KissMeData/008500/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	185000	50578320	12710	12710	12710	12710	468
3	20240911	184900	50578320	12710	12710	12710	12710	0
4	20240911	184800	50578320	12710	12710	12710	12710	0
5	20240911	184700	50578320	12710	12710	12710	12710	0
6	20240911	184600	50578320	12710	12710	12710	12710	0
7	20240911	184500	50578320	12710	12710	12710	12710	0
8	20240911	184400	50578320	12710	12710	12710	12710	0
9	20240911	184300	50578320	12710	12710	12710	12710	0
10	20240911	184200	50578320	12710	12710	12710	12710	0
11	20240911	184100	50578320	12710	12710	12710	12710	0
12	20240911	184000	50578320	12710	12710	12710	12710	0
13	20240911	183900	50578320	12710	12710	12710	12710	0
14	20240911	183800	50578320	12710	12710	12710	12710	0
15	20240911	183700	50578320	12710	12710	12710	12710	0
16	20240911	183600	50578320	12710	12710	12710	12710	0
17	20240911	183500	50578320	12710	12710	12710	12710	0
18	20240911	183400	50578320	12710	12710	12710	12710	0
19	20240911	183300	50578320	12710	12710	12710	12710	0
20	20240911	183200	50578320	12710	12710	12710	12710	0
21	20240911	183100	50578320	12710	12710	12710	12710	0
22	20240911	183000	50578320	12710	12710	12710	12710	0
23	20240911	182900	50578320	12710	12710	12710	12710	0
24	20240911	182800	50578320	12710	12710	12710	12710	0
25	20240911	182700	50578320	12710	12710	12710	12710	0
26	20240911	182600	50578320	12710	12710	12710	12710	0
27	20240911	182500	50578320	12710	12710	12710	12710	0
28	20240911	182400	50578320	12710	12710	12710	12710	0
29	20240911	182300	50578320	12710	12710	12710	12710	0
30	20240911	182200	50578320	12710	12710	12710	12710	0
31	20240911	182100	50578320	12710	12710	12710	12710	0
32	20240911	182000	50578320	12710	12710	12710	12710	468
33	20240911	181900	50578320	12710	12710	12710	12710	0
34	20240911	181800	50578320	12710	12710	12710	12710	0
35	20240911	181700	50578320	12710	12710	12710	12710	0
36	20240911	181600	50578320	12710	12710	12710	12710	0
37	20240911	181500	50578320	12710	12710	12710	12710	0
38	20240911	181400	50578320	12710	12710	12710	12710	0
39	20240911	181300	50578320	12710	12710	12710	12710	0
40	20240911	181200	50578320	12710	12710	12710	12710	0
41	20240911	181100	50578320	12710	12710	12710	12710	0
42	20240911	181000	50578320	12710	12710	12710	12710	0
43	20240911	180900	50578320	12710	12710	12710	12710	0
44	20240911	180800	50578320	12710	12710	12710	12710	0
45	20240911	180700	50578320	12710	12710	12710	12710	0
46	20240911	180600	50578320	12710	12710	12710	12710	0
47	20240911	180500	50578320	12710	12710	12710	12710	0
48	20240911	180400	50578320	12710	12710	12710	12710	0
49	20240911	180300	50578320	12710	12710	12710	12710	0
50	20240911	180200	50578320	12710	12710	12710	12710	0
51	20240911	180100	50578320	12710	12710	12710	12710	0
52	20240911	180000	50578320	12710	12710	12710	12710	0
53	20240911	175900	50578320	12710	12710	12710	12710	0
54	20240911	175800	50578320	12710	12710	12710	12710	0
55	20240911	175700	50578320	12710	12710	12710	12710	0
56	20240911	175600	50578320	12710	12710	12710	12710	0
57	20240911	175500	50578320	12710	12710	12710	12710	0
58	20240911	175400	50578320	12710	12710	12710	12710	0
59	20240911	175300	50578320	12710	12710	12710	12710	0
60	20240911	175200	50578320	12710	12710	12710	12710	0
61	20240911	175100	50578320	12710	12710	12710	12710	0
62	20240911	175000	50578320	12710	12710	12710	12710	468
63	20240911	174900	50578320	12710	12710	12710	12710	0
64	20240911	174800	50578320	12710	12710	12710	12710	0
65	20240911	174700	50578320	12710	12710	12710	12710	0
66	20240911	174600	50578320	12710	12710	12710	12710	0
67	20240911	174500	50578320	12710	12710	12710	12710	0
68	20240911	174400	50578320	12710	12710	12710	12710	0
69	20240911	174300	50578320	12710	12710	12710	12710	0
70	20240911	174200	50578320	12710	12710	12710	12710	0
71	20240911	174100	50578320	12710	12710	12710	12710	0
72	20240911	174000	50578320	12710	12710	12710	12710	0
73	20240911	173900	50578320	12710	12710	12710	12710	0
74	20240911	173800	50578320	12710	12710	12710	12710	0
75	20240911	173700	50578320	12710	12710	12710	12710	0
