240912	134300	26511100	13660	13660	13660	13660	0
374	20240912	134200	26511100	13660	13660	13660	13660	0
375	20240912	134100	26511100	13660	13660	13660	13660	0
376	20240912	134000	26511100	13660	13660	13660	13660	0
377	20240912	133900	26511100	13660	13660	13660	13660	27
378	20240912	133800	26142280	13670	13670	13670	13670	0
379	20240912	133700	26142280	13670	13670	13670	13660	56
380	20240912	133600	25376970	13670	13670	13670	13670	10
381	20240912	133500	25240270	13670	13670	13670	13670	0
382	20240912	133400	25240270	13670	13670	13670	13670	15
383	20240912	133300	25035220	13670	13670	13670	13670	2
384	20240912	133200	25007880	13680	13680	13680	13680	0
385	20240912	133100	25007880	13680	13680	13680	13680	0
386	20240912	133000	25007880	13680	13680	13680	13680	0
387	20240912	132900	25007880	13680	13680	13680	13680	0
388	20240912	132800	25007880	13680	13680	13680	13680	0
389	20240912	132700	25007880	13680	13680	13680	13680	0
390	20240912	132600	25007880	13680	13680	13680	13680	0
391	20240912	132500	25007880	13680	13680	13680	13680	0
392	20240912	132400	25007880	13680	13680	13680	13680	0
393	20240912	132300	25007880	13680	13680	13680	13680	0
394	20240912	132200	25007880	13680	13680	13680	13680	0
395	20240912	132100	25007880	13680	13680	13680	13680	2
396	20240912	132000	24980520	13690	13690	13690	13690	1
397	20240912	131900	24966830	13670	13690	13690	13670	188
398	20240912	131800	22396560	13700	13700	13700	13700	0
399	20240912	131700	22396560	13700	13700	13700	13700	0
400	20240912	131600	22396560	13700	13700	13700	13700	0
401	20240912	131500	22396560	13700	13700	13700	13700	0
402	20240912	131400	22396560	13700	13700	13700	13700	0
403	20240912	131300	22396560	13700	13700	13700	13700	0
404	20240912	131200	22396560	13700	13700	13700	13700	0
405	20240912	131100	22396560	13700	13700	13700	13700	0
406	20240912	131000	22396560	13700	13700	13700	13700	0
407	20240912	130900	22396560	13700	13700	13700	13700	1
408	20240912	130800	22382860	13690	13690	13690	13690	0
409	20240912	130700	22382860	13690	13690	13690	13690	0
410	20240912	130600	22382860	13690	13690	13690	13690	0
411	20240912	130500	22382860	13690	13690	13690	13690	0
412	20240912	130400	22382860	13690	13690	13690	13690	0
413	20240912	130300	22382860	13690	13690	13690	13690	0
414	20240912	130200	22382860	13690	13690	13690	13690	4
415	20240912	130100	22328100	13700	13700	13700	13700	0
416	20240912	130000	22328100	13700	13700	13700	13700	0
417	20240912	125900	22328100	13700	13700	13700	13700	0
418	20240912	125800	22328100	13700	13700	13700	13700	20
419	20240912	125700	22054100	13700	13700	13700	13700	0
420	20240912	125600	22054100	13700	13700	13700	13700	0
421	20240912	125500	22054100	13700	13700	13700	13700	0
422	20240912	125400	22054100	13700	13700	13700	13700	1
423	20240912	125300	22040400	13700	13700	13700	13700	0
424	20240912	125200	22040400	13700	13700	13700	13700	0
425	20240912	125100	22040400	13700	13700	13700	13700	2
426	20240912	125000	22013000	13700	13700	13700	13700	0
427	20240912	124900	22013000	13700	13700	13700	13700	0
428	20240912	124800	22013000	13700	13700	13700	13700	10
429	20240912	124700	21876000	13700	13700	13700	13700	0
430	20240912	124600	21876000	13700	13700	13700	13700	0
431	20240912	124500	21876000	13700	13700	13700	13700	1
432	20240912	124400	21862300	13670	13670	13670	13670	0
433	20240912	124300	21862300	13670	13670	13670	13670	0
434	20240912	124200	21862300	13670	13670	13670	13670	0
435	20240912	124100	21862300	13670	13670	13670	13670	0
436	20240912	124000	21862300	13670	13690	13690	13670	150
437	20240912	123900	19811740	13700	13700	13700	13670	4
438	20240912	123800	19757000	13670	13670	13670	13670	0
439	20240912	123700	19757000	13670	13670	13670	13670	0
440	20240912	123600	19757000	13670	13680	13680	13670	85
441	20240912	123500	18594950	13670	13670	13670	13670	0
442	20240912	123400	18594950	13670	13670	13670	13670	5
443	20240912	123300	18526600	13680	13680	13680	13680	9
