KissMeData/013580/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	185700	219314490	13780	13780	13780	13780	44
3	20240911	185600	219314490	13780	13780	13780	13780	0
4	20240911	185500	219314490	13780	13780	13780	13780	0
5	20240911	185400	219314490	13780	13780	13780	13780	0
6	20240911	185300	219314490	13780	13780	13780	13780	0
7	20240911	185200	219314490	13780	13780	13780	13780	0
8	20240911	185100	219314490	13780	13780	13780	13780	0
9	20240911	185000	219314490	13780	13780	13780	13780	0
10	20240911	184900	219314490	13780	13780	13780	13780	0
11	20240911	184800	219314490	13780	13780	13780	13780	0
12	20240911	184700	219314490	13780	13780	13780	13780	0
13	20240911	184600	219314490	13780	13780	13780	13780	0
14	20240911	184500	219314490	13780	13780	13780	13780	0
15	20240911	184400	219314490	13780	13780	13780	13780	0
16	20240911	184300	219314490	13780	13780	13780	13780	0
17	20240911	184200	219314490	13780	13780	13780	13780	0
18	20240911	184100	219314490	13780	13780	13780	13780	0
19	20240911	184000	219314490	13780	13780	13780	13780	0
20	20240911	183900	219314490	13780	13780	13780	13780	0
21	20240911	183800	219314490	13780	13780	13780	13780	0
22	20240911	183700	219314490	13780	13780	13780	13780	0
23	20240911	183600	219314490	13780	13780	13780	13780	0
24	20240911	183500	219314490	13780	13780	13780	13780	0
25	20240911	183400	219314490	13780	13780	13780	13780	0
26	20240911	183300	219314490	13780	13780	13780	13780	0
27	20240911	183200	219314490	13780	13780	13780	13780	0
28	20240911	183100	219314490	13780	13780	13780	13780	0
29	20240911	183000	219314490	13780	13780	13780	13780	0
30	20240911	182900	219314490	13780	13780	13780	13780	0
31	20240911	182800	219314490	13780	13780	13780	13780	0
32	20240911	182700	219314490	13780	13780	13780	13780	44
33	20240911	182600	219314490	13780	13780	13780	13780	0
34	20240911	182500	219314490	13780	13780	13780	13780	0
35	20240911	182400	219314490	13780	13780	13780	13780	0
36	20240911	182300	219314490	13780	13780	13780	13780	0
37	20240911	182200	219314490	13780	13780	13780	13780	0
38	20240911	182100	219314490	13780	13780	13780	13780	0
39	20240911	182000	219314490	13780	13780	13780	13780	0
40	20240911	181900	219314490	13780	13780	13780	13780	0
41	20240911	181800	219314490	13780	13780	13780	13780	0
42	20240911	181700	219314490	13780	13780	13780	13780	0
43	20240911	181600	219314490	13780	13780	13780	13780	0
44	20240911	181500	219314490	13780	13780	13780	13780	0
45	20240911	181400	219314490	13780	13780	13780	13780	0
46	20240911	181300	219314490	13780	13780	13780	13780	0
47	20240911	181200	219314490	13780	13780	13780	13780	0
48	20240911	181100	219314490	13780	13780	13780	13780	0
49	20240911	181000	219314490	13780	13780	13780	13780	0
50	20240911	180900	219314490	13780	13780	13780	13780	0
51	20240911	180800	219314490	13780	13780	13780	13780	0
52	20240911	180700	219314490	13780	13780	13780	13780	0
53	20240911	180600	219314490	13780	13780	13780	13780	0
54	20240911	180500	219314490	13780	13780	13780	13780	0
55	20240911	180400	219314490	13780	13780	13780	13780	0
56	20240911	180300	219314490	13780	13780	13780	13780	0
57	20240911	180200	219314490	13780	13780	13780	13780	0
58	20240911	180100	219314490	13780	13780	13780	13780	0
59	20240911	180000	219314490	13780	13780	13780	13780	0
60	20240911	175900	219314490	13780	13780	13780	13780	0
61	20240911	175800	219314490	13780	13780	13780	13780	0
62	20240911	175700	219314490	13780	13780	13780	13780	44
63	20240911	175600	219314490	13780	13780	13780	13780	0
64	20240911	175500	219314490	13780	13780	13780	13780	0
65	20240911	175400	219314490	13780	13780	13780	13780	0
66	20240911	175300	219314490	13780	13780	13780	13780	0
67	20240911	175200	219314490	13780	13780	13780	13780	0
68	20240911	175100	219314490	13780	13780	13780	13780	0
69	20240911	175000	219314490	13780	13780	13780	13780	0
70	20240911	174900	219314490	13780	13780	13780	13780	0
71	20240911	174800	219314490	13780	13780	13780	13780	0
72	20240911	174700	219314490	13780	13780	13780	13780	0
73	20240911	174600	219314490	13780	13780	13780	13780	0
74	20240911	174500	219314490	13780	13780	13780	13780	0
75	20240911	174400	219314490	13780	13780	13780	13780	0
76	20240911	174300	219314490	13780	13780	13780	13780	0
