KissMeData/006390/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	184700	100707550	13910	13910	13910	13910	10
3	20240912	184600	100707550	13910	13910	13910	13910	0
4	20240912	184500	100707550	13910	13910	13910	13910	0
5	20240912	184400	100707550	13910	13910	13910	13910	0
6	20240912	184300	100707550	13910	13910	13910	13910	0
7	20240912	184200	100707550	13910	13910	13910	13910	0
8	20240912	184100	100707550	13910	13910	13910	13910	0
9	20240912	184000	100707550	13910	13910	13910	13910	0
10	20240912	183900	100707550	13910	13910	13910	13910	0
11	20240912	183800	100707550	13910	13910	13910	13910	0
12	20240912	183700	100707550	13910	13910	13910	13910	0
13	20240912	183600	100707550	13910	13910	13910	13910	0
14	20240912	183500	100707550	13910	13910	13910	13910	0
15	20240912	183400	100707550	13910	13910	13910	13910	0
16	20240912	183300	100707550	13910	13910	13910	13910	0
17	20240912	183200	100707550	13910	13910	13910	13910	0
18	20240912	183100	100707550	13910	13910	13910	13910	0
19	20240912	183000	100707550	13910	13910	13910	13910	0
20	20240912	182900	100707550	13910	13910	13910	13910	0
21	20240912	182800	100707550	13910	13910	13910	13910	0
22	20240912	182700	100707550	13910	13910	13910	13910	0
23	20240912	182600	100707550	13910	13910	13910	13910	0
24	20240912	182500	100707550	13910	13910	13910	13910	0
25	20240912	182400	100707550	13910	13910	13910	13910	0
26	20240912	182300	100707550	13910	13910	13910	13910	0
27	20240912	182200	100707550	13910	13910	13910	13910	0
28	20240912	182100	100707550	13910	13910	13910	13910	0
29	20240912	182000	100707550	13910	13910	13910	13910	0
30	20240912	181900	100707550	13910	13910	13910	13910	0
31	20240912	181800	100707550	13910	13910	13910	13910	0
32	20240912	181700	100707550	13910	13910	13910	13910	10
33	20240912	181600	100707550	13910	13910	13910	13910	0
34	20240912	181500	100707550	13910	13910	13910	13910	0
35	20240912	181400	100707550	13910	13910	13910	13910	0
36	20240912	181300	100707550	13910	13910	13910	13910	0
37	20240912	181200	100707550	13910	13910	13910	13910	0
38	20240912	181100	100707550	13910	13910	13910	13910	0
39	20240912	181000	100707550	13910	13910	13910	13910	0
40	20240912	180900	100707550	13910	13910	13910	13910	0
41	20240912	180800	100707550	13910	13910	13910	13910	0
42	20240912	180700	100707550	13910	13910	13910	13910	0
43	20240912	180600	100707550	13910	13910	13910	13910	0
44	20240912	180500	100707550	13910	13910	13910	13910	0
45	20240912	180400	100707550	13910	13910	13910	13910	0
46	20240912	180300	100707550	13910	13910	13910	13910	0
47	20240912	180200	100707550	13910	13910	13910	13910	0
48	20240912	180100	100707550	13910	13910	13910	13910	0
49	20240912	180000	100707550	13910	13910	13910	13910	0
50	20240912	175900	100707550	13910	13910	13910	13910	0
51	20240912	175800	100707550	13910	13910	13910	13910	0
52	20240912	175700	100707550	13910	13910	13910	13910	0
53	20240912	175600	100707550	13910	13910	13910	13910	0
54	20240912	175500	100707550	13910	13910	13910	13910	0
55	20240912	175400	100707550	13910	13910	13910	13910	0
56	20240912	175300	100707550	13910	13910	13910	13910	0
57	20240912	175200	100707550	13910	13910	13910	13910	0
58	20240912	175100	100707550	13910	13910	13910	13910	0
59	20240912	175000	100707550	13910	13910	13910	13910	0
60	20240912	174900	100707550	13910	13910	13910	13910	0
61	20240912	174800	100707550	13910	13910	13910	13910	0
62	20240912	174700	100707550	13910	13910	13910	13910	10
63	20240912	174600	100707550	13910	13910	13910	13910	0
64	20240912	174500	100707550	13910	13910	13910	13910	0
65	20240912	174400	100707550	13910	13910	13910	13910	0
66	20240912	174300	100707550	13910	13910	13910	13910	0
67	20240912	174200	100707550	13910	13910	13910	13910	0
68	20240912	174100	100707550	13910	13910	13910	13910	0
69	20240912	174000	100707550	13910	13910	13910	13910	0
70	20240912	173900	100707550	13910	13910	13910	13910	0
71	20240912	173800	100707550	13910	13910	13910	13910	0
72	20240912	173700	100707550	13910	13910	13910	13910	0
73	20240912	173600	100707550	13910	13910	13910	13910	0
74	20240912	173500	100707550	13910	13910	13910	13910	0