444	20240912	123200	18403480	13680	13680	13680	13680	1
445	20240912	123100	18389800	13700	13700	13700	13700	0
446	20240912	123000	18389800	13700	13700	13700	13700	0
447	20240912	122900	18389800	13700	13700	13700	13700	0
448	20240912	122800	18389800	13700	13700	13700	13700	0
449	20240912	122700	18389800	13700	13700	13700	13700	0
450	20240912	122600	18389800	13700	13700	13700	13700	0
451	20240912	122500	18389800	13700	13700	13700	13700	81
452	20240912	122400	17280100	13730	13730	13730	13730	1
453	20240912	122300	17266370	13700	13700	13700	13700	0
454	20240912	122200	17266370	13700	13700	13700	13700	0
455	20240912	122100	17266370	13700	13700	13700	13700	0
456	20240912	122000	17266370	13700	13700	13700	13700	0
457	20240912	121900	17266370	13700	13700	13700	13700	0
458	20240912	121800	17266370	13700	13720	13720	13700	178
459	20240912	121700	14827740	13730	13730	13730	13730	0
460	20240912	121600	14827740	13730	13730	13730	13730	0
461	20240912	121500	14827740	13730	13730	13730	13730	0
462	20240912	121400	14827740	13730	13730	13730	13730	2
463	20240912	121300	14800280	13730	13730	13730	13730	0
464	20240912	121200	14800280	13730	13730	13730	13730	6
465	20240912	121100	14717900	13730	13730	13730	13730	0
466	20240912	121000	14717900	13730	13730	13730	13730	0
467	20240912	120900	14717900	13730	13730	13730	13730	0
468	20240912	120800	14717900	13730	13730	13730	13730	0
469	20240912	120700	14717900	13730	13730	13730	13730	3
470	20240912	120600	14676710	13730	13730	13730	13730	2
471	20240912	120500	14649250	13730	13730	13730	13730	1
472	20240912	120400	14635520	13690	13690	13690	13690	0
473	20240912	120300	14635520	13690	13690	13690	13690	0
474	20240912	120200	14635520	13690	13690	13690	13690	0
475	20240912	120100	14635520	13690	13690	13690	13690	0
476	20240912	120000	14635520	13690	13690	13690	13690	0
477	20240912	115900	14635520	13690	13690	13690	13690	0
478	20240912	115800	14635520	13690	13690	13690	13690	0
479	20240912	115700	14635520	13690	13690	13690	13690	1
480	20240912	115600	14621830	13720	13720	13720	13720	3
481	20240912	115500	14580670	13690	13690	13690	13690	0
482	20240912	115400	14580670	13690	13690	13690	13690	0
483	20240912	115300	14580670	13690	13690	13690	13690	0
484	20240912	115200	14580670	13690	13690	13690	13690	2
485	20240912	115100	14553290	13710	13710	13710	13710	0
486	20240912	115000	14553290	13710	13710	13710	13710	0
487	20240912	114900	14553290	13710	13710	13710	13710	54
488	20240912	114800	13812950	13730	13730	13730	13730	0
489	20240912	114700	13812950	13730	13730	13730	13730	0
490	20240912	114600	13812950	13730	13730	13730	13730	0
491	20240912	114500	13812950	13730	13730	13730	13730	0
492	20240912	114400	13812950	13730	13730	13730	13730	0
493	20240912	114300	13812950	13730	13730	13730	13730	0
494	20240912	114200	13812950	13730	13730	13730	13730	0
495	20240912	114100	13812950	13730	13730	13730	13730	0
496	20240912	114000	13812950	13730	13730	13730	13730	0
497	20240912	113900	13812950	13730	13730	13730	13730	0
498	20240912	113800	13812950	13730	13730	13730	13730	0
499	20240912	113700	13812950	13730	13730	13730	13730	0
500	20240912	113600	13812950	13730	13730	13730	13730	0
501	20240912	113500	13812950	13730	13730	13730	13730	0
502	20240912	113400	13812950	13730	13730	13730	13730	0
503	20240912	113300	13812950	13730	13730	13730	13730	0
504	20240912	113200	13812950	13730	13730	13730	13730	0
505	20240912	113100	13812950	13730	13730	13730	13730	0
506	20240912	113000	13812950	13730	13730	13730	13730	0
507	20240912	112900	13812950	13730	13730	13730	13730	0
508	20240912	112800	13812950	13730	13730	13730	13730	0
509	20240912	112700	13812950	13730	13730	13730	13730	0
510	20240912	112600	13812950	13730	13730	13730	13730	0
511	20240912	112500	13812950	13730	13730	13730	13730	0
512	20240912	112400	13812950	13730	13730	13730	13730	22
513	20240912	112300	13510890	13730	13730	13730	13730	0