77	20240911	174200	219314490	13780	13780	13780	13780	0
78	20240911	174100	219314490	13780	13780	13780	13780	0
79	20240911	174000	219314490	13780	13780	13780	13780	0
80	20240911	173900	219314490	13780	13780	13780	13780	0
81	20240911	173800	219314490	13780	13780	13780	13780	0
82	20240911	173700	219314490	13780	13780	13780	13780	0
83	20240911	173600	219314490	13780	13780	13780	13780	0
84	20240911	173500	219314490	13780	13780	13780	13780	0
85	20240911	173400	219314490	13780	13780	13780	13780	0
86	20240911	173300	219314490	13780	13780	13780	13780	0
87	20240911	173200	219314490	13780	13780	13780	13780	0
88	20240911	173100	219314490	13780	13780	13780	13780	0
89	20240911	173000	219314490	13780	13780	13780	13780	0
90	20240911	172900	219314490	13780	13780	13780	13780	0
91	20240911	172800	219314490	13780	13780	13780	13780	0
92	20240911	172700	219314490	13780	13780	13780	13780	44
93	20240911	172600	219314490	13780	13780	13780	13780	0
94	20240911	172500	219314490	13780	13780	13780	13780	0
95	20240911	172400	219314490	13780	13780	13780	13780	0
96	20240911	172300	219314490	13780	13780	13780	13780	0
97	20240911	172200	219314490	13780	13780	13780	13780	0
98	20240911	172100	219314490	13780	13780	13780	13780	0
99	20240911	172000	219314490	13780	13780	13780	13780	0
100	20240911	171900	219314490	13780	13780	13780	13780	0
101	20240911	171800	219314490	13780	13780	13780	13780	0
102	20240911	171700	219314490	13780	13780	13780	13780	0
103	20240911	171600	219314490	13780	13780	13780	13780	0
104	20240911	171500	219314490	13780	13780	13780	13780	0
105	20240911	171400	219314490	13780	13780	13780	13780	0
106	20240911	171300	219314490	13780	13780	13780	13780	0
107	20240911	171200	219314490	13780	13780	13780	13780	0
108	20240911	171100	219314490	13780	13780	13780	13780	0
109	20240911	171000	219314490	13780	13780	13780	13780	0
110	20240911	170900	219314490	13780	13780	13780	13780	0
111	20240911	170800	219314490	13780	13780	13780	13780	0
112	20240911	170700	219314490	13780	13780	13780	13780	0
113	20240911	170600	219314490	13780	13780	13780	13780	0
114	20240911	170500	219314490	13780	13780	13780	13780	0
115	20240911	170400	219314490	13780	13780	13780	13780	0
116	20240911	170300	219314490	13780	13780	13780	13780	0
117	20240911	170200	219314490	13780	13780	13780	13780	0
118	20240911	170100	219314490	13780	13780	13780	13780	0
119	20240911	170000	219314490	13780	13780	13780	13780	0
120	20240911	165900	219314490	13780	13780	13780	13780	0
121	20240911	165800	219314490	13780	13780	13780	13780	0
122	20240911	165700	219314490	13780	13780	13780	13780	44
123	20240911	165600	219314490	13780	13780	13780	13780	0
124	20240911	165500	219314490	13780	13780	13780	13780	0
125	20240911	165400	219314490	13780	13780	13780	13780	0
126	20240911	165300	219314490	13780	13780	13780	13780	0
127	20240911	165200	219314490	13780	13780	13780	13780	0
128	20240911	165100	219314490	13780	13780	13780	13780	0
129	20240911	165000	219314490	13780	13780	13780	13780	0
130	20240911	164900	219314490	13780	13780	13780	13780	0
131	20240911	164800	219314490	13780	13780	13780	13780	0
132	20240911	164700	219314490	13780	13780	13780	13780	0
133	20240911	164600	219314490	13780	13780	13780	13780	0
134	20240911	164500	219314490	13780	13780	13780	13780	0
135	20240911	164400	219314490	13780	13780	13780	13780	0
136	20240911	164300	219314490	13780	13780	13780	13780	0
137	20240911	164200	219314490	13780	13780	13780	13780	0
138	20240911	164100	219314490	13780	13780	13780	13780	0
139	20240911	164000	219314490	13780	13780	13780	13780	0
140	20240911	163900	219314490	13780	13780	13780	13780	0
141	20240911	163800	219314490	13780	13780	13780	13780	0
142	20240911	163700	219314490	13780	13780	13780	13780	0
143	20240911	163600	219314490	13780	13780	13780	13780	0
144	20240911	163500	219314490	13780	13780	13780	13780	0
145	20240911	163400	219314490	13780	13780	13780	13780	0
146	20240911	163300	219314490	13780	13780	13780	13780	0
147	20240911	163200	219314490	13780	13780	13780	13780	0
148	20240911	163100	219314490	13780	13780	13780	13780	0
149	20240911	163000	219314490	13780	13780	13780	13780	0
150	20240911	162900	219314490	13780	13780	13780	13780	0
151	20240911	162800	219314490	13780	13780	13780	13780	0
