KissMeData/006390/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	184700	126567890	13740	13740	13740	13740	102
3	20240911	184600	126567890	13740	13740	13740	13740	0
4	20240911	184500	126567890	13740	13740	13740	13740	0
5	20240911	184400	126567890	13740	13740	13740	13740	0
6	20240911	184300	126567890	13740	13740	13740	13740	0
7	20240911	184200	126567890	13740	13740	13740	13740	0
8	20240911	184100	126567890	13740	13740	13740	13740	0
9	20240911	184000	126567890	13740	13740	13740	13740	0
10	20240911	183900	126567890	13740	13740	13740	13740	0
11	20240911	183800	126567890	13740	13740	13740	13740	0
12	20240911	183700	126567890	13740	13740	13740	13740	0
13	20240911	183600	126567890	13740	13740	13740	13740	0
14	20240911	183500	126567890	13740	13740	13740	13740	0
15	20240911	183400	126567890	13740	13740	13740	13740	0
16	20240911	183300	126567890	13740	13740	13740	13740	0
17	20240911	183200	126567890	13740	13740	13740	13740	0
18	20240911	183100	126567890	13740	13740	13740	13740	0
19	20240911	183000	126567890	13740	13740	13740	13740	0
20	20240911	182900	126567890	13740	13740	13740	13740	0
21	20240911	182800	126567890	13740	13740	13740	13740	0
22	20240911	182700	126567890	13740	13740	13740	13740	0
23	20240911	182600	126567890	13740	13740	13740	13740	0
24	20240911	182500	126567890	13740	13740	13740	13740	0
25	20240911	182400	126567890	13740	13740	13740	13740	0
26	20240911	182300	126567890	13740	13740	13740	13740	0
27	20240911	182200	126567890	13740	13740	13740	13740	0
28	20240911	182100	126567890	13740	13740	13740	13740	0
29	20240911	182000	126567890	13740	13740	13740	13740	0
30	20240911	181900	126567890	13740	13740	13740	13740	0
31	20240911	181800	126567890	13740	13740	13740	13740	0
32	20240911	181700	126567890	13740	13740	13740	13740	102
33	20240911	181600	126567890	13740	13740	13740	13740	0
34	20240911	181500	126567890	13740	13740	13740	13740	0
35	20240911	181400	126567890	13740	13740	13740	13740	0
36	20240911	181300	126567890	13740	13740	13740	13740	0
37	20240911	181200	126567890	13740	13740	13740	13740	0
38	20240911	181100	126567890	13740	13740	13740	13740	0
39	20240911	181000	126567890	13740	13740	13740	13740	0
40	20240911	180900	126567890	13740	13740	13740	13740	0
41	20240911	180800	126567890	13740	13740	13740	13740	0
42	20240911	180700	126567890	13740	13740	13740	13740	0
43	20240911	180600	126567890	13740	13740	13740	13740	0
44	20240911	180500	126567890	13740	13740	13740	13740	0
45	20240911	180400	126567890	13740	13740	13740	13740	0
46	20240911	180300	126567890	13740	13740	13740	13740	0
47	20240911	180200	126567890	13740	13740	13740	13740	0
48	20240911	180100	126567890	13740	13740	13740	13740	0
49	20240911	180000	126567890	13740	13740	13740	13740	0
50	20240911	175900	126567890	13740	13740	13740	13740	0
51	20240911	175800	126567890	13740	13740	13740	13740	0
52	20240911	175700	126567890	13740	13740	13740	13740	0
53	20240911	175600	126567890	13740	13740	13740	13740	0
54	20240911	175500	126567890	13740	13740	13740	13740	0
55	20240911	175400	126567890	13740	13740	13740	13740	0
56	20240911	175300	126567890	13740	13740	13740	13740	0
57	20240911	175200	126567890	13740	13740	13740	13740	0
58	20240911	175100	126567890	13740	13740	13740	13740	0
59	20240911	175000	126567890	13740	13740	13740	13740	0
60	20240911	174900	126567890	13740	13740	13740	13740	0
61	20240911	174800	126567890	13740	13740	13740	13740	0
62	20240911	174700	126567890	13740	13740	13740	13740	102
63	20240911	174600	126567890	13740	13740	13740	13740	0
64	20240911	174500	126567890	13740	13740	13740	13740	0
65	20240911	174400	126567890	13740	13740	13740	13740	0
66	20240911	174300	126567890	13740	13740	13740	13740	0
67	20240911	174200	126567890	13740	13740	13740	13740	0
68	20240911	174100	126567890	13740	13740	13740	13740	0
69	20240911	174000	126567890	13740	13740	13740	13740	0
70	20240911	173900	126567890	13740	13740	13740	13740	0
71	20240911	173800	126567890	13740	13740	13740	13740	0
72	20240911	173700	126567890	13740	13740	13740	13740	0
73	20240911	173600	126567890	13740	13740	13740	13740	0
74	20240911	173500	126567890	13740	13740	13740	13740	0
