KissMeData/000320/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	183100	197192430	12930	12930	12930	12930	752
3	20240911	183000	197192430	12930	12930	12930	12930	0
4	20240911	182900	197192430	12930	12930	12930	12930	0
5	20240911	182800	197192430	12930	12930	12930	12930	0
6	20240911	182700	197192430	12930	12930	12930	12930	0
7	20240911	182600	197192430	12930	12930	12930	12930	0
8	20240911	182500	197192430	12930	12930	12930	12930	0
9	20240911	182400	197192430	12930	12930	12930	12930	0
10	20240911	182300	197192430	12930	12930	12930	12930	0
11	20240911	182200	197192430	12930	12930	12930	12930	0
12	20240911	182100	197192430	12930	12930	12930	12930	0
13	20240911	182000	197192430	12930	12930	12930	12930	0
14	20240911	181900	197192430	12930	12930	12930	12930	0
15	20240911	181800	197192430	12930	12930	12930	12930	0
16	20240911	181700	197192430	12930	12930	12930	12930	0
17	20240911	181600	197192430	12930	12930	12930	12930	0
18	20240911	181500	197192430	12930	12930	12930	12930	0
19	20240911	181400	197192430	12930	12930	12930	12930	0
20	20240911	181300	197192430	12930	12930	12930	12930	0
21	20240911	181200	197192430	12930	12930	12930	12930	0
22	20240911	181100	197192430	12930	12930	12930	12930	0
23	20240911	181000	197192430	12930	12930	12930	12930	0
24	20240911	180900	197192430	12930	12930	12930	12930	0
25	20240911	180800	197192430	12930	12930	12930	12930	0
26	20240911	180700	197192430	12930	12930	12930	12930	0
27	20240911	180600	197192430	12930	12930	12930	12930	0
28	20240911	180500	197192430	12930	12930	12930	12930	0
29	20240911	180400	197192430	12930	12930	12930	12930	0
30	20240911	180300	197192430	12930	12930	12930	12930	0
31	20240911	180200	197192430	12930	12930	12930	12930	0
32	20240911	180100	197192430	12930	12930	12930	12930	752
33	20240911	180000	197192430	12930	12930	12930	12930	0
34	20240911	175900	197192430	12930	12930	12930	12930	0
35	20240911	175800	197192430	12930	12930	12930	12930	0
36	20240911	175700	197192430	12930	12930	12930	12930	0
37	20240911	175600	197192430	12930	12930	12930	12930	0
38	20240911	175500	197192430	12930	12930	12930	12930	0
39	20240911	175400	197192430	12930	12930	12930	12930	0
40	20240911	175300	197192430	12930	12930	12930	12930	0
41	20240911	175200	197192430	12930	12930	12930	12930	0
42	20240911	175100	197192430	12930	12930	12930	12930	0
43	20240911	175000	197192430	12930	12930	12930	12930	0
44	20240911	174900	197192430	12930	12930	12930	12930	0
45	20240911	174800	197192430	12930	12930	12930	12930	0
46	20240911	174700	197192430	12930	12930	12930	12930	0
47	20240911	174600	197192430	12930	12930	12930	12930	0
48	20240911	174500	197192430	12930	12930	12930	12930	0
49	20240911	174400	197192430	12930	12930	12930	12930	0
50	20240911	174300	197192430	12930	12930	12930	12930	0
51	20240911	174200	197192430	12930	12930	12930	12930	0
52	20240911	174100	197192430	12930	12930	12930	12930	0
53	20240911	174000	197192430	12930	12930	12930	12930	0
54	20240911	173900	197192430	12930	12930	12930	12930	0
55	20240911	173800	197192430	12930	12930	12930	12930	0
56	20240911	173700	197192430	12930	12930	12930	12930	0
57	20240911	173600	197192430	12930	12930	12930	12930	0
58	20240911	173500	197192430	12930	12930	12930	12930	0
59	20240911	173400	197192430	12930	12930	12930	12930	0
60	20240911	173300	197192430	12930	12930	12930	12930	0
61	20240911	173200	197192430	12930	12930	12930	12930	0
62	20240911	173100	197192430	12930	12930	12930	12930	752
63	20240911	173000	197192430	12930	12930	12930	12930	0
64	20240911	172900	197192430	12930	12930	12930	12930	0
65	20240911	172800	197192430	12930	12930	12930	12930	0
66	20240911	172700	197192430	12930	12930	12930	12930	0
67	20240911	172600	197192430	12930	12930	12930	12930	0
68	20240911	172500	197192430	12930	12930	12930	12930	0
69	20240911	172400	197192430	12930	12930	12930	12930	0
70	20240911	172300	197192430	12930	12930	12930	12930	0
71	20240911	172200	197192430	12930	12930	12930	12930	0
72	20240911	172100	197192430	12930	12930	12930	12930	0
73	20240911	172000	197192430	12930	12930	12930	12930	0
74	20240911	171900	197192430	12930	12930	12930	12930	0