152	20240911	162700	219314490	13780	13780	13780	13780	44
153	20240911	162600	219314490	13780	13780	13780	13780	0
154	20240911	162500	219314490	13780	13780	13780	13780	0
155	20240911	162400	219314490	13780	13780	13780	13780	0
156	20240911	162300	219314490	13780	13780	13780	13780	0
157	20240911	162200	219314490	13780	13780	13780	13780	0
158	20240911	162100	219314490	13780	13780	13780	13780	0
159	20240911	162000	219314490	13780	13780	13780	13780	0
160	20240911	161900	219314490	13780	13780	13780	13780	0
161	20240911	161800	219314490	13780	13780	13780	13780	0
162	20240911	161700	219314490	13780	13780	13780	13780	0
163	20240911	161600	219314490	13780	13780	13780	13780	0
164	20240911	161500	219314490	13780	13780	13780	13780	0
165	20240911	161400	219314490	13780	13780	13780	13780	0
166	20240911	161300	219314490	13780	13780	13780	13780	0
167	20240911	161200	219314490	13780	13780	13780	13780	0
168	20240911	161100	219314490	13780	13780	13780	13780	0
169	20240911	161000	219314490	13780	13780	13780	13780	0
170	20240911	160900	219314490	13780	13780	13780	13780	0
171	20240911	160800	219314490	13780	13780	13780	13780	0
172	20240911	160700	219314490	13780	13780	13780	13780	0
173	20240911	160600	219314490	13780	13780	13780	13780	0
174	20240911	160500	219314490	13780	13780	13780	13780	0
175	20240911	160400	219314490	13780	13780	13780	13780	0
176	20240911	160300	219314490	13780	13780	13780	13780	0
177	20240911	160200	219314490	13780	13780	13780	13780	0
178	20240911	160100	219314490	13780	13780	13780	13780	0
179	20240911	160000	219314490	13780	13780	13780	13780	0
180	20240911	155900	219314490	13780	13780	13780	13780	0
181	20240911	155800	219314490	13780	13780	13780	13780	0
182	20240911	155700	219314490	13780	13780	13780	13780	44
183	20240911	155600	219314490	13780	13780	13780	13780	0
184	20240911	155500	219314490	13780	13780	13780	13780	0
185	20240911	155400	219314490	13780	13780	13780	13780	0
186	20240911	155300	219314490	13780	13780	13780	13780	0
187	20240911	155200	219314490	13780	13780	13780	13780	0
188	20240911	155100	219314490	13780	13780	13780	13780	0
189	20240911	155000	219314490	13780	13780	13780	13780	0
190	20240911	154900	219314490	13780	13780	13780	13780	0
191	20240911	154800	219314490	13780	13780	13780	13780	0
192	20240911	154700	219314490	13780	13780	13780	13780	0
193	20240911	154600	219314490	13780	13780	13780	13780	0
194	20240911	154500	219314490	13780	13780	13780	13780	0
195	20240911	154400	219314490	13780	13780	13780	13780	0
196	20240911	154300	219314490	13780	13780	13780	13780	0
197	20240911	154200	219314490	13780	13780	13780	13780	0
198	20240911	154100	219314490	13780	13780	13780	13780	0
199	20240911	154000	219314490	13780	13780	13780	13780	0
200	20240911	153900	219314490	13780	13780	13780	13780	0
201	20240911	153800	219314490	13780	13780	13780	13780	0
202	20240911	153700	219314490	13780	13780	13780	13780	0
203	20240911	153600	219314490	13780	13780	13780	13780	0
204	20240911	153500	219314490	13780	13780	13780	13780	0
205	20240911	153400	219314490	13780	13780	13780	13780	0
206	20240911	153300	219314490	13780	13780	13780	13780	0
207	20240911	153200	219314490	13780	13780	13780	13780	0
208	20240911	153100	219314490	13780	13780	13780	13780	0
209	20240911	153000	219314490	13780	13780	13780	13780	44
210	20240911	152900	218708170	13770	13770	13770	13770	0
211	20240911	152800	218708170	13770	13770	13770	13770	0
212	20240911	152700	218708170	13770	13770	13770	13770	0
213	20240911	152600	218708170	13770	13770	13770	13770	0
214	20240911	152500	218708170	13770	13770	13770	13770	0
215	20240911	152400	218708170	13770	13770	13770	13770	0
216	20240911	152300	218708170	13770	13770	13770	13770	0
217	20240911	152200	218708170	13770	13770	13770	13770	0
218	20240911	152100	218708170	13770	13770	13770	13770	0
219	20240911	152000	218708170	13770	13770	13770	13770	0
220	20240911	151900	218708170	13770	13720	13770	13710	211
221	20240911	151800	215811720	13730	13720	13730	13720	11
222	20240911	151700	215660790	13740	13740	13740	13740	0
223	20240911	151600	215660790	13740	13740	13740	13740	0
224	20240911	151500	215660790	13740	13740	13740	13740	0
225	20240911	151400	215660790	13740	13740	13740	13740	0
226	20240911	151300	215660790	13740	13740	13740	13740	1