75	20240911	173400	126567890	13740	13740	13740	13740	0
76	20240911	173300	126567890	13740	13740	13740	13740	0
77	20240911	173200	126567890	13740	13740	13740	13740	0
78	20240911	173100	126567890	13740	13740	13740	13740	0
79	20240911	173000	126567890	13740	13740	13740	13740	0
80	20240911	172900	126567890	13740	13740	13740	13740	0
81	20240911	172800	126567890	13740	13740	13740	13740	0
82	20240911	172700	126567890	13740	13740	13740	13740	0
83	20240911	172600	126567890	13740	13740	13740	13740	0
84	20240911	172500	126567890	13740	13740	13740	13740	0
85	20240911	172400	126567890	13740	13740	13740	13740	0
86	20240911	172300	126567890	13740	13740	13740	13740	0
87	20240911	172200	126567890	13740	13740	13740	13740	0
88	20240911	172100	126567890	13740	13740	13740	13740	0
89	20240911	172000	126567890	13740	13740	13740	13740	0
90	20240911	171900	126567890	13740	13740	13740	13740	0
91	20240911	171800	126567890	13740	13740	13740	13740	0
92	20240911	171700	126567890	13740	13740	13740	13740	102
93	20240911	171600	126567890	13740	13740	13740	13740	0
94	20240911	171500	126567890	13740	13740	13740	13740	0
95	20240911	171400	126567890	13740	13740	13740	13740	0
96	20240911	171300	126567890	13740	13740	13740	13740	0
97	20240911	171200	126567890	13740	13740	13740	13740	0
98	20240911	171100	126567890	13740	13740	13740	13740	0
99	20240911	171000	126567890	13740	13740	13740	13740	0
100	20240911	170900	126567890	13740	13740	13740	13740	0
101	20240911	170800	126567890	13740	13740	13740	13740	0
102	20240911	170700	126567890	13740	13740	13740	13740	0
103	20240911	170600	126567890	13740	13740	13740	13740	0
104	20240911	170500	126567890	13740	13740	13740	13740	0
105	20240911	170400	126567890	13740	13740	13740	13740	0
106	20240911	170300	126567890	13740	13740	13740	13740	0
107	20240911	170200	126567890	13740	13740	13740	13740	0
108	20240911	170100	126567890	13740	13740	13740	13740	0
109	20240911	170000	126567890	13740	13740	13740	13740	0
110	20240911	165900	126567890	13740	13740	13740	13740	0
111	20240911	165800	126567890	13740	13740	13740	13740	0
112	20240911	165700	126567890	13740	13740	13740	13740	0
113	20240911	165600	126567890	13740	13740	13740	13740	0
114	20240911	165500	126567890	13740	13740	13740	13740	0
115	20240911	165400	126567890	13740	13740	13740	13740	0
116	20240911	165300	126567890	13740	13740	13740	13740	0
117	20240911	165200	126567890	13740	13740	13740	13740	0
118	20240911	165100	126567890	13740	13740	13740	13740	0
119	20240911	165000	126567890	13740	13740	13740	13740	0
120	20240911	164900	126567890	13740	13740	13740	13740	0
121	20240911	164800	126567890	13740	13740	13740	13740	0
122	20240911	164700	126567890	13740	13740	13740	13740	102
123	20240911	164600	126567890	13740	13740	13740	13740	0
124	20240911	164500	126567890	13740	13740	13740	13740	0
125	20240911	164400	126567890	13740	13740	13740	13740	0
126	20240911	164300	126567890	13740	13740	13740	13740	0
127	20240911	164200	126567890	13740	13740	13740	13740	0
128	20240911	164100	126567890	13740	13740	13740	13740	0
129	20240911	164000	126567890	13740	13740	13740	13740	0
130	20240911	163900	126567890	13740	13740	13740	13740	0
131	20240911	163800	126567890	13740	13740	13740	13740	0
132	20240911	163700	126567890	13740	13740	13740	13740	0
133	20240911	163600	126567890	13740	13740	13740	13740	0
134	20240911	163500	126567890	13740	13740	13740	13740	0
135	20240911	163400	126567890	13740	13740	13740	13740	0
136	20240911	163300	126567890	13740	13740	13740	13740	0
137	20240911	163200	126567890	13740	13740	13740	13740	0
138	20240911	163100	126567890	13740	13740	13740	13740	0
139	20240911	163000	126567890	13740	13740	13740	13740	0
140	20240911	162900	126567890	13740	13740	13740	13740	0
141	20240911	162800	126567890	13740	13740	13740	13740	0
142	20240911	162700	126567890	13740	13740	13740	13740	0
143	20240911	162600	126567890	13740	13740	13740	13740	0
144	20240911	162500	126567890	13740	13740	13740	13740	0
145	20240911	162400	126567890	13740	13740	13740	13740	0
146	20240911	162300	126567890	13740	13740	13740	13740	0
147	20240911	162200	126567890	13740	13740	13740	13740	0