75	20240912	173400	100707550	13910	13910	13910	13910	0
76	20240912	173300	100707550	13910	13910	13910	13910	0
77	20240912	173200	100707550	13910	13910	13910	13910	0
78	20240912	173100	100707550	13910	13910	13910	13910	0
79	20240912	173000	100707550	13910	13910	13910	13910	0
80	20240912	172900	100707550	13910	13910	13910	13910	0
81	20240912	172800	100707550	13910	13910	13910	13910	0
82	20240912	172700	100707550	13910	13910	13910	13910	0
83	20240912	172600	100707550	13910	13910	13910	13910	0
84	20240912	172500	100707550	13910	13910	13910	13910	0
85	20240912	172400	100707550	13910	13910	13910	13910	0
86	20240912	172300	100707550	13910	13910	13910	13910	0
87	20240912	172200	100707550	13910	13910	13910	13910	0
88	20240912	172100	100707550	13910	13910	13910	13910	0
89	20240912	172000	100707550	13910	13910	13910	13910	0
90	20240912	171900	100707550	13910	13910	13910	13910	0
91	20240912	171800	100707550	13910	13910	13910	13910	0
92	20240912	171700	100707550	13910	13910	13910	13910	10
93	20240912	171600	100707550	13910	13910	13910	13910	0
94	20240912	171500	100707550	13910	13910	13910	13910	0
95	20240912	171400	100707550	13910	13910	13910	13910	0
96	20240912	171300	100707550	13910	13910	13910	13910	0
97	20240912	171200	100707550	13910	13910	13910	13910	0
98	20240912	171100	100707550	13910	13910	13910	13910	0
99	20240912	171000	100707550	13910	13910	13910	13910	0
100	20240912	170900	100707550	13910	13910	13910	13910	0
101	20240912	170800	100707550	13910	13910	13910	13910	0
102	20240912	170700	100707550	13910	13910	13910	13910	0
103	20240912	170600	100707550	13910	13910	13910	13910	0
104	20240912	170500	100707550	13910	13910	13910	13910	0
105	20240912	170400	100707550	13910	13910	13910	13910	0
106	20240912	170300	100707550	13910	13910	13910	13910	0
107	20240912	170200	100707550	13910	13910	13910	13910	0
108	20240912	170100	100707550	13910	13910	13910	13910	0
109	20240912	170000	100707550	13910	13910	13910	13910	0
110	20240912	165900	100707550	13910	13910	13910	13910	0
111	20240912	165800	100707550	13910	13910	13910	13910	0
112	20240912	165700	100707550	13910	13910	13910	13910	0
113	20240912	165600	100707550	13910	13910	13910	13910	0
114	20240912	165500	100707550	13910	13910	13910	13910	0
115	20240912	165400	100707550	13910	13910	13910	13910	0
116	20240912	165300	100707550	13910	13910	13910	13910	0
117	20240912	165200	100707550	13910	13910	13910	13910	0
118	20240912	165100	100707550	13910	13910	13910	13910	0
119	20240912	165000	100707550	13910	13910	13910	13910	0
120	20240912	164900	100707550	13910	13910	13910	13910	0
121	20240912	164800	100707550	13910	13910	13910	13910	0
122	20240912	164700	100707550	13910	13910	13910	13910	10
123	20240912	164600	100707550	13910	13910	13910	13910	0
124	20240912	164500	100707550	13910	13910	13910	13910	0
125	20240912	164400	100707550	13910	13910	13910	13910	0
126	20240912	164300	100707550	13910	13910	13910	13910	0
127	20240912	164200	100707550	13910	13910	13910	13910	0
128	20240912	164100	100707550	13910	13910	13910	13910	0
129	20240912	164000	100707550	13910	13910	13910	13910	0
130	20240912	163900	100707550	13910	13910	13910	13910	0
131	20240912	163800	100707550	13910	13910	13910	13910	0
132	20240912	163700	100707550	13910	13910	13910	13910	0
133	20240912	163600	100707550	13910	13910	13910	13910	0
134	20240912	163500	100707550	13910	13910	13910	13910	0
135	20240912	163400	100707550	13910	13910	13910	13910	0
136	20240912	163300	100707550	13910	13910	13910	13910	0
137	20240912	163200	100707550	13910	13910	13910	13910	0
138	20240912	163100	100707550	13910	13910	13910	13910	0
139	20240912	163000	100707550	13910	13910	13910	13910	0
140	20240912	162900	100707550	13910	13910	13910	13910	0
141	20240912	162800	100707550	13910	13910	13910	13910	0
142	20240912	162700	100707550	13910	13910	13910	13910	0
143	20240912	162600	100707550	13910	13910	13910	13910	0
144	20240912	162500	100707550	13910	13910	13910	13910	0
145	20240912	162400	100707550	13910	13910	13910	13910	0
146	20240912	162300	100707550	13910	13910	13910	13910	0
147	20240912	162200	100707550	13910	13910	13910	13910	0