76	20240911	173600	50578320	12710	12710	12710	12710	0
77	20240911	173500	50578320	12710	12710	12710	12710	0
78	20240911	173400	50578320	12710	12710	12710	12710	0
79	20240911	173300	50578320	12710	12710	12710	12710	0
80	20240911	173200	50578320	12710	12710	12710	12710	0
81	20240911	173100	50578320	12710	12710	12710	12710	0
82	20240911	173000	50578320	12710	12710	12710	12710	0
83	20240911	172900	50578320	12710	12710	12710	12710	0
84	20240911	172800	50578320	12710	12710	12710	12710	0
85	20240911	172700	50578320	12710	12710	12710	12710	0
86	20240911	172600	50578320	12710	12710	12710	12710	0
87	20240911	172500	50578320	12710	12710	12710	12710	0
88	20240911	172400	50578320	12710	12710	12710	12710	0
89	20240911	172300	50578320	12710	12710	12710	12710	0
90	20240911	172200	50578320	12710	12710	12710	12710	0
91	20240911	172100	50578320	12710	12710	12710	12710	0
92	20240911	172000	50578320	12710	12710	12710	12710	468
93	20240911	171900	50578320	12710	12710	12710	12710	0
94	20240911	171800	50578320	12710	12710	12710	12710	0
95	20240911	171700	50578320	12710	12710	12710	12710	0
96	20240911	171600	50578320	12710	12710	12710	12710	0
97	20240911	171500	50578320	12710	12710	12710	12710	0
98	20240911	171400	50578320	12710	12710	12710	12710	0
99	20240911	171300	50578320	12710	12710	12710	12710	0
100	20240911	171200	50578320	12710	12710	12710	12710	0
101	20240911	171100	50578320	12710	12710	12710	12710	0
102	20240911	171000	50578320	12710	12710	12710	12710	0
103	20240911	170900	50578320	12710	12710	12710	12710	0
104	20240911	170800	50578320	12710	12710	12710	12710	0
105	20240911	170700	50578320	12710	12710	12710	12710	0
106	20240911	170600	50578320	12710	12710	12710	12710	0
107	20240911	170500	50578320	12710	12710	12710	12710	0
108	20240911	170400	50578320	12710	12710	12710	12710	0
109	20240911	170300	50578320	12710	12710	12710	12710	0
110	20240911	170200	50578320	12710	12710	12710	12710	0
111	20240911	170100	50578320	12710	12710	12710	12710	0
112	20240911	170000	50578320	12710	12710	12710	12710	0
113	20240911	165900	50578320	12710	12710	12710	12710	0
114	20240911	165800	50578320	12710	12710	12710	12710	0
115	20240911	165700	50578320	12710	12710	12710	12710	0
116	20240911	165600	50578320	12710	12710	12710	12710	0
117	20240911	165500	50578320	12710	12710	12710	12710	0
118	20240911	165400	50578320	12710	12710	12710	12710	0
119	20240911	165300	50578320	12710	12710	12710	12710	0
120	20240911	165200	50578320	12710	12710	12710	12710	0
121	20240911	165100	50578320	12710	12710	12710	12710	0
122	20240911	165000	50578320	12710	12710	12710	12710	468
123	20240911	164900	50578320	12710	12710	12710	12710	0
124	20240911	164800	50578320	12710	12710	12710	12710	0
125	20240911	164700	50578320	12710	12710	12710	12710	0
126	20240911	164600	50578320	12710	12710	12710	12710	0
127	20240911	164500	50578320	12710	12710	12710	12710	0
128	20240911	164400	50578320	12710	12710	12710	12710	0
129	20240911	164300	50578320	12710	12710	12710	12710	0
130	20240911	164200	50578320	12710	12710	12710	12710	0
131	20240911	164100	50578320	12710	12710	12710	12710	0
132	20240911	164000	50578320	12710	12710	12710	12710	0
133	20240911	163900	50578320	12710	12710	12710	12710	0
134	20240911	163800	50578320	12710	12710	12710	12710	0
135	20240911	163700	50578320	12710	12710	12710	12710	0
136	20240911	163600	50578320	12710	12710	12710	12710	0
137	20240911	163500	50578320	12710	12710	12710	12710	0
138	20240911	163400	50578320	12710	12710	12710	12710	0
139	20240911	163300	50578320	12710	12710	12710	12710	0
140	20240911	163200	50578320	12710	12710	12710	12710	0
141	20240911	163100	50578320	12710	12710	12710	12710	0
142	20240911	163000	50578320	12710	12710	12710	12710	0
143	20240911	162900	50578320	12710	12710	12710	12710	0
144	20240911	162800	50578320	12710	12710	12710	12710	0
145	20240911	162700	50578320	12710	12710	12710	12710	0
146	20240911	162600	50578320	12710	12710	12710	12710	0
147	20240911	162500	50578320	12710	12710	12710	12710	0
148	20240911	162400	50578320	12710	12710	12710	12710	0
149	20240911	162300	50578320	12710	12710	12710	12710	0