148	20240911	162100	126567890	13740	13740	13740	13740	0
149	20240911	162000	126567890	13740	13740	13740	13740	0
150	20240911	161900	126567890	13740	13740	13740	13740	0
151	20240911	161800	126567890	13740	13740	13740	13740	0
152	20240911	161700	126567890	13740	13740	13740	13740	102
153	20240911	161600	126567890	13740	13740	13740	13740	0
154	20240911	161500	126567890	13740	13740	13740	13740	0
155	20240911	161400	126567890	13740	13740	13740	13740	0
156	20240911	161300	126567890	13740	13740	13740	13740	0
157	20240911	161200	126567890	13740	13740	13740	13740	0
158	20240911	161100	126567890	13740	13740	13740	13740	0
159	20240911	161000	126567890	13740	13740	13740	13740	0
160	20240911	160900	126567890	13740	13740	13740	13740	0
161	20240911	160800	126567890	13740	13740	13740	13740	0
162	20240911	160700	126567890	13740	13740	13740	13740	0
163	20240911	160600	126567890	13740	13740	13740	13740	0
164	20240911	160500	126567890	13740	13740	13740	13740	0
165	20240911	160400	126567890	13740	13740	13740	13740	0
166	20240911	160300	126567890	13740	13740	13740	13740	0
167	20240911	160200	126567890	13740	13740	13740	13740	0
168	20240911	160100	126567890	13740	13740	13740	13740	0
169	20240911	160000	126567890	13740	13740	13740	13740	0
170	20240911	155900	126567890	13740	13740	13740	13740	0
171	20240911	155800	126567890	13740	13740	13740	13740	0
172	20240911	155700	126567890	13740	13740	13740	13740	0
173	20240911	155600	126567890	13740	13740	13740	13740	0
174	20240911	155500	126567890	13740	13740	13740	13740	0
175	20240911	155400	126567890	13740	13740	13740	13740	0
176	20240911	155300	126567890	13740	13740	13740	13740	0
177	20240911	155200	126567890	13740	13740	13740	13740	0
178	20240911	155100	126567890	13740	13740	13740	13740	0
179	20240911	155000	126567890	13740	13740	13740	13740	0
180	20240911	154900	126567890	13740	13740	13740	13740	0
181	20240911	154800	126567890	13740	13740	13740	13740	0
182	20240911	154700	126567890	13740	13740	13740	13740	102
183	20240911	154600	126567890	13740	13740	13740	13740	0
184	20240911	154500	126567890	13740	13740	13740	13740	0
185	20240911	154400	126567890	13740	13740	13740	13740	0
186	20240911	154300	126567890	13740	13740	13740	13740	0
187	20240911	154200	126567890	13740	13740	13740	13740	0
188	20240911	154100	126567890	13740	13740	13740	13740	0
189	20240911	154000	126567890	13740	13740	13740	13740	0
190	20240911	153900	126567890	13740	13740	13740	13740	0
191	20240911	153800	126567890	13740	13740	13740	13740	0
192	20240911	153700	126567890	13740	13740	13740	13740	0
193	20240911	153600	126567890	13740	13740	13740	13740	0
194	20240911	153500	126567890	13740	13740	13740	13740	0
195	20240911	153400	126567890	13740	13740	13740	13740	0
196	20240911	153300	126567890	13740	13740	13740	13740	0
197	20240911	153200	126567890	13740	13740	13740	13740	0
198	20240911	153100	126567890	13740	13740	13740	13740	0
199	20240911	153000	126567890	13740	13740	13740	13740	102
200	20240911	152900	125166410	13740	13740	13740	13740	0
201	20240911	152800	125166410	13740	13740	13740	13740	0
202	20240911	152700	125166410	13740	13740	13740	13740	0
203	20240911	152600	125166410	13740	13740	13740	13740	0
204	20240911	152500	125166410	13740	13740	13740	13740	0
205	20240911	152400	125166410	13740	13740	13740	13740	0
206	20240911	152300	125166410	13740	13740	13740	13740	0
207	20240911	152200	125166410	13740	13740	13740	13740	0
208	20240911	152100	125166410	13740	13740	13740	13740	0
209	20240911	152000	125166410	13740	13740	13740	13740	0
210	20240911	151900	125166410	13740	13740	13740	13740	0
211	20240911	151800	125166410	13740	13740	13740	13740	0
212	20240911	151700	125166410	13740	13740	13740	13740	0
213	20240911	151600	125166410	13740	13740	13740	13740	0
214	20240911	151500	125166410	13740	13740	13740	13740	445
215	20240911	151400	119052110	13740	13740	13740	13740	36
216	20240911	151300	118557470	13740	13740	13740	13740	0
217	20240911	151200	118557470	13740	13740	13740	13740	0
218	20240911	151100	118557470	13740	13740	13740	13740	0
219	20240911	151000	118557470	13740	13740	13740	13740	1
220	20240911	150900	118543730	13740	13740	13740	13740	401