148	20240912	162100	100707550	13910	13910	13910	13910	0
149	20240912	162000	100707550	13910	13910	13910	13910	0
150	20240912	161900	100707550	13910	13910	13910	13910	0
151	20240912	161800	100707550	13910	13910	13910	13910	0
152	20240912	161700	100707550	13910	13910	13910	13910	10
153	20240912	161600	100707550	13910	13910	13910	13910	0
154	20240912	161500	100707550	13910	13910	13910	13910	0
155	20240912	161400	100707550	13910	13910	13910	13910	0
156	20240912	161300	100707550	13910	13910	13910	13910	0
157	20240912	161200	100707550	13910	13910	13910	13910	0
158	20240912	161100	100707550	13910	13910	13910	13910	0
159	20240912	161000	100707550	13910	13910	13910	13910	0
160	20240912	160900	100707550	13910	13910	13910	13910	0
161	20240912	160800	100707550	13910	13910	13910	13910	0
162	20240912	160700	100707550	13910	13910	13910	13910	0
163	20240912	160600	100707550	13910	13910	13910	13910	0
164	20240912	160500	100707550	13910	13910	13910	13910	0
165	20240912	160400	100707550	13910	13910	13910	13910	0
166	20240912	160300	100707550	13910	13910	13910	13910	0
167	20240912	160200	100707550	13910	13910	13910	13910	0
168	20240912	160100	100707550	13910	13910	13910	13910	0
169	20240912	160000	100707550	13910	13910	13910	13910	0
170	20240912	155900	100707550	13910	13910	13910	13910	0
171	20240912	155800	100707550	13910	13910	13910	13910	0
172	20240912	155700	100707550	13910	13910	13910	13910	0
173	20240912	155600	100707550	13910	13910	13910	13910	0
174	20240912	155500	100707550	13910	13910	13910	13910	0
175	20240912	155400	100707550	13910	13910	13910	13910	0
176	20240912	155300	100707550	13910	13910	13910	13910	0
177	20240912	155200	100707550	13910	13910	13910	13910	0
178	20240912	155100	100707550	13910	13910	13910	13910	0
179	20240912	155000	100707550	13910	13910	13910	13910	0
180	20240912	154900	100707550	13910	13910	13910	13910	0
181	20240912	154800	100707550	13910	13910	13910	13910	0
182	20240912	154700	100707550	13910	13910	13910	13910	10
183	20240912	154600	100707550	13910	13910	13910	13910	0
184	20240912	154500	100707550	13910	13910	13910	13910	0
185	20240912	154400	100707550	13910	13910	13910	13910	0
186	20240912	154300	100707550	13910	13910	13910	13910	0
187	20240912	154200	100707550	13910	13910	13910	13910	0
188	20240912	154100	100707550	13910	13910	13910	13910	0
189	20240912	154000	100707550	13910	13910	13910	13910	0
190	20240912	153900	100707550	13910	13910	13910	13910	0
191	20240912	153800	100707550	13910	13910	13910	13910	0
192	20240912	153700	100707550	13910	13910	13910	13910	0
193	20240912	153600	100707550	13910	13910	13910	13910	0
194	20240912	153500	100707550	13910	13910	13910	13910	0
195	20240912	153400	100707550	13910	13910	13910	13910	0
196	20240912	153300	100707550	13910	13910	13910	13910	0
197	20240912	153200	100707550	13910	13910	13910	13910	0
198	20240912	153100	100707550	13910	13910	13910	13910	0
199	20240912	153000	100707550	13910	13910	13910	13910	10
200	20240912	152900	100568450	13900	13900	13900	13900	0
201	20240912	152800	100568450	13900	13900	13900	13900	0
202	20240912	152700	100568450	13900	13900	13900	13900	0
203	20240912	152600	100568450	13900	13900	13900	13900	0
204	20240912	152500	100568450	13900	13900	13900	13900	0
205	20240912	152400	100568450	13900	13900	13900	13900	0
206	20240912	152300	100568450	13900	13900	13900	13900	0
207	20240912	152200	100568450	13900	13900	13900	13900	0
208	20240912	152100	100568450	13900	13900	13900	13900	0
209	20240912	152000	100568450	13900	13900	13900	13900	0
210	20240912	151900	100568450	13900	13900	13900	13900	0
211	20240912	151800	100568450	13900	13900	13900	13900	0
212	20240912	151700	100568450	13900	13900	13900	13900	0
213	20240912	151600	100568450	13900	13900	13900	13900	0
214	20240912	151500	100568450	13900	13900	13900	13900	1
215	20240912	151400	100554550	13880	13880	13880	13880	0
216	20240912	151300	100554550	13880	13880	13880	13880	0
217	20240912	151200	100554550	13880	13880	13880	13880	0
218	20240912	151100	100554550	13880	13880	13880	13880	90
219	20240912	151000	99305350	13880	13880	13880	13880	1
220	20240912	150900	99291470	13900	13900	13900	13900	0