150	20240911	162200	50578320	12710	12710	12710	12710	0
151	20240911	162100	50578320	12710	12710	12710	12710	0
152	20240911	162000	50578320	12710	12710	12710	12710	468
153	20240911	161900	50578320	12710	12710	12710	12710	0
154	20240911	161800	50578320	12710	12710	12710	12710	0
155	20240911	161700	50578320	12710	12710	12710	12710	0
156	20240911	161600	50578320	12710	12710	12710	12710	0
157	20240911	161500	50578320	12710	12710	12710	12710	0
158	20240911	161400	50578320	12710	12710	12710	12710	0
159	20240911	161300	50578320	12710	12710	12710	12710	0
160	20240911	161200	50578320	12710	12710	12710	12710	0
161	20240911	161100	50578320	12710	12710	12710	12710	0
162	20240911	161000	50578320	12710	12710	12710	12710	0
163	20240911	160900	50578320	12710	12710	12710	12710	0
164	20240911	160800	50578320	12710	12710	12710	12710	0
165	20240911	160700	50578320	12710	12710	12710	12710	0
166	20240911	160600	50578320	12710	12710	12710	12710	0
167	20240911	160500	50578320	12710	12710	12710	12710	0
168	20240911	160400	50578320	12710	12710	12710	12710	0
169	20240911	160300	50578320	12710	12710	12710	12710	0
170	20240911	160200	50578320	12710	12710	12710	12710	0
171	20240911	160100	50578320	12710	12710	12710	12710	0
172	20240911	160000	50578320	12710	12710	12710	12710	0
173	20240911	155900	50578320	12710	12710	12710	12710	0
174	20240911	155800	50578320	12710	12710	12710	12710	0
175	20240911	155700	50578320	12710	12710	12710	12710	0
176	20240911	155600	50578320	12710	12710	12710	12710	0
177	20240911	155500	50578320	12710	12710	12710	12710	0
178	20240911	155400	50578320	12710	12710	12710	12710	0
179	20240911	155300	50578320	12710	12710	12710	12710	0
180	20240911	155200	50578320	12710	12710	12710	12710	0
181	20240911	155100	50578320	12710	12710	12710	12710	0
182	20240911	155000	50578320	12710	12710	12710	12710	468
183	20240911	154900	50578320	12710	12710	12710	12710	0
184	20240911	154800	50578320	12710	12710	12710	12710	0
185	20240911	154700	50578320	12710	12710	12710	12710	0
186	20240911	154600	50578320	12710	12710	12710	12710	0
187	20240911	154500	50578320	12710	12710	12710	12710	0
188	20240911	154400	50578320	12710	12710	12710	12710	0
189	20240911	154300	50578320	12710	12710	12710	12710	0
190	20240911	154200	50578320	12710	12710	12710	12710	0
191	20240911	154100	50578320	12710	12710	12710	12710	0
192	20240911	154000	50578320	12710	12710	12710	12710	0
193	20240911	153900	50578320	12710	12710	12710	12710	0
194	20240911	153800	50578320	12710	12710	12710	12710	0
195	20240911	153700	50578320	12710	12710	12710	12710	0
196	20240911	153600	50578320	12710	12710	12710	12710	0
197	20240911	153500	50578320	12710	12710	12710	12710	0
198	20240911	153400	50578320	12710	12710	12710	12710	0
199	20240911	153300	50578320	12710	12710	12710	12710	0
200	20240911	153200	50578320	12710	12710	12710	12710	0
201	20240911	153100	50578320	12710	12710	12710	12710	0
202	20240911	153000	50578320	12710	12710	12710	12710	468
203	20240911	152900	44630040	12900	12900	12900	12900	0
204	20240911	152800	44630040	12900	12900	12900	12900	0
205	20240911	152700	44630040	12900	12900	12900	12900	0
206	20240911	152600	44630040	12900	12900	12900	12900	0
207	20240911	152500	44630040	12900	12900	12900	12900	0
208	20240911	152400	44630040	12900	12900	12900	12900	0
209	20240911	152300	44630040	12900	12900	12900	12900	0
210	20240911	152200	44630040	12900	12900	12900	12900	0
211	20240911	152100	44630040	12900	12900	12900	12900	0
212	20240911	152000	44630040	12900	12900	12900	12900	0
213	20240911	151900	44630040	12900	12850	12900	12850	2
214	20240911	151800	44604290	12900	12970	12970	12900	56
215	20240911	151700	43880080	13000	13000	13000	13000	8
216	20240911	151600	43776080	13000	13000	13000	13000	0
217	20240911	151500	43776080	13000	13000	13000	13000	0
218	20240911	151400	43776080	13000	13000	13000	13000	0
219	20240911	151300	43776080	13000	13000	13000	13000	0
220	20240911	151200	43776080	13000	13000	13000	13000	5
221	20240911	151100	43711080	13000	13060	13060	13000	47
222	20240911	151000	43099920	13230	13230	13230	13230	1