221	20240911	150800	113033990	13740	13740	13740	13740	10
222	20240911	150700	112896590	13740	13740	13740	13740	10
223	20240911	150600	112759190	13740	13740	13740	13740	0
224	20240911	150500	112759190	13740	13740	13740	13740	780
225	20240911	150400	102041990	13740	13740	13740	13740	0
226	20240911	150300	102041990	13740	13740	13740	13740	142
227	20240911	150200	100090910	13730	13730	13730	13730	0
228	20240911	150100	100090910	13730	13730	13730	13730	0
229	20240911	150000	100090910	13730	13730	13730	13730	3
230	20240911	145900	100049720	13720	13720	13720	13720	0
231	20240911	145800	100049720	13720	13720	13720	13720	0
232	20240911	145700	100049720	13720	13720	13720	13720	0
233	20240911	145600	100049720	13720	13720	13720	13720	43
234	20240911	145500	99459760	13720	13720	13720	13720	0
235	20240911	145400	99459760	13720	13720	13720	13720	0
236	20240911	145300	99459760	13720	13720	13720	13720	0
237	20240911	145200	99459760	13720	13720	13720	13720	0
238	20240911	145100	99459760	13720	13720	13720	13720	0
239	20240911	145000	99459760	13720	13720	13720	13720	6
240	20240911	144900	99377440	13720	13720	13720	13720	0
241	20240911	144800	99377440	13720	13720	13720	13720	0
242	20240911	144700	99377440	13720	13720	13720	13720	0
243	20240911	144600	99377440	13720	13720	13720	13720	0
244	20240911	144500	99377440	13720	13720	13720	13720	0
245	20240911	144400	99377440	13720	13720	13720	13720	0
246	20240911	144300	99377440	13720	13720	13720	13720	1
247	20240911	144200	99363720	13720	13720	13720	13720	0
248	20240911	144100	99363720	13720	13720	13720	13720	0
249	20240911	144000	99363720	13720	13720	13720	13720	4
250	20240911	143900	99308840	13720	13720	13720	13720	20
251	20240911	143800	99034440	13720	13720	13720	13720	0
252	20240911	143700	99034440	13720	13720	13720	13720	0
253	20240911	143600	99034440	13720	13720	13720	13720	2
254	20240911	143500	99007000	13710	13710	13710	13710	0
255	20240911	143400	99007000	13710	13710	13710	13710	0
256	20240911	143300	99007000	13710	13720	13720	13710	129
257	20240911	143200	97237380	13730	13730	13730	13730	0
258	20240911	143100	97237380	13730	13730	13730	13730	0
259	20240911	143000	97237380	13730	13730	13730	13730	0
260	20240911	142900	97237380	13730	13730	13730	13730	0
261	20240911	142800	97237380	13730	13730	13730	13730	0
262	20240911	142700	97237380	13730	13730	13730	13730	1
263	20240911	142600	97223650	13730	13730	13730	13730	0
264	20240911	142500	97223650	13730	13730	13730	13730	0
265	20240911	142400	97223650	13730	13730	13730	13730	0
266	20240911	142300	97223650	13730	13730	13730	13730	0
267	20240911	142200	97223650	13730	13730	13730	13730	0
268	20240911	142100	97223650	13730	13730	13730	13730	0
269	20240911	142000	97223650	13730	13730	13730	13730	0
270	20240911	141900	97223650	13730	13730	13730	13730	0
271	20240911	141800	97223650	13730	13730	13730	13730	0
272	20240911	141700	97223650	13730	13730	13730	13730	0
273	20240911	141600	97223650	13730	13730	13730	13730	0
274	20240911	141500	97223650	13730	13730	13730	13730	5
275	20240911	141400	97155000	13740	13740	13740	13740	0
276	20240911	141300	97155000	13740	13740	13740	13740	0
277	20240911	141200	97155000	13740	13740	13740	13740	0
278	20240911	141100	97155000	13740	13740	13740	13740	72
279	20240911	141000	96165720	13740	13740	13740	13740	0
280	20240911	140900	96165720	13740	13740	13740	13740	0
281	20240911	140800	96165720	13740	13740	13740	13740	0
282	20240911	140700	96165720	13740	13740	13740	13740	0
283	20240911	140600	96165720	13740	13740	13740	13740	0
284	20240911	140500	96165720	13740	13740	13740	13740	0
285	20240911	140400	96165720	13740	13740	13740	13740	0
286	20240911	140300	96165720	13740	13740	13740	13740	0
287	20240911	140200	96165720	13740	13740	13740	13740	0
288	20240911	140100	96165720	13740	13740	13740	13740	2
289	20240911	140000	96138240	13740	13740	13740	13740	0
290	20240911	135900	96138240	13740	13740	13740	13740	0
291	20240911	135800	96138240	13740	13740	13740	13740	0
292	20240911	135700	96138240	13740	13740	13740	13740	0
293	20240911	135600	96138240	13740	13740	13740	13740	0