221	20240912	150800	99291470	13900	13880	13900	13880	469
222	20240912	150700	92779390	13880	13880	13880	13880	0
223	20240912	150600	92779390	13880	13880	13880	13880	0
224	20240912	150500	92779390	13880	13880	13880	13880	0
225	20240912	150400	92779390	13880	13880	13880	13880	0
226	20240912	150300	92779390	13880	13880	13880	13880	7
227	20240912	150200	92682230	13880	13890	13890	13880	120
228	20240912	150100	91016110	13900	13900	13900	13900	0
229	20240912	150000	91016110	13900	13900	13900	13900	0
230	20240912	145900	91016110	13900	13900	13900	13900	0
231	20240912	145800	91016110	13900	13900	13900	13900	3
232	20240912	145700	90974410	13900	13900	13900	13900	0
233	20240912	145600	90974410	13900	13900	13900	13900	0
234	20240912	145500	90974410	13900	13900	13900	13900	7
235	20240912	145400	90877110	13900	13900	13900	13900	7
236	20240912	145300	90779810	13900	13900	13900	13900	0
237	20240912	145200	90779810	13900	13900	13900	13900	0
238	20240912	145100	90779810	13900	13900	13900	13900	0
239	20240912	145000	90779810	13900	13900	13900	13900	0
240	20240912	144900	90779810	13900	13900	13900	13900	0
241	20240912	144800	90779810	13900	13900	13900	13900	0
242	20240912	144700	90779810	13900	13900	13900	13900	0
243	20240912	144600	90779810	13900	13900	13900	13900	0
244	20240912	144500	90779810	13900	13900	13900	13900	0
245	20240912	144400	90779810	13900	13900	13900	13900	0
246	20240912	144300	90779810	13900	13900	13900	13900	0
247	20240912	144200	90779810	13900	13900	13900	13900	0
248	20240912	144100	90779810	13900	13900	13900	13900	0
249	20240912	144000	90779810	13900	13900	13900	13900	0
250	20240912	143900	90779810	13900	13900	13900	13900	0
251	20240912	143800	90779810	13900	13900	13900	13900	0
252	20240912	143700	90779810	13900	13900	13900	13900	0
253	20240912	143600	90779810	13900	13900	13900	13900	0
254	20240912	143500	90779810	13900	13900	13900	13900	1
255	20240912	143400	90765910	13900	13900	13900	13900	0
256	20240912	143300	90765910	13900	13900	13900	13900	71
257	20240912	143200	89779010	13900	13900	13900	13900	0
258	20240912	143100	89779010	13900	13900	13900	13900	0
259	20240912	143000	89779010	13900	13900	13900	13900	0
260	20240912	142900	89779010	13900	13900	13900	13900	0
261	20240912	142800	89779010	13900	13900	13900	13900	0
262	20240912	142700	89779010	13900	13900	13900	13900	0
263	20240912	142600	89779010	13900	13900	13900	13900	10
264	20240912	142500	89640010	13900	13900	13900	13900	0
265	20240912	142400	89640010	13900	13900	13900	13900	0
266	20240912	142300	89640010	13900	13900	13900	13900	0
267	20240912	142200	89640010	13900	13900	13900	13900	0
268	20240912	142100	89640010	13900	13900	13900	13900	0
269	20240912	142000	89640010	13900	13900	13900	13900	0
270	20240912	141900	89640010	13900	13900	13900	13900	0
271	20240912	141800	89640010	13900	13900	13900	13900	0
272	20240912	141700	89640010	13900	13900	13900	13900	0
273	20240912	141600	89640010	13900	13900	13900	13900	0
274	20240912	141500	89640010	13900	13900	13900	13900	0
275	20240912	141400	89640010	13900	13900	13900	13900	0
276	20240912	141300	89640010	13900	13900	13900	13900	0
277	20240912	141200	89640010	13900	13900	13900	13900	0
278	20240912	141100	89640010	13900	13900	13900	13900	1
279	20240912	141000	89626110	13900	13900	13900	13900	0
280	20240912	140900	89626110	13900	13900	13900	13900	0
281	20240912	140800	89626110	13900	13900	13900	13900	0
282	20240912	140700	89626110	13900	13900	13900	13900	0
283	20240912	140600	89626110	13900	13900	13900	13900	0
284	20240912	140500	89626110	13900	13900	13900	13900	0
285	20240912	140400	89626110	13900	13900	13900	13900	0
286	20240912	140300	89626110	13900	13900	13900	13900	0
287	20240912	140200	89626110	13900	13900	13900	13900	0
288	20240912	140100	89626110	13900	13900	13900	13900	100
289	20240912	140000	88236110	13900	13900	13900	13900	0
290	20240912	135900	88236110	13900	13900	13900	13900	0
291	20240912	135800	88236110	13900	13900	13900	13900	0
292	20240912	135700	88236110	13900	13900	13900	13900	0
293	20240912	135600	88236110	13900	13900	13900	13900	0