227	20240911	151200	215647050	13720	13720	13720	13720	60
228	20240911	151100	214823850	13710	13710	13710	13710	10
229	20240911	151000	214686750	13740	13740	13740	13740	0
230	20240911	150900	214686750	13740	13740	13740	13740	11
231	20240911	150800	214535610	13730	13730	13730	13730	1
232	20240911	150700	214521880	13740	13740	13740	13730	4
233	20240911	150600	214466940	13730	13730	13730	13730	17
234	20240911	150500	214233530	13730	13730	13730	13730	0
235	20240911	150400	214233530	13730	13730	13730	13730	0
236	20240911	150300	214233530	13730	13730	13730	13730	2
237	20240911	150200	214206070	13720	13700	13730	13700	48
238	20240911	150100	213547960	13710	13710	13710	13710	0
239	20240911	150000	213547960	13710	13710	13710	13710	0
240	20240911	145900	213547960	13710	13710	13710	13710	0
241	20240911	145800	213547960	13710	13710	13710	13710	0
242	20240911	145700	213547960	13710	13710	13710	13710	0
243	20240911	145600	213547960	13710	13710	13710	13710	0
244	20240911	145500	213547960	13710	13710	13710	13710	0
245	20240911	145400	213547960	13710	13710	13710	13710	0
246	20240911	145300	213547960	13710	13710	13710	13710	0
247	20240911	145200	213547960	13710	13700	13710	13700	102
248	20240911	145100	212150540	13700	13690	13700	13690	117
249	20240911	145000	210547660	13660	13660	13660	13660	0
250	20240911	144900	210547660	13660	13660	13660	13660	0
251	20240911	144800	210547660	13660	13660	13660	13660	0
252	20240911	144700	210547660	13660	13660	13660	13660	0
253	20240911	144600	210547660	13660	13660	13660	13660	0
254	20240911	144500	210547660	13660	13660	13660	13660	0
255	20240911	144400	210547660	13660	13660	13660	13660	12
256	20240911	144300	210383740	13660	13660	13660	13660	0
257	20240911	144200	210383740	13660	13660	13660	13660	0
258	20240911	144100	210383740	13660	13660	13660	13660	0
259	20240911	144000	210383740	13660	13660	13660	13660	0
260	20240911	143900	210383740	13660	13660	13660	13660	0
261	20240911	143800	210383740	13660	13660	13660	13660	40
262	20240911	143700	209837340	13660	13660	13660	13650	69
263	20240911	143600	208895230	13660	13660	13660	13660	41
264	20240911	143500	208335170	13670	13670	13670	13670	0
265	20240911	143400	208335170	13670	13670	13670	13670	0
266	20240911	143300	208335170	13670	13670	13670	13670	0
267	20240911	143200	208335170	13670	13670	13670	13670	13
268	20240911	143100	208157460	13660	13650	13660	13650	1184
269	20240911	143000	191995730	13660	13660	13660	13660	0
270	20240911	142900	191995730	13660	13660	13660	13660	293
271	20240911	142800	187993350	13670	13670	13670	13670	1
272	20240911	142700	187979680	13700	13700	13700	13700	0
273	20240911	142600	187979680	13700	13680	13700	13680	151
274	20240911	142500	185913980	13700	13700	13700	13700	0
275	20240911	142400	185913980	13700	13700	13700	13700	10
276	20240911	142300	185776980	13690	13690	13690	13690	0
277	20240911	142200	185776980	13690	13690	13690	13690	7
278	20240911	142100	185681150	13710	13710	13710	13710	0
279	20240911	142000	185681150	13710	13710	13710	13710	0
280	20240911	141900	185681150	13710	13710	13710	13710	0
281	20240911	141800	185681150	13710	13710	13710	13710	0
282	20240911	141700	185681150	13710	13710	13710	13710	0
283	20240911	141600	185681150	13710	13710	13710	13710	0
284	20240911	141500	185681150	13710	13710	13710	13710	0
285	20240911	141400	185681150	13710	13710	13710	13710	0
286	20240911	141300	185681150	13710	13710	13710	13710	0
287	20240911	141200	185681150	13710	13710	13710	13710	0
288	20240911	141100	185681150	13710	13710	13710	13710	0
289	20240911	141000	185681150	13710	13710	13710	13710	0
290	20240911	140900	185681150	13710	13710	13710	13710	0
291	20240911	140800	185681150	13710	13710	13710	13710	0
292	20240911	140700	185681150	13710	13710	13710	13710	0
293	20240911	140600	185681150	13710	13710	13710	13710	1
294	20240911	140500	185667440	13710	13710	13710	13710	0
295	20240911	140400	185667440	13710	13690	13710	13690	54
296	20240911	140300	184927980	13680	13680	13680	13680	0
297	20240911	140200	184927980	13680	13680	13680	13680	0
298	20240911	140100	184927980	13680	13680	13680	13680	0
299	20240911	140000	184927980	13680	13680	13680	13680	39
300	20240911	135900	184394460	13680	13680	13680	13680	0