223	20240911	150900	43086690	13230	13230	13230	13230	1
224	20240911	150800	43073460	13230	13230	13230	13230	0
225	20240911	150700	43073460	13230	13220	13230	13220	61
226	20240911	150600	42266620	13220	13220	13220	13220	1
227	20240911	150500	42253400	13200	13200	13200	13200	5
228	20240911	150400	42187400	13200	13000	13200	13000	7
229	20240911	150300	42096200	13200	13190	13200	13190	13
230	20240911	150200	41924660	13190	13190	13190	13190	0
231	20240911	150100	41924660	13190	13190	13190	13190	0
232	20240911	150000	41924660	13190	13000	13190	13000	2
233	20240911	145900	41898470	13190	13190	13190	13190	0
234	20240911	145800	41898470	13190	13190	13190	13190	0
235	20240911	145700	41898470	13190	13190	13190	13190	0
236	20240911	145600	41898470	13190	13190	13190	13190	1
237	20240911	145500	41885280	13010	13010	13010	13010	0
238	20240911	145400	41885280	13010	13150	13150	13010	173
239	20240911	145300	39633280	13300	13150	13410	13090	121
240	20240911	145200	38042600	13450	13450	13450	13450	100
241	20240911	145100	36697600	13450	13450	13450	13450	0
242	20240911	145000	36697600	13450	13450	13450	13450	0
243	20240911	144900	36697600	13450	13450	13450	13450	0
244	20240911	144800	36697600	13450	13450	13450	13450	0
245	20240911	144700	36697600	13450	13400	13450	13400	153
246	20240911	144600	34640500	13400	13400	13400	13400	0
247	20240911	144500	34640500	13400	13350	13400	13350	5
248	20240911	144400	34573550	13400	13400	13400	13400	23
249	20240911	144300	34265350	13400	13400	13400	13400	0
250	20240911	144200	34265350	13400	13370	13400	13200	172
251	20240911	144100	31964300	13200	13200	13200	13200	24
252	20240911	144000	31647500	13200	13200	13200	13190	485
253	20240911	143900	25245640	13200	13040	13200	13040	68
254	20240911	143800	24356590	13040	13040	13040	13040	2
255	20240911	143700	24330510	13040	13040	13040	13040	1
256	20240911	143600	24317470	13040	13040	13040	13040	35
257	20240911	143500	23861070	13040	13000	13040	13000	67
258	20240911	143400	22987510	13000	13000	13000	13000	205
259	20240911	143300	20322510	13000	12980	13000	12980	20
260	20240911	143200	20062860	12980	12980	12980	12980	2
261	20240911	143100	20036900	12980	12820	12980	12820	206
262	20240911	143000	17378820	12820	12800	12820	12800	150
263	20240911	142900	15457740	12780	12780	12780	12780	0
264	20240911	142800	15457740	12780	12780	12780	12780	0
265	20240911	142700	15457740	12780	12780	12780	12780	0
266	20240911	142600	15457740	12780	12780	12780	12780	0
267	20240911	142500	15457740	12780	12780	12780	12780	0
268	20240911	142400	15457740	12780	12780	12780	12780	0
269	20240911	142300	15457740	12780	12780	12780	12780	0
270	20240911	142200	15457740	12780	12780	12780	12780	0
271	20240911	142100	15457740	12780	12780	12780	12780	0
272	20240911	142000	15457740	12780	12780	12780	12780	0
273	20240911	141900	15457740	12780	12780	12780	12780	1
274	20240911	141800	15444960	12750	12750	12750	12750	0
275	20240911	141700	15444960	12750	12750	12750	12750	1
276	20240911	141600	15432210	12710	12710	12710	12710	0
277	20240911	141500	15432210	12710	12710	12710	12710	0
278	20240911	141400	15432210	12710	12710	12710	12710	0
279	20240911	141300	15432210	12710	12710	12710	12710	0
280	20240911	141200	15432210	12710	12710	12710	12710	0
281	20240911	141100	15432210	12710	12710	12710	12710	0
282	20240911	141000	15432210	12710	12710	12710	12710	0
283	20240911	140900	15432210	12710	12710	12710	12710	0
284	20240911	140800	15432210	12710	12710	12710	12710	0
285	20240911	140700	15432210	12710	12710	12710	12710	0
286	20240911	140600	15432210	12710	12710	12710	12710	0
287	20240911	140500	15432210	12710	12710	12710	12710	0
288	20240911	140400	15432210	12710	12710	12710	12710	0
289	20240911	140300	15432210	12710	12710	12710	12710	0
290	20240911	140200	15432210	12710	12710	12710	12710	0
291	20240911	140100	15432210	12710	12710	12710	12710	0
292	20240911	140000	15432210	12710	12710	12710	12710	0
293	20240911	135900	15432210	12710	12710	12710	12710	0
294	20240911	135800	15432210	12710	12710	12710	12710	0
295	20240911	135700	15432210	12710	12710	12710	12710	0