294	20240912	135500	88236110	13900	13900	13900	13900	0
295	20240912	135400	88236110	13900	13900	13900	13900	0
296	20240912	135300	88236110	13900	13900	13900	13900	0
297	20240912	135200	88236110	13900	13900	13900	13900	10
298	20240912	135100	88097110	13900	13900	13900	13900	0
299	20240912	135000	88097110	13900	13900	13900	13900	0
300	20240912	134900	88097110	13900	13900	13900	13900	0
301	20240912	134800	88097110	13900	13900	13900	13900	0
302	20240912	134700	88097110	13900	13900	13900	13900	0
303	20240912	134600	88097110	13900	13900	13900	13900	0
304	20240912	134500	88097110	13900	13900	13900	13900	0
305	20240912	134400	88097110	13900	13900	13900	13900	0
306	20240912	134300	88097110	13900	13900	13900	13900	0
307	20240912	134200	88097110	13900	13900	13900	13900	0
308	20240912	134100	88097110	13900	13900	13900	13900	0
309	20240912	134000	88097110	13900	13900	13900	13900	0
310	20240912	133900	88097110	13900	13900	13900	13900	0
311	20240912	133800	88097110	13900	13900	13900	13900	0
312	20240912	133700	88097110	13900	13900	13900	13900	0
313	20240912	133600	88097110	13900	13900	13900	13900	0
314	20240912	133500	88097110	13900	13900	13900	13900	0
315	20240912	133400	88097110	13900	13900	13900	13900	0
316	20240912	133300	88097110	13900	13900	13900	13900	0
317	20240912	133200	88097110	13900	13900	13900	13900	0
318	20240912	133100	88097110	13900	13900	13900	13900	0
319	20240912	133000	88097110	13900	13900	13900	13900	0
320	20240912	132900	88097110	13900	13900	13900	13900	0
321	20240912	132800	88097110	13900	13900	13900	13900	0
322	20240912	132700	88097110	13900	13900	13900	13900	0
323	20240912	132600	88097110	13900	13900	13900	13900	0
324	20240912	132500	88097110	13900	13900	13900	13900	0
325	20240912	132400	88097110	13900	13900	13900	13900	0
326	20240912	132300	88097110	13900	13900	13900	13900	0
327	20240912	132200	88097110	13900	13900	13900	13900	0
328	20240912	132100	88097110	13900	13900	13900	13900	1
329	20240912	132000	88083210	13910	13910	13910	13910	0
330	20240912	131900	88083210	13910	13910	13910	13910	0
331	20240912	131800	88083210	13910	13910	13910	13910	0
332	20240912	131700	88083210	13910	13910	13910	13910	0
333	20240912	131600	88083210	13910	13910	13910	13910	0
334	20240912	131500	88083210	13910	13910	13910	13910	5
335	20240912	131400	88013660	13910	13910	13910	13910	1
336	20240912	131300	87999750	13910	13910	13910	13910	2
337	20240912	131200	87971930	13900	13900	13900	13900	0
338	20240912	131100	87971930	13900	13900	13900	13900	0
339	20240912	131000	87971930	13900	13900	13900	13900	0
340	20240912	130900	87971930	13900	13900	13900	13900	0
341	20240912	130800	87971930	13900	13900	13900	13900	0
342	20240912	130700	87971930	13900	13900	13900	13900	0
343	20240912	130600	87971930	13900	13900	13900	13900	0
344	20240912	130500	87971930	13900	13900	13900	13900	0
345	20240912	130400	87971930	13900	13900	13900	13900	0
346	20240912	130300	87971930	13900	13900	13900	13900	0
347	20240912	130200	87971930	13900	13900	13900	13900	0
348	20240912	130100	87971930	13900	13900	13900	13900	0
349	20240912	130000	87971930	13900	13900	13900	13900	0
350	20240912	125900	87971930	13900	13900	13900	13900	0
351	20240912	125800	87971930	13900	13900	13900	13900	0
352	20240912	125700	87971930	13900	13900	13900	13900	0
353	20240912	125600	87971930	13900	13900	13900	13900	0
354	20240912	125500	87971930	13900	13900	13900	13900	1
355	20240912	125400	87958030	13910	13910	13910	13910	0
356	20240912	125300	87958030	13910	13910	13910	13910	2
357	20240912	125200	87930210	13910	13910	13910	13910	0
358	20240912	125100	87930210	13910	13910	13910	13910	0
359	20240912	125000	87930210	13910	13910	13910	13910	0
360	20240912	124900	87930210	13910	13910	13910	13910	0
361	20240912	124800	87930210	13910	13910	13910	13910	0
362	20240912	124700	87930210	13910	13910	13910	13910	0
363	20240912	124600	87930210	13910	13910	13910	13910	2
364	20240912	124500	87902390	13910	13910	13910	13910	0
365	20240912	124400	87902390	13910	13910	13910	13910	0
366	20240912	124300	87902390	13910	13910	13910	13910	1
367	20240912	124200	87888480	13920	13920	13920	13920	0