301	20240911	135800	184394460	13680	13680	13680	13680	0
302	20240911	135700	184394460	13680	13680	13680	13680	0
303	20240911	135600	184394460	13680	13680	13680	13680	0
304	20240911	135500	184394460	13680	13680	13680	13680	0
305	20240911	135400	184394460	13680	13680	13680	13680	0
306	20240911	135300	184394460	13680	13680	13680	13680	0
307	20240911	135200	184394460	13680	13680	13680	13680	0
308	20240911	135100	184394460	13680	13680	13680	13680	0
309	20240911	135000	184394460	13680	13680	13680	13680	100
310	20240911	134900	183026460	13670	13670	13670	13670	0
311	20240911	134800	183026460	13670	13670	13670	13670	0
312	20240911	134700	183026460	13670	13670	13670	13670	0
313	20240911	134600	183026460	13670	13670	13670	13670	47
314	20240911	134500	182383970	13680	13680	13680	13680	0
315	20240911	134400	182383970	13680	13680	13680	13680	0
316	20240911	134300	182383970	13680	13680	13680	13680	0
317	20240911	134200	182383970	13680	13680	13680	13680	0
318	20240911	134100	182383970	13680	13680	13680	13680	6
319	20240911	134000	182301890	13700	13700	13700	13700	0
320	20240911	133900	182301890	13700	13700	13700	13700	0
321	20240911	133800	182301890	13700	13700	13700	13700	0
322	20240911	133700	182301890	13700	13700	13700	13700	0
323	20240911	133600	182301890	13700	13700	13700	13700	0
324	20240911	133500	182301890	13700	13700	13700	13700	0
325	20240911	133400	182301890	13700	13700	13700	13700	0
326	20240911	133300	182301890	13700	13700	13700	13700	0
327	20240911	133200	182301890	13700	13700	13700	13700	0
328	20240911	133100	182301890	13700	13690	13700	13690	8
329	20240911	133000	182192360	13700	13700	13700	13700	0
330	20240911	132900	182192360	13700	13700	13700	13700	0
331	20240911	132800	182192360	13700	13700	13700	13700	0
332	20240911	132700	182192360	13700	13700	13700	13700	0
333	20240911	132600	182192360	13700	13700	13700	13700	0
334	20240911	132500	182192360	13700	13700	13700	13700	0
335	20240911	132400	182192360	13700	13700	13700	13700	0
336	20240911	132300	182192360	13700	13700	13700	13700	0
337	20240911	132200	182192360	13700	13700	13700	13700	9
338	20240911	132100	182069060	13700	13700	13700	13700	0
339	20240911	132000	182069060	13700	13700	13700	13700	0
340	20240911	131900	182069060	13700	13700	13700	13700	0
341	20240911	131800	182069060	13700	13700	13700	13700	0
342	20240911	131700	182069060	13700	13700	13700	13700	0
343	20240911	131600	182069060	13700	13700	13700	13700	0
344	20240911	131500	182069060	13700	13700	13700	13700	0
345	20240911	131400	182069060	13700	13700	13700	13700	0
346	20240911	131300	182069060	13700	13700	13700	13700	0
347	20240911	131200	182069060	13700	13700	13700	13700	0
348	20240911	131100	182069060	13700	13700	13700	13700	2
349	20240911	131000	182041660	13700	13700	13700	13700	0
350	20240911	130900	182041660	13700	13700	13700	13700	0
351	20240911	130800	182041660	13700	13700	13700	13700	0
352	20240911	130700	182041660	13700	13700	13700	13700	0
353	20240911	130600	182041660	13700	13700	13700	13700	0
354	20240911	130500	182041660	13700	13700	13700	13700	0
355	20240911	130400	182041660	13700	13700	13700	13700	0
356	20240911	130300	182041660	13700	13700	13700	13700	0
357	20240911	130200	182041660	13700	13700	13700	13700	0
358	20240911	130100	182041660	13700	13700	13700	13700	2
359	20240911	130000	182014260	13700	13700	13700	13700	2
360	20240911	125900	181986860	13700	13700	13700	13700	0
361	20240911	125800	181986860	13700	13700	13700	13700	0
362	20240911	125700	181986860	13700	13700	13700	13700	0
363	20240911	125600	181986860	13700	13700	13700	13700	0
364	20240911	125500	181986860	13700	13720	13730	13700	145
365	20240911	125400	180000290	13720	13720	13720	13720	0
366	20240911	125300	180000290	13720	13720	13720	13720	0
367	20240911	125200	180000290	13720	13720	13720	13720	0
368	20240911	125100	180000290	13720	13720	13720	13720	44
369	20240911	125000	179396610	13720	13720	13720	13720	0
370	20240911	124900	179396610	13720	13720	13720	13720	0
371	20240911	124800	179396610	13720	13720	13720	13720	0
372	20240911	124700	179396610	13720	13720	13720	13720	0
373	20240911	124600	179396610	13720	13720	13720	13720	0
374	20240911	124500	179396610	13720	13720	13720	13720	103
375	20240911	124400	177983450	13730	13730	13730	13730	0