514	20240912	112200	13510890	13730	13730	13730	13730	0
515	20240912	112100	13510890	13730	13730	13730	13730	0
516	20240912	112000	13510890	13730	13730	13730	13730	0
517	20240912	111900	13510890	13730	13730	13730	13730	9
518	20240912	111800	13387320	13730	13730	13730	13730	0
519	20240912	111700	13387320	13730	13730	13730	13730	0
520	20240912	111600	13387320	13730	13730	13730	13730	0
521	20240912	111500	13387320	13730	13730	13730	13730	1
522	20240912	111400	13373590	13710	13710	13710	13710	0
523	20240912	111300	13373590	13710	13710	13710	13710	0
524	20240912	111200	13373590	13710	13710	13710	13710	0
525	20240912	111100	13373590	13710	13710	13710	13710	0
526	20240912	111000	13373590	13710	13710	13710	13710	0
527	20240912	110900	13373590	13710	13710	13710	13710	0
528	20240912	110800	13373590	13710	13710	13710	13710	0
529	20240912	110700	13373590	13710	13710	13710	13710	0
530	20240912	110600	13373590	13710	13710	13710	13710	0
531	20240912	110500	13373590	13710	13710	13710	13710	0
532	20240912	110400	13373590	13710	13710	13710	13710	0
533	20240912	110300	13373590	13710	13710	13710	13710	1
534	20240912	110200	13359880	13740	13740	13740	13740	0
535	20240912	110100	13359880	13740	13740	13740	13740	0
536	20240912	110000	13359880	13740	13740	13740	13740	0
537	20240912	105900	13359880	13740	13740	13740	13740	0
538	20240912	105800	13359880	13740	13740	13740	13740	0
539	20240912	105700	13359880	13740	13740	13740	13740	1
540	20240912	105600	13346140	13740	13740	13740	13740	0
541	20240912	105500	13346140	13740	13740	13740	13740	0
542	20240912	105400	13346140	13740	13740	13740	13740	0
543	20240912	105300	13346140	13740	13740	13740	13740	0
544	20240912	105200	13346140	13740	13740	13740	13740	5
545	20240912	105100	13277440	13750	13750	13750	13750	0
546	20240912	105000	13277440	13750	13750	13750	13750	0
547	20240912	104900	13277440	13750	13750	13750	13750	0
548	20240912	104800	13277440	13750	13750	13750	13750	0
549	20240912	104700	13277440	13750	13750	13750	13750	0
550	20240912	104600	13277440	13750	13750	13750	13750	0
551	20240912	104500	13277440	13750	13750	13750	13750	0
552	20240912	104400	13277440	13750	13750	13750	13750	0
553	20240912	104300	13277440	13750	13750	13750	13750	0
554	20240912	104200	13277440	13750	13750	13750	13750	0
555	20240912	104100	13277440	13750	13750	13750	13750	0
556	20240912	104000	13277440	13750	13750	13750	13750	0
557	20240912	103900	13277440	13750	13750	13750	13750	0
558	20240912	103800	13277440	13750	13750	13750	13750	0
559	20240912	103700	13277440	13750	13750	13750	13750	0
560	20240912	103600	13277440	13750	13750	13750	13750	0
561	20240912	103500	13277440	13750	13750	13750	13750	0
562	20240912	103400	13277440	13750	13750	13750	13750	22
563	20240912	103300	12974940	13730	13730	13730	13730	6
564	20240912	103200	12892560	13730	13730	13730	13730	0
565	20240912	103100	12892560	13730	13730	13730	13730	0
566	20240912	103000	12892560	13730	13730	13730	13730	0
567	20240912	102900	12892560	13730	13730	13730	13730	0
568	20240912	102800	12892560	13730	13730	13730	13730	0
569	20240912	102700	12892560	13730	13730	13730	13730	0
570	20240912	102600	12892560	13730	13730	13730	13730	0
571	20240912	102500	12892560	13730	13730	13730	13730	0
572	20240912	102400	12892560	13730	13730	13730	13730	0
573	20240912	102300	12892560	13730	13730	13730	13730	1
574	20240912	102200	12878830	13780	13780	13780	13780	0
575	20240912	102100	12878830	13780	13780	13780	13780	0
576	20240912	102000	12878830	13780	13780	13780	13780	0
577	20240912	101900	12878830	13780	13780	13780	13780	0
578	20240912	101800	12878830	13780	13780	13780	13780	0
579	20240912	101700	12878830	13780	13780	13780	13780	0
580	20240912	101600	12878830	13780	13780	13780	13780	0
581	20240912	101500	12878830	13780	13780	13780	13780	0
582	20240912	101400	12878830	13780	13780	13780	13780	0
583	20240912	101300	12878830	13780	13780	13780	13780	0
584	20240912	101200	12878830	13780	13780	13780	13780	0