294	20240911	135500	96138240	13740	13740	13740	13740	0
295	20240911	135400	96138240	13740	13740	13740	13740	0
296	20240911	135300	96138240	13740	13740	13740	13740	0
297	20240911	135200	96138240	13740	13740	13740	13740	0
298	20240911	135100	96138240	13740	13740	13740	13740	0
299	20240911	135000	96138240	13740	13740	13740	13740	0
300	20240911	134900	96138240	13740	13740	13740	13740	0
301	20240911	134800	96138240	13740	13740	13740	13740	2
302	20240911	134700	96110760	13730	13730	13730	13730	1
303	20240911	134600	96097030	13710	13710	13710	13710	0
304	20240911	134500	96097030	13710	13710	13710	13710	0
305	20240911	134400	96097030	13710	13710	13710	13710	0
306	20240911	134300	96097030	13710	13710	13710	13710	0
307	20240911	134200	96097030	13710	13710	13710	13710	0
308	20240911	134100	96097030	13710	13710	13710	13710	0
309	20240911	134000	96097030	13710	13710	13710	13710	0
310	20240911	133900	96097030	13710	13710	13710	13710	0
311	20240911	133800	96097030	13710	13710	13710	13710	0
312	20240911	133700	96097030	13710	13710	13710	13710	0
313	20240911	133600	96097030	13710	13710	13710	13710	0
314	20240911	133500	96097030	13710	13710	13710	13710	0
315	20240911	133400	96097030	13710	13710	13710	13710	0
316	20240911	133300	96097030	13710	13710	13710	13710	0
317	20240911	133200	96097030	13710	13710	13710	13710	0
318	20240911	133100	96097030	13710	13710	13710	13710	0
319	20240911	133000	96097030	13710	13710	13710	13710	0
320	20240911	132900	96097030	13710	13710	13710	13710	0
321	20240911	132800	96097030	13710	13710	13710	13710	0
322	20240911	132700	96097030	13710	13710	13710	13710	0
323	20240911	132600	96097030	13710	13710	13710	13710	0
324	20240911	132500	96097030	13710	13720	13720	13710	10
325	20240911	132400	95959910	13710	13710	13710	13710	0
326	20240911	132300	95959910	13710	13710	13710	13710	0
327	20240911	132200	95959910	13710	13710	13710	13710	0
328	20240911	132100	95959910	13710	13710	13710	13710	84
329	20240911	132000	94808270	13730	13730	13730	13730	1
330	20240911	131900	94794540	13740	13730	13740	13730	10
331	20240911	131800	94657160	13740	13740	13740	13740	0
332	20240911	131700	94657160	13740	13740	13740	13740	0
333	20240911	131600	94657160	13740	13740	13740	13740	0
334	20240911	131500	94657160	13740	13740	13740	13740	0
335	20240911	131400	94657160	13740	13740	13740	13740	0
336	20240911	131300	94657160	13740	13730	13740	13730	3
337	20240911	131200	94615950	13720	13720	13720	13720	0
338	20240911	131100	94615950	13720	13720	13720	13720	51
339	20240911	131000	93916230	13710	13710	13710	13710	300
340	20240911	130900	89803230	13700	13700	13700	13700	200
341	20240911	130800	87063230	13700	13700	13700	13700	0
342	20240911	130700	87063230	13700	13700	13700	13700	0
343	20240911	130600	87063230	13700	13700	13700	13700	3
344	20240911	130500	87022130	13700	13700	13700	13700	0
345	20240911	130400	87022130	13700	13700	13700	13700	1
346	20240911	130300	87008430	13700	13700	13700	13700	0
347	20240911	130200	87008430	13700	13700	13700	13700	0
348	20240911	130100	87008430	13700	13700	13700	13700	0
349	20240911	130000	87008430	13700	13700	13700	13700	0
350	20240911	125900	87008430	13700	13700	13700	13700	0
351	20240911	125800	87008430	13700	13700	13700	13700	1
352	20240911	125700	86994730	13690	13690	13690	13690	0
353	20240911	125600	86994730	13690	13690	13690	13690	0
354	20240911	125500	86994730	13690	13690	13690	13690	0
355	20240911	125400	86994730	13690	13690	13690	13690	0
356	20240911	125300	86994730	13690	13690	13690	13690	0
357	20240911	125200	86994730	13690	13690	13690	13690	0
358	20240911	125100	86994730	13690	13690	13690	13690	41
359	20240911	125000	86433440	13690	13690	13690	13690	0
360	20240911	124900	86433440	13690	13690	13690	13690	0
361	20240911	124800	86433440	13690	13690	13690	13690	0
362	20240911	124700	86433440	13690	13690	13690	13690	0
363	20240911	124600	86433440	13690	13690	13690	13690	0
364	20240911	124500	86433440	13690	13690	13690	13690	0
365	20240911	124400	86433440	13690	13690	13690	13690	0
366	20240911	124300	86433440	13690	13690	13690	13690	0
367	20240911	124200	86433440	13690	13690	13690	13690	5