376	20240911	124300	177983450	13730	13730	13730	13730	0
377	20240911	124200	177983450	13730	13730	13730	13730	0
378	20240911	124100	177983450	13730	13730	13730	13730	4
379	20240911	124000	177928530	13730	13730	13730	13730	0
380	20240911	123900	177928530	13730	13730	13730	13730	0
381	20240911	123800	177928530	13730	13730	13730	13730	0
382	20240911	123700	177928530	13730	13730	13730	13730	0
383	20240911	123600	177928530	13730	13730	13730	13730	0
384	20240911	123500	177928530	13730	13730	13730	13730	3
385	20240911	123400	177887340	13720	13720	13720	13720	0
386	20240911	123300	177887340	13720	13720	13720	13720	0
387	20240911	123200	177887340	13720	13720	13720	13720	15
388	20240911	123100	177681540	13720	13720	13720	13720	41
389	20240911	123000	177119020	13720	13720	13720	13720	0
390	20240911	122900	177119020	13720	13720	13720	13720	3
391	20240911	122800	177077860	13720	13720	13720	13720	2
392	20240911	122700	177050420	13720	13720	13720	13720	0
393	20240911	122600	177050420	13720	13720	13720	13720	101
394	20240911	122500	175664700	13720	13720	13720	13720	0
395	20240911	122400	175664700	13720	13720	13720	13720	0
396	20240911	122300	175664700	13720	13720	13720	13720	600
397	20240911	122200	167432700	13720	13720	13720	13720	0
398	20240911	122100	167432700	13720	13720	13720	13720	0
399	20240911	122000	167432700	13720	13720	13720	13720	0
400	20240911	121900	167432700	13720	13720	13720	13720	0
401	20240911	121800	167432700	13720	13720	13720	13720	0
402	20240911	121700	167432700	13720	13720	13720	13720	0
403	20240911	121600	167432700	13720	13720	13720	13720	0
404	20240911	121500	167432700	13720	13720	13720	13720	0
405	20240911	121400	167432700	13720	13720	13720	13720	0
406	20240911	121300	167432700	13720	13720	13720	13720	0
407	20240911	121200	167432700	13720	13720	13720	13720	0
408	20240911	121100	167432700	13720	13720	13720	13720	0
409	20240911	121000	167432700	13720	13720	13720	13720	0
410	20240911	120900	167432700	13720	13720	13720	13720	0
411	20240911	120800	167432700	13720	13710	13720	13710	94
412	20240911	120700	166143510	13690	13690	13690	13690	0
413	20240911	120600	166143510	13690	13690	13690	13690	0
414	20240911	120500	166143510	13690	13690	13690	13690	86
415	20240911	120400	164966170	13690	13690	13690	13690	6
416	20240911	120300	164884030	13690	13690	13690	13690	0
417	20240911	120200	164884030	13690	13690	13690	13690	0
418	20240911	120100	164884030	13690	13690	13690	13690	0
419	20240911	120000	164884030	13690	13700	13700	13690	25
420	20240911	115900	164541680	13690	13690	13690	13690	0
421	20240911	115800	164541680	13690	13690	13690	13690	0
422	20240911	115700	164541680	13690	13690	13690	13690	0
423	20240911	115600	164541680	13690	13690	13690	13690	0
424	20240911	115500	164541680	13690	13690	13690	13690	1
425	20240911	115400	164527990	13710	13710	13710	13710	0
426	20240911	115300	164527990	13710	13710	13710	13710	0
427	20240911	115200	164527990	13710	13710	13710	13710	0
428	20240911	115100	164527990	13710	13710	13710	13710	0
429	20240911	115000	164527990	13710	13690	13710	13690	87
430	20240911	114900	163336940	13710	13710	13710	13710	0
431	20240911	114800	163336940	13710	13710	13710	13710	0
432	20240911	114700	163336940	13710	13710	13710	13710	0
433	20240911	114600	163336940	13710	13710	13710	13710	0
434	20240911	114500	163336940	13710	13710	13710	13710	0
435	20240911	114400	163336940	13710	13710	13710	13710	0
436	20240911	114300	163336940	13710	13710	13710	13710	0
437	20240911	114200	163336940	13710	13710	13710	13710	1
438	20240911	114100	163323230	13710	13710	13710	13710	72
439	20240911	114000	162336110	13720	13720	13720	13720	0
440	20240911	113900	162336110	13720	13720	13720	13720	0
441	20240911	113800	162336110	13720	13720	13720	13720	0
442	20240911	113700	162336110	13720	13720	13720	13720	13
443	20240911	113600	162157750	13720	13720	13720	13720	50
444	20240911	113500	161471750	13730	13730	13730	13730	0
445	20240911	113400	161471750	13730	13730	13730	13730	0
446	20240911	113300	161471750	13730	13730	13730	13730	0
447	20240911	113200	161471750	13730	13730	13730	13730	0
448	20240911	113100	161471750	13730	13730	13730	13730	0
449	20240911	113000	161471750	13730	13730	13730	13730	1