368	20240912	124100	87888480	13920	13920	13920	13920	1
369	20240912	124000	87874560	13920	13920	13920	13920	0
370	20240912	123900	87874560	13920	13920	13920	13920	0
371	20240912	123800	87874560	13920	13920	13920	13920	0
372	20240912	123700	87874560	13920	13920	13920	13920	0
373	20240912	123600	87874560	13920	13920	13920	13920	0
374	20240912	123500	87874560	13920	13920	13920	13920	0
375	20240912	123400	87874560	13920	13920	13920	13920	0
376	20240912	123300	87874560	13920	13920	13920	13920	0
377	20240912	123200	87874560	13920	13920	13920	13920	0
378	20240912	123100	87874560	13920	13920	13920	13920	0
379	20240912	123000	87874560	13920	13920	13920	13920	0
380	20240912	122900	87874560	13920	13920	13920	13920	0
381	20240912	122800	87874560	13920	13920	13920	13920	0
382	20240912	122700	87874560	13920	13920	13920	13920	0
383	20240912	122600	87874560	13920	13920	13920	13920	0
384	20240912	122500	87874560	13920	13920	13920	13920	0
385	20240912	122400	87874560	13920	13920	13920	13920	0
386	20240912	122300	87874560	13920	13920	13920	13920	0
387	20240912	122200	87874560	13920	13920	13920	13920	0
388	20240912	122100	87874560	13920	13920	13920	13920	0
389	20240912	122000	87874560	13920	13920	13920	13920	0
390	20240912	121900	87874560	13920	13920	13920	13920	0
391	20240912	121800	87874560	13920	13920	13920	13920	90
392	20240912	121700	86621760	13910	13910	13910	13910	0
393	20240912	121600	86621760	13910	13910	13910	13910	0
394	20240912	121500	86621760	13910	13910	13910	13910	0
395	20240912	121400	86621760	13910	13910	13910	13910	0
396	20240912	121300	86621760	13910	13910	13910	13910	0
397	20240912	121200	86621760	13910	13910	13910	13910	0
398	20240912	121100	86621760	13910	13910	13910	13910	0
399	20240912	121000	86621760	13910	13910	13910	13910	0
400	20240912	120900	86621760	13910	13910	13910	13910	0
401	20240912	120800	86621760	13910	13910	13910	13910	10
402	20240912	120700	86482660	13940	13940	13940	13940	0
403	20240912	120600	86482660	13940	13940	13940	13940	0
404	20240912	120500	86482660	13940	13940	13940	13940	0
405	20240912	120400	86482660	13940	13940	13940	13940	3
406	20240912	120300	86440840	13930	13930	13930	13930	0
407	20240912	120200	86440840	13930	13930	13930	13930	0
408	20240912	120100	86440840	13930	13930	13930	13930	0
409	20240912	120000	86440840	13930	13930	13930	13930	0
410	20240912	115900	86440840	13930	13930	13930	13930	0
411	20240912	115800	86440840	13930	13930	13930	13930	0
412	20240912	115700	86440840	13930	13930	13930	13930	0
413	20240912	115600	86440840	13930	13930	13930	13930	0
414	20240912	115500	86440840	13930	13930	13930	13930	0
415	20240912	115400	86440840	13930	13930	13930	13930	0
416	20240912	115300	86440840	13930	13930	13930	13930	0
417	20240912	115200	86440840	13930	13930	13930	13930	0
418	20240912	115100	86440840	13930	13930	13930	13930	0
419	20240912	115000	86440840	13930	13930	13930	13930	0
420	20240912	114900	86440840	13930	13930	13930	13930	0
421	20240912	114800	86440840	13930	13930	13930	13930	0
422	20240912	114700	86440840	13930	13930	13930	13930	0
423	20240912	114600	86440840	13930	13930	13930	13930	1
424	20240912	114500	86426910	13940	13940	13940	13940	0
425	20240912	114400	86426910	13940	13940	13940	13940	0
426	20240912	114300	86426910	13940	13940	13940	13940	0
427	20240912	114200	86426910	13940	13940	13940	13940	0
428	20240912	114100	86426910	13940	13940	13940	13940	0
429	20240912	114000	86426910	13940	13940	13940	13940	0
430	20240912	113900	86426910	13940	13940	13940	13940	0
431	20240912	113800	86426910	13940	13940	13940	13940	0
432	20240912	113700	86426910	13940	13940	13940	13940	0
433	20240912	113600	86426910	13940	13940	13940	13940	3
434	20240912	113500	86385090	13940	13940	13940	13940	0
435	20240912	113400	86385090	13940	13940	13940	13940	0
436	20240912	113300	86385090	13940	13940	13940	13940	0
437	20240912	113200	86385090	13940	13940	13940	13940	0
438	20240912	113100	86385090	13940	13940	13940	13940	0
439	20240912	113000	86385090	13940	13940	13940	13940	2
440	20240912	112900	86357210	13950	13950	13950	13950	0
441	20240912	112800	86357210	13950	13950	13950	13950	0