296	20240911	135600	15432210	12710	12710	12710	12710	0
297	20240911	135500	15432210	12710	12710	12710	12710	0
298	20240911	135400	15432210	12710	12710	12710	12710	0
299	20240911	135300	15432210	12710	12710	12710	12710	0
300	20240911	135200	15432210	12710	12710	12710	12710	0
301	20240911	135100	15432210	12710	12710	12710	12710	0
302	20240911	135000	15432210	12710	12710	12710	12710	0
303	20240911	134900	15432210	12710	12710	12710	12710	0
304	20240911	134800	15432210	12710	12710	12710	12710	0
305	20240911	134700	15432210	12710	12710	12710	12710	0
306	20240911	134600	15432210	12710	12710	12710	12710	0
307	20240911	134500	15432210	12710	12710	12710	12710	0
308	20240911	134400	15432210	12710	12710	12710	12710	0
309	20240911	134300	15432210	12710	12710	12710	12710	0
310	20240911	134200	15432210	12710	12710	12710	12710	0
311	20240911	134100	15432210	12710	12710	12710	12710	0
312	20240911	134000	15432210	12710	12710	12710	12710	0
313	20240911	133900	15432210	12710	12710	12710	12710	0
314	20240911	133800	15432210	12710	12710	12710	12710	0
315	20240911	133700	15432210	12710	12710	12710	12710	0
316	20240911	133600	15432210	12710	12710	12710	12710	0
317	20240911	133500	15432210	12710	12710	12710	12710	0
318	20240911	133400	15432210	12710	12710	12710	12710	0
319	20240911	133300	15432210	12710	12710	12710	12710	0
320	20240911	133200	15432210	12710	12710	12710	12710	2
321	20240911	133100	15406790	12710	12710	12710	12710	0
322	20240911	133000	15406790	12710	12710	12710	12710	0
323	20240911	132900	15406790	12710	12710	12710	12710	0
324	20240911	132800	15406790	12710	12710	12710	12710	0
325	20240911	132700	15406790	12710	12710	12710	12710	0
326	20240911	132600	15406790	12710	12710	12710	12710	0
327	20240911	132500	15406790	12710	12710	12710	12710	0
328	20240911	132400	15406790	12710	12710	12710	12710	0
329	20240911	132300	15406790	12710	12710	12710	12710	0
330	20240911	132200	15406790	12710	12710	12710	12710	0
331	20240911	132100	15406790	12710	12710	12710	12710	0
332	20240911	132000	15406790	12710	12710	12710	12710	0
333	20240911	131900	15406790	12710	12710	12710	12710	0
334	20240911	131800	15406790	12710	12710	12710	12710	0
335	20240911	131700	15406790	12710	12710	12710	12710	0
336	20240911	131600	15406790	12710	12710	12710	12710	0
337	20240911	131500	15406790	12710	12710	12710	12710	52
338	20240911	131400	14745870	12710	12710	12710	12710	0
339	20240911	131300	14745870	12710	12710	12710	12710	0
340	20240911	131200	14745870	12710	12710	12710	12710	0
341	20240911	131100	14745870	12710	12710	12710	12710	0
342	20240911	131000	14745870	12710	12710	12710	12710	0
343	20240911	130900	14745870	12710	12710	12710	12710	0
344	20240911	130800	14745870	12710	12710	12710	12710	1
345	20240911	130700	14733160	12710	12710	12710	12710	0
346	20240911	130600	14733160	12710	12710	12710	12710	0
347	20240911	130500	14733160	12710	12710	12710	12710	0
348	20240911	130400	14733160	12710	12710	12710	12710	0
349	20240911	130300	14733160	12710	12710	12710	12710	0
350	20240911	130200	14733160	12710	12710	12710	12710	0
351	20240911	130100	14733160	12710	12710	12710	12710	0
352	20240911	130000	14733160	12710	12710	12710	12710	0
353	20240911	125900	14733160	12710	12710	12710	12710	0
354	20240911	125800	14733160	12710	12710	12710	12710	0
355	20240911	125700	14733160	12710	12710	12710	12710	7
356	20240911	125600	14644190	12700	12700	12700	12700	0
357	20240911	125500	14644190	12700	12700	12700	12700	0
358	20240911	125400	14644190	12700	12700	12700	12700	0
359	20240911	125300	14644190	12700	12700	12700	12700	85
360	20240911	125200	13564690	12700	12700	12700	12700	15
361	20240911	125100	13374190	12650	12650	12650	12650	0
362	20240911	125000	13374190	12650	12650	12650	12650	0
363	20240911	124900	13374190	12650	12650	12650	12650	0
364	20240911	124800	13374190	12650	12650	12650	12650	0
365	20240911	124700	13374190	12650	12650	12650	12650	0
366	20240911	124600	13374190	12650	12650	12650	12650	0
367	20240911	124500	13374190	12650	12650	12650	12650	0
368	20240911	124400	13374190	12650	12650	12650	12650	0
369	20240911	124300	13374190	12650	12650	12650	12650	0