368	20240911	124100	86364990	13670	13670	13670	13670	0
369	20240911	124000	86364990	13670	13670	13670	13670	0
370	20240911	123900	86364990	13670	13670	13670	13670	0
371	20240911	123800	86364990	13670	13670	13670	13670	0
372	20240911	123700	86364990	13670	13670	13670	13670	0
373	20240911	123600	86364990	13670	13670	13670	13670	0
374	20240911	123500	86364990	13670	13670	13670	13670	0
375	20240911	123400	86364990	13670	13670	13670	13670	0
376	20240911	123300	86364990	13670	13670	13670	13670	0
377	20240911	123200	86364990	13670	13670	13670	13670	0
378	20240911	123100	86364990	13670	13670	13670	13670	0
379	20240911	123000	86364990	13670	13670	13670	13670	0
380	20240911	122900	86364990	13670	13670	13670	13670	0
381	20240911	122800	86364990	13670	13670	13670	13670	0
382	20240911	122700	86364990	13670	13670	13670	13670	0
383	20240911	122600	86364990	13670	13670	13670	13670	0
384	20240911	122500	86364990	13670	13670	13670	13670	0
385	20240911	122400	86364990	13670	13670	13670	13670	0
386	20240911	122300	86364990	13670	13670	13670	13670	13
387	20240911	122200	86187280	13670	13670	13670	13670	0
388	20240911	122100	86187280	13670	13670	13670	13670	1
389	20240911	122000	86173610	13680	13680	13680	13680	0
390	20240911	121900	86173610	13680	13680	13680	13680	0
391	20240911	121800	86173610	13680	13680	13680	13680	100
392	20240911	121700	84805610	13680	13680	13680	13680	0
393	20240911	121600	84805610	13680	13680	13680	13680	0
394	20240911	121500	84805610	13680	13680	13680	13680	0
395	20240911	121400	84805610	13680	13680	13680	13680	10
396	20240911	121300	84668810	13680	13680	13680	13680	0
397	20240911	121200	84668810	13680	13680	13680	13680	0
398	20240911	121100	84668810	13680	13700	13700	13680	2
399	20240911	121000	84641430	13700	13700	13700	13700	0
400	20240911	120900	84641430	13700	13700	13700	13700	0
401	20240911	120800	84641430	13700	13700	13700	13700	0
402	20240911	120700	84641430	13700	13700	13700	13700	0
403	20240911	120600	84641430	13700	13700	13700	13700	0
404	20240911	120500	84641430	13700	13700	13700	13700	0
405	20240911	120400	84641430	13700	13700	13700	13700	0
406	20240911	120300	84641430	13700	13690	13700	13680	410
407	20240911	120200	79027290	13700	13700	13700	13700	0
408	20240911	120100	79027290	13700	13700	13700	13700	0
409	20240911	120000	79027290	13700	13720	13720	13700	300
410	20240911	115900	74917150	13730	13730	13730	13730	0
411	20240911	115800	74917150	13730	13730	13730	13730	0
412	20240911	115700	74917150	13730	13730	13730	13730	0
413	20240911	115600	74917150	13730	13730	13730	13730	4
414	20240911	115500	74862230	13730	13730	13730	13730	0
415	20240911	115400	74862230	13730	13730	13730	13730	0
416	20240911	115300	74862230	13730	13730	13730	13730	66
417	20240911	115200	73956050	13730	13740	13740	13730	115
418	20240911	115100	72376350	13750	13750	13750	13750	0
419	20240911	115000	72376350	13750	13750	13750	13750	0
420	20240911	114900	72376350	13750	13750	13750	13750	0
421	20240911	114800	72376350	13750	13750	13750	13750	0
422	20240911	114700	72376350	13750	13750	13750	13750	5
423	20240911	114600	72307600	13740	13740	13740	13740	0
424	20240911	114500	72307600	13740	13740	13740	13740	0
425	20240911	114400	72307600	13740	13740	13740	13740	0
426	20240911	114300	72307600	13740	13740	13740	13740	0
427	20240911	114200	72307600	13740	13790	13790	13740	1308
428	20240911	114100	54317070	13790	13840	13840	13790	1175
429	20240911	114000	38090420	13850	13840	13850	13840	2
430	20240911	113900	38062730	13840	13840	13840	13840	0
431	20240911	113800	38062730	13840	13840	13840	13840	0
432	20240911	113700	38062730	13840	13840	13840	13840	0
433	20240911	113600	38062730	13840	13840	13840	13840	0
434	20240911	113500	38062730	13840	13840	13840	13840	0
435	20240911	113400	38062730	13840	13840	13840	13840	0
436	20240911	113300	38062730	13840	13840	13840	13840	0
437	20240911	113200	38062730	13840	13820	13840	13820	218
438	20240911	113100	35049950	13820	13820	13820	13820	0
439	20240911	113000	35049950	13820	13820	13820	13820	0
440	20240911	112900	35049950	13820	13820	13820	13820	0
441	20240911	112800	35049950	13820	13820	13820	13820	0