442	20240912	112700	86357210	13950	13950	13950	13950	15
443	20240912	112600	86147960	13970	13940	13970	13940	81
444	20240912	112500	85018260	13930	13990	13990	13930	1255
445	20240912	112400	67498930	14020	14020	14020	14020	9
446	20240912	112300	67372750	14020	14020	14020	14020	0
447	20240912	112200	67372750	14020	14000	14020	14000	1177
448	20240912	112100	50893060	14000	13990	14000	13990	252
449	20240912	112000	47365070	14000	13980	14000	13980	9
450	20240912	111900	47239110	13990	13990	13990	13990	0
451	20240912	111800	47239110	13990	13980	13990	13980	4
452	20240912	111700	47183160	14000	13980	14000	13980	340
453	20240912	111600	42425330	13970	13970	13970	13970	0
454	20240912	111500	42425330	13970	13970	13970	13970	100
455	20240912	111400	41028330	13970	13970	13970	13970	0
456	20240912	111300	41028330	13970	13970	13970	13970	0
457	20240912	111200	41028330	13970	13970	13970	13970	2
458	20240912	111100	41000390	13970	13970	13970	13970	8
459	20240912	111000	40888630	13970	13950	13970	13950	279
460	20240912	110900	36991840	13960	13960	13960	13960	20
461	20240912	110800	36712640	13940	13940	13940	13940	0
462	20240912	110700	36712640	13940	13940	13940	13940	0
463	20240912	110600	36712640	13940	13940	13940	13940	0
464	20240912	110500	36712640	13940	13940	13940	13940	0
465	20240912	110400	36712640	13940	13940	13940	13940	0
466	20240912	110300	36712640	13940	13940	13940	13940	0
467	20240912	110200	36712640	13940	13940	13940	13940	0
468	20240912	110100	36712640	13940	13940	13940	13940	0
469	20240912	110000	36712640	13940	13940	13940	13940	0
470	20240912	105900	36712640	13940	13940	13940	13940	0
471	20240912	105800	36712640	13940	13940	13940	13940	0
472	20240912	105700	36712640	13940	13940	13940	13940	0
473	20240912	105600	36712640	13940	13940	13940	13940	0
474	20240912	105500	36712640	13940	13940	13940	13940	0
475	20240912	105400	36712640	13940	13940	13940	13940	0
476	20240912	105300	36712640	13940	13940	13940	13940	5
477	20240912	105200	36642940	13940	13940	13940	13940	0
478	20240912	105100	36642940	13940	13940	13940	13940	0
479	20240912	105000	36642940	13940	13940	13940	13940	0
480	20240912	104900	36642940	13940	13940	13940	13940	0
481	20240912	104800	36642940	13940	13940	13940	13940	0
482	20240912	104700	36642940	13940	13940	13940	13940	0
483	20240912	104600	36642940	13940	13940	13940	13940	0
484	20240912	104500	36642940	13940	13940	13940	13940	1
485	20240912	104400	36629000	13940	13940	13940	13940	0
486	20240912	104300	36629000	13940	13940	13940	13940	0
487	20240912	104200	36629000	13940	13940	13940	13940	8
488	20240912	104100	36517480	13970	13960	13970	13960	3
489	20240912	104000	36475580	13960	13960	13960	13960	0
490	20240912	103900	36475580	13960	13950	13960	13950	322
491	20240912	103800	31980680	13940	13940	13940	13940	0
492	20240912	103700	31980680	13940	13940	13940	13940	20
493	20240912	103600	31701880	13940	13940	13940	13940	0
494	20240912	103500	31701880	13940	13940	13940	13940	0
495	20240912	103400	31701880	13940	13940	13940	13940	177
496	20240912	103300	29234500	13940	13940	13940	13940	0
497	20240912	103200	29234500	13940	13940	13940	13940	0
498	20240912	103100	29234500	13940	13940	13940	13940	0
499	20240912	103000	29234500	13940	13940	13940	13940	0
500	20240912	102900	29234500	13940	13940	13940	13940	50
501	20240912	102800	28537500	13940	13940	13940	13940	0
502	20240912	102700	28537500	13940	13940	13940	13940	0
503	20240912	102600	28537500	13940	13940	13940	13940	0
504	20240912	102500	28537500	13940	13940	13940	13940	0
505	20240912	102400	28537500	13940	13940	13940	13940	0
506	20240912	102300	28537500	13940	13940	13940	13940	77
507	20240912	102200	27464120	13940	13940	13940	13940	0
508	20240912	102100	27464120	13940	13940	13940	13940	0
509	20240912	102000	27464120	13940	13940	13940	13940	2
510	20240912	101900	27436240	13930	13930	13930	13930	0
511	20240912	101800	27436240	13930	13930	13930	13930	0
512	20240912	101700	27436240	13930	13930	13930	13930	0
513	20240912	101600	27436240	13930	13930	13930	13930	0
514	20240912	101500	27436240	13930	13930	13930	13930	0
515	20240912	101400	27436240	13930	13930	13930	13930	5