370	20240911	124200	13374190	12650	12650	12650	12650	1
371	20240911	124100	13361540	12700	12700	12700	12700	0
372	20240911	124000	13361540	12700	12700	12700	12700	0
373	20240911	123900	13361540	12700	12700	12700	12700	1
374	20240911	123800	13348840	12700	12700	12700	12700	20
375	20240911	123700	13094840	12710	12710	12710	12710	0
376	20240911	123600	13094840	12710	12710	12710	12710	0
377	20240911	123500	13094840	12710	12710	12710	12710	0
378	20240911	123400	13094840	12710	12710	12710	12710	0
379	20240911	123300	13094840	12710	12710	12710	12710	0
380	20240911	123200	13094840	12710	12710	12710	12710	0
381	20240911	123100	13094840	12710	12710	12710	12710	0
382	20240911	123000	13094840	12710	12710	12710	12710	0
383	20240911	122900	13094840	12710	12710	12710	12710	0
384	20240911	122800	13094840	12710	12710	12710	12710	0
385	20240911	122700	13094840	12710	12710	12710	12710	1
386	20240911	122600	13082130	12700	12700	12700	12700	0
387	20240911	122500	13082130	12700	12700	12700	12700	0
388	20240911	122400	13082130	12700	12700	12700	12700	0
389	20240911	122300	13082130	12700	12690	12700	12690	100
390	20240911	122200	11812150	12700	12700	12700	12700	0
391	20240911	122100	11812150	12700	12700	12700	12700	0
392	20240911	122000	11812150	12700	12700	12700	12700	0
393	20240911	121900	11812150	12700	12700	12700	12700	0
394	20240911	121800	11812150	12700	12700	12700	12700	0
395	20240911	121700	11812150	12700	12700	12700	12700	0
396	20240911	121600	11812150	12700	12700	12700	12700	0
397	20240911	121500	11812150	12700	12700	12700	12700	0
398	20240911	121400	11812150	12700	12700	12700	12700	0
399	20240911	121300	11812150	12700	12700	12700	12700	0
400	20240911	121200	11812150	12700	12700	12700	12700	1
401	20240911	121100	11799450	12650	12650	12650	12650	0
402	20240911	121000	11799450	12650	12650	12650	12650	0
403	20240911	120900	11799450	12650	12650	12650	12650	0
404	20240911	120800	11799450	12650	12650	12650	12650	0
405	20240911	120700	11799450	12650	12650	12650	12650	0
406	20240911	120600	11799450	12650	12650	12650	12650	0
407	20240911	120500	11799450	12650	12650	12650	12650	0
408	20240911	120400	11799450	12650	12650	12650	12650	0
409	20240911	120300	11799450	12650	12650	12650	12650	0
410	20240911	120200	11799450	12650	12650	12650	12650	0
411	20240911	120100	11799450	12650	12650	12650	12650	0
412	20240911	120000	11799450	12650	12650	12650	12650	0
413	20240911	115900	11799450	12650	12650	12650	12650	0
414	20240911	115800	11799450	12650	12650	12650	12650	0
415	20240911	115700	11799450	12650	12650	12650	12650	0
416	20240911	115600	11799450	12650	12650	12650	12650	0
417	20240911	115500	11799450	12650	12650	12650	12650	0
418	20240911	115400	11799450	12650	12650	12650	12650	0
419	20240911	115300	11799450	12650	12650	12650	12650	0
420	20240911	115200	11799450	12650	12650	12650	12650	0
421	20240911	115100	11799450	12650	12650	12650	12650	0
422	20240911	115000	11799450	12650	12650	12650	12650	8
423	20240911	114900	11698250	12610	12610	12610	12610	0
424	20240911	114800	11698250	12610	12610	12610	12610	0
425	20240911	114700	11698250	12610	12610	12610	12610	0
426	20240911	114600	11698250	12610	12610	12610	12610	0
427	20240911	114500	11698250	12610	12610	12610	12610	0
428	20240911	114400	11698250	12610	12610	12610	12610	0
429	20240911	114300	11698250	12610	12610	12610	12610	0
430	20240911	114200	11698250	12610	12610	12610	12610	0
431	20240911	114100	11698250	12610	12610	12610	12610	1
432	20240911	114000	11685640	12610	12610	12610	12610	0
433	20240911	113900	11685640	12610	12610	12610	12610	0
434	20240911	113800	11685640	12610	12610	12610	12610	0
435	20240911	113700	11685640	12610	12610	12610	12610	0
436	20240911	113600	11685640	12610	12610	12610	12610	0
437	20240911	113500	11685640	12610	12610	12610	12610	0
438	20240911	113400	11685640	12610	12610	12610	12610	0
439	20240911	113300	11685640	12610	12610	12610	12610	0
440	20240911	113200	11685640	12610	12610	12610	12610	0
441	20240911	113100	11685640	12610	12610	12610	12610	0
442	20240911	113000	11685640	12610	12610	12610	12610	1