585	20240912	101100	12878830	13780	13780	13780	13780	0
586	20240912	101000	12878830	13780	13780	13780	13780	0
587	20240912	100900	12878830	13780	13780	13780	13780	0
588	20240912	100800	12878830	13780	13780	13780	13780	0
589	20240912	100700	12878830	13780	13730	13780	13730	7
590	20240912	100600	12782580	13730	13730	13730	13730	346
591	20240912	100500	8032000	13730	13730	13730	13730	2
592	20240912	100400	8004540	13730	13700	13730	13700	131
593	20240912	100300	6206420	13700	13700	13700	13700	3
594	20240912	100200	6165320	13700	13700	13700	13700	0
595	20240912	100100	6165320	13700	13710	13710	13700	33
596	20240912	100000	5713090	13720	13720	13720	13720	0
597	20240912	095900	5713090	13720	13720	13720	13720	7
598	20240912	095800	5617050	13720	13730	13730	13720	68
599	20240912	095700	4684020	13780	13780	13780	13780	0
600	20240912	095600	4684020	13780	13780	13780	13780	0
601	20240912	095500	4684020	13780	13780	13780	13780	1
602	20240912	095400	4670240	13740	13750	13750	13740	11
603	20240912	095300	4519040	13770	13770	13770	13770	0
604	20240912	095200	4519040	13770	13770	13770	13770	0
605	20240912	095100	4519040	13770	13770	13770	13770	0
606	20240912	095000	4519040	13770	13770	13770	13770	5
607	20240912	094900	4450190	13790	13790	13790	13790	1
608	20240912	094800	4436400	13770	13770	13770	13770	0
609	20240912	094700	4436400	13770	13770	13770	13770	5
610	20240912	094600	4367550	13780	13780	13780	13780	0
611	20240912	094500	4367550	13780	13780	13780	13780	0
612	20240912	094400	4367550	13780	13780	13780	13780	0
613	20240912	094300	4367550	13780	13780	13780	13780	0
614	20240912	094200	4367550	13780	13780	13780	13780	0
615	20240912	094100	4367550	13780	13780	13780	13780	0
616	20240912	094000	4367550	13780	13780	13780	13780	135
617	20240912	093900	2507250	13780	13780	13780	13780	0
618	20240912	093800	2507250	13780	13780	13780	13780	1
619	20240912	093700	2493470	13770	13770	13770	13770	0
620	20240912	093600	2493470	13770	13770	13770	13770	0
621	20240912	093500	2493470	13770	13770	13770	13770	5
622	20240912	093400	2424620	13770	13770	13770	13770	0
623	20240912	093300	2424620	13770	13770	13770	13770	1
624	20240912	093200	2410850	13780	13780	13780	13780	3
625	20240912	093100	2369510	13780	13780	13780	13780	0
626	20240912	093000	2369510	13780	13780	13780	13780	5
627	20240912	092900	2300610	13780	13780	13780	13780	0
628	20240912	092800	2300610	13780	13780	13780	13780	0
629	20240912	092700	2300610	13780	13780	13780	13780	0
630	20240912	092600	2300610	13780	13780	13780	13780	0
631	20240912	092500	2300610	13780	13780	13780	13780	0
632	20240912	092400	2300610	13780	13780	13780	13780	42
633	20240912	092300	1721850	13770	13770	13770	13770	7
634	20240912	092200	1625460	13780	13780	13780	13780	0
635	20240912	092100	1625460	13780	13780	13780	13780	0
636	20240912	092000	1625460	13780	13780	13780	13780	0
637	20240912	091900	1625460	13780	13780	13780	13780	0
638	20240912	091800	1625460	13780	13780	13780	13780	0
639	20240912	091700	1625460	13780	13780	13780	13780	0
640	20240912	091600	1625460	13780	13780	13780	13780	0
641	20240912	091500	1625460	13780	13780	13780	13780	0
642	20240912	091400	1625460	13780	13780	13780	13780	0
643	20240912	091300	1625460	13780	13770	13780	13770	88
644	20240912	091200	412990	13770	13770	13770	13770	0
645	20240912	091100	412990	13770	13770	13770	13770	0
646	20240912	091000	412990	13770	13770	13770	13770	18
647	20240912	090900	165130	13780	13780	13780	13780	0
648	20240912	090800	165130	13780	13780	13780	13780	0
649	20240912	090700	165130	13780	13780	13780	13780	0
650	20240912	090600	165130	13780	13780	13780	13780	0
651	20240912	090500	165130	13780	13780	13780	13780	0
652	20240912	090400	165130	13780	13780	13780	13780	0
653	20240912	090300	165130	13780	13770	13780	13770	5
654	20240912	090200	96250	13750	13750	13750	13750	7
655	20240912	090100	0	13700	13700	13700	13700	0
656	20240912	090000	0	13700	13700	13700	13700	0