516	20240912	101300	27366590	13930	13930	13930	13930	0
517	20240912	101200	27366590	13930	13930	13930	13930	73
518	20240912	101100	26349700	13930	13930	13930	13930	43
519	20240912	101000	25750710	13930	13930	13930	13930	0
520	20240912	100900	25750710	13930	13930	13930	13930	1
521	20240912	100800	25736780	13930	13930	13930	13930	0
522	20240912	100700	25736780	13930	13930	13930	13930	97
523	20240912	100600	24385570	13950	13950	13950	13950	0
524	20240912	100500	24385570	13950	13950	13950	13950	0
525	20240912	100400	24385570	13950	13950	13950	13950	0
526	20240912	100300	24385570	13950	13950	13950	13950	0
527	20240912	100200	24385570	13950	13950	13950	13950	0
528	20240912	100100	24385570	13950	13950	13950	13950	0
529	20240912	100000	24385570	13950	13950	13950	13950	25
530	20240912	095900	24036820	13950	13950	13950	13950	0
531	20240912	095800	24036820	13950	13950	13950	13950	16
532	20240912	095700	23813620	13960	13960	13960	13960	0
533	20240912	095600	23813620	13960	13960	13960	13960	0
534	20240912	095500	23813620	13960	13960	13960	13960	0
535	20240912	095400	23813620	13960	13960	13960	13960	0
536	20240912	095300	23813620	13960	13960	13960	13960	0
537	20240912	095200	23813620	13960	13960	13960	13960	0
538	20240912	095100	23813620	13960	13960	13960	13960	0
539	20240912	095000	23813620	13960	13960	13960	13960	0
540	20240912	094900	23813620	13960	13960	13960	13960	0
541	20240912	094800	23813620	13960	13960	13960	13960	0
542	20240912	094700	23813620	13960	13960	13960	13960	0
543	20240912	094600	23813620	13960	13960	13960	13960	0
544	20240912	094500	23813620	13960	13960	13960	13960	0
545	20240912	094400	23813620	13960	13960	13960	13960	0
546	20240912	094300	23813620	13960	13960	13960	13960	0
547	20240912	094200	23813620	13960	13960	13960	13960	0
548	20240912	094100	23813620	13960	13960	13960	13960	554
549	20240912	094000	16079780	13970	13970	13970	13970	0
550	20240912	093900	16079780	13970	13970	13970	13970	0
551	20240912	093800	16079780	13970	13960	13970	13960	3
552	20240912	093700	16037890	13970	13970	13970	13970	0
553	20240912	093600	16037890	13970	13930	13970	13930	133
554	20240912	093500	14182930	13930	13930	13930	13930	0
555	20240912	093400	14182930	13930	13920	13930	13920	2
556	20240912	093300	14155080	13920	13920	13920	13920	1
557	20240912	093200	14141160	13910	13910	13910	13910	29
558	20240912	093100	13737770	13910	13910	13910	13910	0
559	20240912	093000	13737770	13910	13910	13910	13910	1
560	20240912	092900	13723860	13910	13910	13910	13910	0
561	20240912	092800	13723860	13910	13910	13910	13910	153
562	20240912	092700	11595630	13920	13890	13920	13890	225
563	20240912	092600	8465940	13880	13880	13880	13880	0
564	20240912	092500	8465940	13880	13880	13880	13880	1
565	20240912	092400	8452060	13880	13880	13890	13880	213
566	20240912	092300	5495610	13880	13860	13880	13860	51
567	20240912	092200	4788530	13850	13850	13850	13850	0
568	20240912	092100	4788530	13850	13850	13850	13850	0
569	20240912	092000	4788530	13850	13850	13850	13850	0
570	20240912	091900	4788530	13850	13850	13850	13850	0
571	20240912	091800	4788530	13850	13790	13850	13790	296
572	20240912	091700	689070	13790	13790	13790	13790	2
573	20240912	091600	661490	13780	13780	13850	13780	12
574	20240912	091500	495780	13850	13850	13850	13850	0
575	20240912	091400	495780	13850	13850	13850	13850	0
576	20240912	091300	495780	13850	13850	13850	13850	1
577	20240912	091200	481930	13800	13800	13800	13800	0
578	20240912	091100	481930	13800	13800	13800	13800	0
579	20240912	091000	481930	13800	13800	13800	13800	0
580	20240912	090900	481930	13800	13800	13800	13800	1
581	20240912	090800	468130	13930	13930	13930	13930	0
582	20240912	090700	468130	13930	13930	13930	13930	0
583	20240912	090600	468130	13930	13900	13930	13900	10
584	20240912	090500	329100	14000	14000	14000	14000	0
585	20240912	090400	329100	14000	14000	14000	14000	0
586	20240912	090300	329100	14000	14000	14000	14000	0
587	20240912	090200	329100	14000	14000	14000	14000	1
588	20240912	090100	315100	13700	13700	13700	13700	0
589	20240912	090000	315100	13700	13700	13700	13700	23