443	20240911	112900	11673030	12580	12580	12580	12580	0
444	20240911	112800	11673030	12580	12580	12580	12580	0
445	20240911	112700	11673030	12580	12580	12580	12580	0
446	20240911	112600	11673030	12580	12580	12580	12580	0
447	20240911	112500	11673030	12580	12580	12580	12580	0
448	20240911	112400	11673030	12580	12600	12600	12580	150
449	20240911	112300	9785610	12620	12620	12620	12620	0
450	20240911	112200	9785610	12620	12620	12620	12620	0
451	20240911	112100	9785610	12620	12620	12620	12620	0
452	20240911	112000	9785610	12620	12630	12630	12620	15
453	20240911	111900	9596170	12700	12700	12700	12700	0
454	20240911	111800	9596170	12700	12700	12700	12700	0
455	20240911	111700	9596170	12700	12700	12700	12700	0
456	20240911	111600	9596170	12700	12700	12700	12700	0
457	20240911	111500	9596170	12700	12700	12700	12700	0
458	20240911	111400	9596170	12700	12700	12700	12700	0
459	20240911	111300	9596170	12700	12700	12700	12700	0
460	20240911	111200	9596170	12700	12740	12740	12700	86
461	20240911	111100	8503930	12740	12740	12740	12740	100
462	20240911	111000	7229930	12740	12740	12740	12740	0
463	20240911	110900	7229930	12740	12740	12740	12740	0
464	20240911	110800	7229930	12740	12740	12740	12740	0
465	20240911	110700	7229930	12740	12740	12740	12740	0
466	20240911	110600	7229930	12740	12740	12740	12740	0
467	20240911	110500	7229930	12740	12740	12740	12740	0
468	20240911	110400	7229930	12740	12740	12740	12740	0
469	20240911	110300	7229930	12740	12740	12740	12740	0
470	20240911	110200	7229930	12740	12740	12740	12740	0
471	20240911	110100	7229930	12740	12740	12740	12740	0
472	20240911	110000	7229930	12740	12740	12740	12740	0
473	20240911	105900	7229930	12740	12740	12740	12740	0
474	20240911	105800	7229930	12740	12740	12740	12740	0
475	20240911	105700	7229930	12740	12740	12740	12740	0
476	20240911	105600	7229930	12740	12740	12740	12740	1
477	20240911	105500	7217190	12740	12740	12740	12740	0
478	20240911	105400	7217190	12740	12740	12740	12740	0
479	20240911	105300	7217190	12740	12740	12740	12740	0
480	20240911	105200	7217190	12740	12740	12740	12740	0
481	20240911	105100	7217190	12740	12740	12740	12740	0
482	20240911	105000	7217190	12740	12740	12740	12740	0
483	20240911	104900	7217190	12740	12740	12740	12740	0
484	20240911	104800	7217190	12740	12740	12740	12740	0
485	20240911	104700	7217190	12740	12740	12740	12740	0
486	20240911	104600	7217190	12740	12740	12740	12740	0
487	20240911	104500	7217190	12740	12740	12740	12740	1
488	20240911	104400	7204450	12750	12750	12750	12750	0
489	20240911	104300	7204450	12750	12750	12750	12750	0
490	20240911	104200	7204450	12750	12750	12750	12750	0
491	20240911	104100	7204450	12750	12750	12750	12750	0
492	20240911	104000	7204450	12750	12750	12750	12750	0
493	20240911	103900	7204450	12750	12750	12750	12750	0
494	20240911	103800	7204450	12750	12750	12750	12750	0
495	20240911	103700	7204450	12750	12750	12750	12750	0
496	20240911	103600	7204450	12750	12750	12750	12750	0
497	20240911	103500	7204450	12750	12750	12750	12750	1
498	20240911	103400	7191700	12700	12700	12700	12700	0
499	20240911	103300	7191700	12700	12700	12700	12700	0
500	20240911	103200	7191700	12700	12700	12700	12700	0
501	20240911	103100	7191700	12700	12700	12700	12700	0
502	20240911	103000	7191700	12700	12700	12700	12700	0
503	20240911	102900	7191700	12700	12700	12700	12700	0
504	20240911	102800	7191700	12700	12700	12700	12700	0
505	20240911	102700	7191700	12700	12700	12700	12700	0
506	20240911	102600	7191700	12700	12700	12700	12700	0
507	20240911	102500	7191700	12700	12700	12700	12700	0
508	20240911	102400	7191700	12700	12700	12700	12700	0
509	20240911	102300	7191700	12700	12700	12700	12700	0
510	20240911	102200	7191700	12700	12700	12700	12700	0
511	20240911	102100	7191700	12700	12700	12700	12700	0
512	20240911	102000	7191700	12700	12700	12700	12700	0
513	20240911	101900	7191700	12700	12700	12700	12700	0
514	20240911	101800	7191700	12700	12700	12700	12700	0
515	20240911	101700	7191700	12700	12700	12700	12700	0
516	20240911	101600	7191700	12700	12700	12700	12700	0
517	20240911	101500	7191700	12700	12700	12700	12700	0