442	20240911	112700	35049950	13820	13820	13820	13820	0
443	20240911	112600	35049950	13820	13820	13820	13820	0
444	20240911	112500	35049950	13820	13820	13820	13820	1
445	20240911	112400	35036130	13800	13800	13800	13800	0
446	20240911	112300	35036130	13800	13800	13800	13800	0
447	20240911	112200	35036130	13800	13800	13800	13800	0
448	20240911	112100	35036130	13800	13800	13800	13800	0
449	20240911	112000	35036130	13800	13800	13800	13800	0
450	20240911	111900	35036130	13800	13800	13800	13800	0
451	20240911	111800	35036130	13800	13800	13800	13800	0
452	20240911	111700	35036130	13800	13800	13800	13800	0
453	20240911	111600	35036130	13800	13800	13800	13800	0
454	20240911	111500	35036130	13800	13800	13800	13800	0
455	20240911	111400	35036130	13800	13800	13800	13800	0
456	20240911	111300	35036130	13800	13880	13880	13800	436
457	20240911	111200	29000150	13880	13880	13880	13880	0
458	20240911	111100	29000150	13880	13880	13880	13880	0
459	20240911	111000	29000150	13880	13880	13880	13880	1
460	20240911	110900	28986270	13880	13880	13880	13880	0
461	20240911	110800	28986270	13880	13880	13880	13880	0
462	20240911	110700	28986270	13880	13880	13880	13880	0
463	20240911	110600	28986270	13880	13860	13880	13860	9
464	20240911	110500	28861470	13850	13850	13850	13850	6
465	20240911	110400	28778370	13850	13850	13850	13850	0
466	20240911	110300	28778370	13850	13850	13850	13850	20
467	20240911	110200	28501370	13840	13840	13840	13840	1
468	20240911	110100	28487530	13840	13840	13840	13840	0
469	20240911	110000	28487530	13840	13840	13840	13840	0
470	20240911	105900	28487530	13840	13840	13840	13840	0
471	20240911	105800	28487530	13840	13840	13840	13840	0
472	20240911	105700	28487530	13840	13840	13840	13840	0
473	20240911	105600	28487530	13840	13840	13840	13840	5
474	20240911	105500	28418330	13840	13840	13840	13840	0
475	20240911	105400	28418330	13840	13840	13840	13840	1
476	20240911	105300	28404490	13840	13840	13840	13840	30
477	20240911	105200	27989290	13840	13840	13840	13840	3
478	20240911	105100	27947770	13840	13840	13840	13840	0
479	20240911	105000	27947770	13840	13840	13840	13840	0
480	20240911	104900	27947770	13840	13840	13840	13840	0
481	20240911	104800	27947770	13840	13840	13840	13840	5
482	20240911	104700	27878570	13840	13840	13840	13840	0
483	20240911	104600	27878570	13840	13840	13840	13840	0
484	20240911	104500	27878570	13840	13840	13840	13840	0
485	20240911	104400	27878570	13840	13840	13840	13840	0
486	20240911	104300	27878570	13840	13840	13840	13840	0
487	20240911	104200	27878570	13840	13840	13840	13840	0
488	20240911	104100	27878570	13840	13840	13840	13840	0
489	20240911	104000	27878570	13840	13830	13840	13830	2
490	20240911	103900	27850900	13830	13830	13830	13830	6
491	20240911	103800	27767920	13830	13830	13830	13830	0
492	20240911	103700	27767920	13830	13830	13830	13830	47
493	20240911	103600	27117910	13820	13820	13820	13820	0
494	20240911	103500	27117910	13820	13820	13820	13820	0
495	20240911	103400	27117910	13820	13820	13820	13820	0
496	20240911	103300	27117910	13820	13820	13820	13820	13
497	20240911	103200	26938250	13840	13830	13840	13830	7
498	20240911	103100	26841430	13840	13840	13840	13840	0
499	20240911	103000	26841430	13840	13830	13840	13830	2
500	20240911	102900	26813760	13820	13820	13820	13820	2
501	20240911	102800	26786120	13830	13830	13830	13830	0
502	20240911	102700	26786120	13830	13830	13830	13830	18
503	20240911	102600	26537180	13840	13840	13840	13840	0
504	20240911	102500	26537180	13840	13840	13840	13840	0
505	20240911	102400	26537180	13840	13840	13840	13840	0
506	20240911	102300	26537180	13840	13840	13840	13840	1
507	20240911	102200	26523340	13850	13850	13850	13850	0
508	20240911	102100	26523340	13850	13850	13850	13850	0
509	20240911	102000	26523340	13850	13850	13850	13850	0
510	20240911	101900	26523340	13850	13830	13850	13830	4
511	20240911	101800	26468000	13820	13820	13820	13820	0
512	20240911	101700	26468000	13820	13820	13820	13820	0
513	20240911	101600	26468000	13820	13820	13820	13820	0
514	20240911	101500	26468000	13820	13820	13820	13820	0
515	20240911	101400	26468000	13820	13820	13820	13820	0