450	20240911	112900	161458020	13740	13740	13740	13740	0
451	20240911	112800	161458020	13740	13740	13740	13740	0
452	20240911	112700	161458020	13740	13710	13740	13710	52
453	20240911	112600	160744980	13720	13730	13730	13720	3
454	20240911	112500	160703810	13720	13720	13720	13720	0
455	20240911	112400	160703810	13720	13720	13720	13720	0
456	20240911	112300	160703810	13720	13720	13720	13720	0
457	20240911	112200	160703810	13720	13720	13720	13720	0
458	20240911	112100	160703810	13720	13720	13720	13720	0
459	20240911	112000	160703810	13720	13720	13720	13720	0
460	20240911	111900	160703810	13720	13720	13720	13720	1
461	20240911	111800	160690090	13720	13720	13720	13720	0
462	20240911	111700	160690090	13720	13710	13770	13710	112
463	20240911	111600	159153210	13710	13710	13710	13710	2
464	20240911	111500	159125790	13720	13680	13720	13680	84
465	20240911	111400	157976630	13690	13690	13690	13690	0
466	20240911	111300	157976630	13690	13690	13690	13690	0
467	20240911	111200	157976630	13690	13690	13690	13690	0
468	20240911	111100	157976630	13690	13690	13690	13690	0
469	20240911	111000	157976630	13690	13690	13690	13690	1
470	20240911	110900	157962940	13690	13690	13690	13690	1
471	20240911	110800	157949250	13700	13690	13700	13690	100
472	20240911	110700	156580050	13670	13670	13670	13670	0
473	20240911	110600	156580050	13670	13670	13670	13670	0
474	20240911	110500	156580050	13670	13670	13670	13670	0
475	20240911	110400	156580050	13670	13670	13670	13670	0
476	20240911	110300	156580050	13670	13670	13670	13670	0
477	20240911	110200	156580050	13670	13670	13670	13670	44
478	20240911	110100	155978570	13670	13670	13670	13670	40
479	20240911	110000	155431770	13670	13670	13670	13670	0
480	20240911	105900	155431770	13670	13670	13670	13670	0
481	20240911	105800	155431770	13670	13670	13670	13670	0
482	20240911	105700	155431770	13670	13670	13670	13670	0
483	20240911	105600	155431770	13670	13670	13670	13670	44
484	20240911	105500	154830290	13670	13670	13670	13670	0
485	20240911	105400	154830290	13670	13670	13670	13670	0
486	20240911	105300	154830290	13670	13670	13670	13670	0
487	20240911	105200	154830290	13670	13670	13670	13670	44
488	20240911	105100	154228810	13670	13670	13670	13670	0
489	20240911	105000	154228810	13670	13670	13670	13670	0
490	20240911	104900	154228810	13670	13670	13670	13670	0
491	20240911	104800	154228810	13670	13670	13670	13670	0
492	20240911	104700	154228810	13670	13670	13670	13670	40
493	20240911	104600	153682010	13670	13670	13670	13670	0
494	20240911	104500	153682010	13670	13670	13670	13670	0
495	20240911	104400	153682010	13670	13670	13670	13670	0
496	20240911	104300	153682010	13670	13670	13670	13670	43
497	20240911	104200	153094200	13670	13670	13670	13670	0
498	20240911	104100	153094200	13670	13680	13680	13670	900
499	20240911	104000	140787770	13680	13680	13680	13680	58
500	20240911	103900	139994330	13690	13690	13690	13690	0
501	20240911	103800	139994330	13690	13690	13690	13690	0
502	20240911	103700	139994330	13690	13690	13690	13690	1
503	20240911	103600	139980640	13680	13680	13680	13680	100
504	20240911	103500	138612640	13690	13690	13690	13690	2
505	20240911	103400	138585260	13680	13680	13680	13680	26
506	20240911	103300	138229580	13680	13700	13700	13680	406
507	20240911	103200	132669740	13730	13730	13730	13730	0
508	20240911	103100	132669740	13730	13730	13730	13730	1
509	20240911	103000	132656010	13710	13710	13710	13710	0
510	20240911	102900	132656010	13710	13710	13710	13710	1
511	20240911	102800	132642300	13730	13680	13730	13680	107
512	20240911	102700	131175430	13680	13700	13700	13680	138
513	20240911	102600	129287210	13700	13700	13700	13700	42
514	20240911	102500	128711810	13710	13710	13710	13710	210
515	20240911	102400	125832710	13730	13730	13730	13730	0
516	20240911	102300	125832710	13730	13730	13730	13730	1
517	20240911	102200	125818980	13720	13720	13720	13720	1
518	20240911	102100	125805260	13710	13710	13710	13710	0
519	20240911	102000	125805260	13710	13710	13710	13710	50
520	20240911	101900	125119760	13710	13710	13710	13710	0
521	20240911	101800	125119760	13710	13710	13710	13710	0
522	20240911	101700	125119760	13710	13710	13710	13710	6
523	20240911	101600	125037500	13710	13710	13710	13710	0
524	20240911	101500	125037500	13710	13710	13710	13710	79