518	20240911	101400	7191700	12700	12700	12700	12700	0
519	20240911	101300	7191700	12700	12700	12700	12700	0
520	20240911	101200	7191700	12700	12700	12700	12700	0
521	20240911	101100	7191700	12700	12700	12700	12700	0
522	20240911	101000	7191700	12700	12700	12700	12700	0
523	20240911	100900	7191700	12700	12700	12700	12700	0
524	20240911	100800	7191700	12700	12700	12700	12700	0
525	20240911	100700	7191700	12700	12700	12700	12700	0
526	20240911	100600	7191700	12700	12700	12700	12700	0
527	20240911	100500	7191700	12700	12700	12700	12700	0
528	20240911	100400	7191700	12700	12700	12700	12700	0
529	20240911	100300	7191700	12700	12700	12700	12700	0
530	20240911	100200	7191700	12700	12700	12700	12700	0
531	20240911	100100	7191700	12700	12700	12700	12700	0
532	20240911	100000	7191700	12700	12700	12700	12700	1
533	20240911	095900	7179000	12700	12700	12700	12700	0
534	20240911	095800	7179000	12700	12800	12800	12700	4
535	20240911	095700	7128100	12800	12800	12800	12800	6
536	20240911	095600	7051300	12800	12800	12800	12800	0
537	20240911	095500	7051300	12800	12800	12800	12800	0
538	20240911	095400	7051300	12800	12800	12800	12800	0
539	20240911	095300	7051300	12800	12800	12800	12800	0
540	20240911	095200	7051300	12800	12800	12800	12800	1
541	20240911	095100	7038500	12800	12770	12800	12770	5
542	20240911	095000	6974620	12750	12750	12750	12750	0
543	20240911	094900	6974620	12750	12750	12750	12750	0
544	20240911	094800	6974620	12750	12750	12750	12750	1
545	20240911	094700	6961870	12700	12700	12700	12700	0
546	20240911	094600	6961870	12700	12700	12700	12700	0
547	20240911	094500	6961870	12700	12700	12700	12700	0
548	20240911	094400	6961870	12700	12700	12700	12700	0
549	20240911	094300	6961870	12700	12700	12700	12700	0
550	20240911	094200	6961870	12700	12700	12700	12700	0
551	20240911	094100	6961870	12700	12700	12700	12700	0
552	20240911	094000	6961870	12700	12700	12700	12700	0
553	20240911	093900	6961870	12700	12700	12700	12700	0
554	20240911	093800	6961870	12700	12700	12700	12700	0
555	20240911	093700	6961870	12700	12700	12700	12700	0
556	20240911	093600	6961870	12700	12700	12700	12700	3
557	20240911	093500	6923770	12700	12700	12700	12700	0
558	20240911	093400	6923770	12700	12700	12700	12700	0
559	20240911	093300	6923770	12700	12700	12700	12700	13
560	20240911	093200	6758670	12700	12700	12700	12700	0
561	20240911	093100	6758670	12700	12700	12700	12700	0
562	20240911	093000	6758670	12700	12700	12700	12700	0
563	20240911	092900	6758670	12700	12700	12700	12700	0
564	20240911	092800	6758670	12700	12700	12700	12700	0
565	20240911	092700	6758670	12700	12700	12700	12700	4
566	20240911	092600	6707870	12700	12700	12700	12700	0
567	20240911	092500	6707870	12700	12700	12700	12700	0
568	20240911	092400	6707870	12700	12700	12700	12700	0
569	20240911	092300	6707870	12700	12730	12750	12700	13
570	20240911	092200	6542390	12770	12770	12770	12770	0
571	20240911	092100	6542390	12770	12770	12770	12770	0
572	20240911	092000	6542390	12770	12770	12770	12770	0
573	20240911	091900	6542390	12770	12770	12770	12770	0
574	20240911	091800	6542390	12770	12770	12770	12770	0
575	20240911	091700	6542390	12770	12770	12770	12770	0
576	20240911	091600	6542390	12770	12770	12770	12770	1
577	20240911	091500	6529620	12610	12610	12610	12610	1
578	20240911	091400	6517010	12590	12590	12590	12590	0
579	20240911	091300	6517010	12590	12590	12590	12590	5
580	20240911	091200	6454060	12800	12800	12800	12800	0
581	20240911	091100	6454060	12800	12800	12800	12800	0
582	20240911	091000	6454060	12800	12800	12800	12800	1
583	20240911	090900	6441260	12710	12710	12710	12710	1
584	20240911	090800	6428550	12710	12710	12710	12710	0
585	20240911	090700	6428550	12710	12710	12710	12710	0
586	20240911	090600	6428550	12710	12710	12710	12710	4
587	20240911	090500	6377710	12660	12660	12660	12660	0
588	20240911	090400	6377710	12660	12660	12660	12660	0
589	20240911	090300	6377710	12660	12660	12660	12660	1
590	20240911	090200	6365050	12800	12800	12800	12800	67
591	20240911	090100	5507450	12800	12300	12800	12300	84
592	20240911	090000	4450720	12270	12260	12270	12260	347