516	20240911	101300	26468000	13820	13820	13820	13820	0
517	20240911	101200	26468000	13820	13820	13820	13820	21
518	20240911	101100	26177780	13810	13810	13810	13810	1
519	20240911	101000	26163970	13810	13810	13810	13810	3
520	20240911	100900	26122540	13790	13800	13800	13790	80
521	20240911	100800	25019130	13810	13810	13810	13810	0
522	20240911	100700	25019130	13810	13810	13810	13810	0
523	20240911	100600	25019130	13810	13810	13810	13810	0
524	20240911	100500	25019130	13810	13810	13810	13810	0
525	20240911	100400	25019130	13810	13810	13810	13810	0
526	20240911	100300	25019130	13810	13810	13810	13810	0
527	20240911	100200	25019130	13810	13810	13810	13810	0
528	20240911	100100	25019130	13810	13810	13810	13810	0
529	20240911	100000	25019130	13810	13810	13810	13810	1
530	20240911	095900	25005320	13810	13810	13810	13810	6
531	20240911	095800	24922460	13810	13810	13810	13810	0
532	20240911	095700	24922460	13810	13810	13810	13810	100
533	20240911	095600	23541460	13810	13810	13810	13810	35
534	20240911	095500	23058110	13810	13810	13810	13810	0
535	20240911	095400	23058110	13810	13810	13810	13810	0
536	20240911	095300	23058110	13810	13810	13810	13810	0
537	20240911	095200	23058110	13810	13810	13810	13810	0
538	20240911	095100	23058110	13810	13810	13810	13810	0
539	20240911	095000	23058110	13810	13810	13810	13810	0
540	20240911	094900	23058110	13810	13810	13810	13810	0
541	20240911	094800	23058110	13810	13810	13810	13810	0
542	20240911	094700	23058110	13810	13810	13810	13810	0
543	20240911	094600	23058110	13810	13810	13810	13810	0
544	20240911	094500	23058110	13810	13810	13810	13810	0
545	20240911	094400	23058110	13810	13810	13810	13810	0
546	20240911	094300	23058110	13810	13810	13810	13810	1
547	20240911	094200	23044300	13810	13810	13810	13810	2
548	20240911	094100	23016680	13800	13800	13800	13800	0
549	20240911	094000	23016680	13800	13780	13800	13780	41
550	20240911	093900	22451100	13790	13790	13790	13790	0
551	20240911	093800	22451100	13790	13790	13790	13790	0
552	20240911	093700	22451100	13790	13790	13790	13790	0
553	20240911	093600	22451100	13790	13770	13790	13770	2
554	20240911	093500	22423540	13810	13810	13810	13810	0
555	20240911	093400	22423540	13810	13810	13810	13810	0
556	20240911	093300	22423540	13810	13810	13810	13810	0
557	20240911	093200	22423540	13810	13810	13810	13810	0
558	20240911	093100	22423540	13810	13810	13810	13810	0
559	20240911	093000	22423540	13810	13770	13850	13770	9
560	20240911	092900	22299290	13760	13760	13760	13760	0
561	20240911	092800	22299290	13760	13760	13760	13760	0
562	20240911	092700	22299290	13760	13760	13760	13760	0
563	20240911	092600	22299290	13760	13760	13760	13760	0
564	20240911	092500	22299290	13760	13750	13760	13750	10
565	20240911	092400	22161770	13780	13740	13780	13740	1283
566	20240911	092300	4533140	13730	13740	13740	13730	70
567	20240911	092200	3571840	13740	13740	13740	13740	20
568	20240911	092100	3297040	13740	13740	13740	13740	0
569	20240911	092000	3297040	13740	13740	13740	13740	0
570	20240911	091900	3297040	13740	13740	13740	13740	4
571	20240911	091800	3242080	13740	13740	13740	13740	1
572	20240911	091700	3228340	13740	13740	13740	13740	20
573	20240911	091600	2953540	13730	13730	13730	13730	1
574	20240911	091500	2939810	13730	13730	13730	13730	0
575	20240911	091400	2939810	13730	13730	13730	13730	1
576	20240911	091300	2926080	13730	13730	13730	13730	13
577	20240911	091200	2747590	13730	13730	13730	13730	0
578	20240911	091100	2747590	13730	13730	13730	13730	0
579	20240911	091000	2747590	13730	13730	13730	13730	0
580	20240911	090900	2747590	13730	13730	13730	13730	41
581	20240911	090800	2184660	13740	13740	13740	13740	0
582	20240911	090700	2184660	13740	13740	13740	13740	0
583	20240911	090600	2184660	13740	13740	13740	13740	148
584	20240911	090500	151140	13740	13740	13740	13740	0
585	20240911	090400	151140	13740	13740	13740	13740	0
586	20240911	090300	151140	13740	13740	13740	13740	0
587	20240911	090200	151140	13740	13740	13740	13740	0
588	20240911	090100	151140	13740	13740	13740	13740	0
589	20240911	090000	151140	13740	13740	13740	13740	11