525	20240911	101400	123954410	13710	13710	13710	13710	1
526	20240911	101300	123940700	13710	13710	13710	13710	0
527	20240911	101200	123940700	13710	13710	13710	13710	0
528	20240911	101100	123940700	13710	13710	13710	13710	0
529	20240911	101000	123940700	13710	13710	13710	13710	1
530	20240911	100900	123926990	13700	13710	13710	13700	43
531	20240911	100800	123337880	13700	13700	13700	13700	0
532	20240911	100700	123337880	13700	13700	13700	13700	0
533	20240911	100600	123337880	13700	13700	13700	13700	42
534	20240911	100500	122762480	13700	13700	13700	13700	83
535	20240911	100400	121625380	13700	13700	13710	13700	82
536	20240911	100300	120501970	13700	13700	13700	13700	41
537	20240911	100200	119940270	13700	13720	13720	13700	44
538	20240911	100100	119337400	13720	13720	13720	13720	458
539	20240911	100000	113053640	13720	13720	13720	13720	0
540	20240911	095900	113053640	13720	13720	13720	13720	0
541	20240911	095800	113053640	13720	13720	13720	13720	40
542	20240911	095700	112504840	13730	13730	13730	13730	11
543	20240911	095600	112353810	13740	13740	13740	13740	0
544	20240911	095500	112353810	13740	13740	13740	13740	1
545	20240911	095400	112340070	13790	13790	13790	13790	0
546	20240911	095300	112340070	13790	13750	13840	13750	167
547	20240911	095200	110037130	13730	13730	13730	13730	60
548	20240911	095100	109213330	13720	13720	13750	13720	215
549	20240911	095000	106263500	13700	13720	13720	13700	243
550	20240911	094900	102934380	13700	13700	13700	13700	6019
551	20240911	094800	20474080	13710	13710	13710	13710	0
552	20240911	094700	20474080	13710	13710	13710	13710	2
553	20240911	094600	20446660	13710	13710	13710	13710	1
554	20240911	094500	20432950	13710	13730	13730	13710	152
555	20240911	094400	18346020	13730	13730	13730	13730	0
556	20240911	094300	18346020	13730	13710	13730	13710	36
557	20240911	094200	17852440	13700	13700	13700	13700	0
558	20240911	094100	17852440	13700	13700	13700	13700	0
559	20240911	094000	17852440	13700	13700	13700	13700	0
560	20240911	093900	17852440	13700	13700	13700	13700	0
561	20240911	093800	17852440	13700	13700	13700	13700	0
562	20240911	093700	17852440	13700	13700	13700	13700	76
563	20240911	093600	16811240	13700	13700	13700	13700	0
564	20240911	093500	16811240	13700	13700	13700	13700	2
565	20240911	093400	16783840	13700	13700	13700	13700	59
566	20240911	093300	15975540	13710	13710	13710	13690	95
567	20240911	093200	14674790	13710	13710	13710	13710	40
568	20240911	093100	14126390	13710	13700	13710	13700	12
569	20240911	093000	13961970	13710	13720	13720	13710	42
570	20240911	092900	13385950	13720	13690	13750	13690	18
571	20240911	092800	13139410	13680	13680	13680	13680	98
572	20240911	092700	11798770	13690	13690	13690	13690	0
573	20240911	092600	11798770	13690	13690	13690	13690	0
574	20240911	092500	11798770	13690	13690	13690	13690	0
575	20240911	092400	11798770	13690	13690	13690	13690	0
576	20240911	092300	11798770	13690	13690	13690	13690	78
577	20240911	092200	10730950	13670	13680	13680	13670	300
578	20240911	092100	6629910	13720	13720	13720	13720	0
579	20240911	092000	6629910	13720	13720	13720	13720	1
580	20240911	091900	6616190	13700	13700	13700	13700	52
581	20240911	091800	5903790	13700	13700	13700	13700	2
582	20240911	091700	5876390	13700	13700	13700	13700	100
583	20240911	091600	4506390	13700	13700	13700	13700	0
584	20240911	091500	4506390	13700	13710	13750	13700	4
585	20240911	091400	4451530	13710	13700	13760	13700	7
586	20240911	091300	4355420	13690	13690	13730	13690	129
587	20240911	091200	2589370	13690	13690	13690	13690	1
588	20240911	091100	2575680	13680	13680	13680	13680	1
589	20240911	091000	2562000	13770	13770	13770	13770	0
590	20240911	090900	2562000	13770	13770	13770	13770	0
591	20240911	090800	2562000	13770	13770	13770	13770	1
592	20240911	090700	2548230	13670	13680	13680	13670	20
593	20240911	090600	2274650	13790	13790	13790	13790	62
594	20240911	090500	1419670	13890	13890	13890	13890	0
595	20240911	090400	1419670	13890	13890	13890	13890	0
596	20240911	090300	1419670	13890	13890	13890	13890	0
597	20240911	090200	1419670	13890	13890	13890	13890	0
598	20240911	090100	1419670	13890	13890	13890	13890	0
599	20240911	090000	1419670	13890	13890	13890	13890	53