75	20240911	171800	197192430	12930	12930	12930	12930	0
76	20240911	171700	197192430	12930	12930	12930	12930	0
77	20240911	171600	197192430	12930	12930	12930	12930	0
78	20240911	171500	197192430	12930	12930	12930	12930	0
79	20240911	171400	197192430	12930	12930	12930	12930	0
80	20240911	171300	197192430	12930	12930	12930	12930	0
81	20240911	171200	197192430	12930	12930	12930	12930	0
82	20240911	171100	197192430	12930	12930	12930	12930	0
83	20240911	171000	197192430	12930	12930	12930	12930	0
84	20240911	170900	197192430	12930	12930	12930	12930	0
85	20240911	170800	197192430	12930	12930	12930	12930	0
86	20240911	170700	197192430	12930	12930	12930	12930	0
87	20240911	170600	197192430	12930	12930	12930	12930	0
88	20240911	170500	197192430	12930	12930	12930	12930	0
89	20240911	170400	197192430	12930	12930	12930	12930	0
90	20240911	170300	197192430	12930	12930	12930	12930	0
91	20240911	170200	197192430	12930	12930	12930	12930	0
92	20240911	170100	197192430	12930	12930	12930	12930	752
93	20240911	170000	197192430	12930	12930	12930	12930	0
94	20240911	165900	197192430	12930	12930	12930	12930	0
95	20240911	165800	197192430	12930	12930	12930	12930	0
96	20240911	165700	197192430	12930	12930	12930	12930	0
97	20240911	165600	197192430	12930	12930	12930	12930	0
98	20240911	165500	197192430	12930	12930	12930	12930	0
99	20240911	165400	197192430	12930	12930	12930	12930	0
100	20240911	165300	197192430	12930	12930	12930	12930	0
101	20240911	165200	197192430	12930	12930	12930	12930	0
102	20240911	165100	197192430	12930	12930	12930	12930	0
103	20240911	165000	197192430	12930	12930	12930	12930	0
104	20240911	164900	197192430	12930	12930	12930	12930	0
105	20240911	164800	197192430	12930	12930	12930	12930	0
106	20240911	164700	197192430	12930	12930	12930	12930	0
107	20240911	164600	197192430	12930	12930	12930	12930	0
108	20240911	164500	197192430	12930	12930	12930	12930	0
109	20240911	164400	197192430	12930	12930	12930	12930	0
110	20240911	164300	197192430	12930	12930	12930	12930	0
111	20240911	164200	197192430	12930	12930	12930	12930	0
112	20240911	164100	197192430	12930	12930	12930	12930	0
113	20240911	164000	197192430	12930	12930	12930	12930	0
114	20240911	163900	197192430	12930	12930	12930	12930	0
115	20240911	163800	197192430	12930	12930	12930	12930	0
116	20240911	163700	197192430	12930	12930	12930	12930	0
117	20240911	163600	197192430	12930	12930	12930	12930	0
118	20240911	163500	197192430	12930	12930	12930	12930	0
119	20240911	163400	197192430	12930	12930	12930	12930	0
120	20240911	163300	197192430	12930	12930	12930	12930	0
121	20240911	163200	197192430	12930	12930	12930	12930	0
122	20240911	163100	197192430	12930	12930	12930	12930	752
123	20240911	163000	197192430	12930	12930	12930	12930	0
124	20240911	162900	197192430	12930	12930	12930	12930	0
125	20240911	162800	197192430	12930	12930	12930	12930	0
126	20240911	162700	197192430	12930	12930	12930	12930	0
127	20240911	162600	197192430	12930	12930	12930	12930	0
128	20240911	162500	197192430	12930	12930	12930	12930	0
129	20240911	162400	197192430	12930	12930	12930	12930	0
130	20240911	162300	197192430	12930	12930	12930	12930	0
131	20240911	162200	197192430	12930	12930	12930	12930	0
132	20240911	162100	197192430	12930	12930	12930	12930	0
133	20240911	162000	197192430	12930	12930	12930	12930	0
134	20240911	161900	197192430	12930	12930	12930	12930	0
135	20240911	161800	197192430	12930	12930	12930	12930	0
136	20240911	161700	197192430	12930	12930	12930	12930	0
137	20240911	161600	197192430	12930	12930	12930	12930	0
138	20240911	161500	197192430	12930	12930	12930	12930	0
139	20240911	161400	197192430	12930	12930	12930	12930	0
140	20240911	161300	197192430	12930	12930	12930	12930	0
141	20240911	161200	197192430	12930	12930	12930	12930	0
142	20240911	161100	197192430	12930	12930	12930	12930	0
143	20240911	161000	197192430	12930	12930	12930	12930	0
144	20240911	160900	197192430	12930	12930	12930	12930	0
145	20240911	160800	197192430	12930	12930	12930	12930	0
146	20240911	160700	197192430	12930	12930	12930	12930	0
147	20240911	160600	197192430	12930	12930	12930	12930	0
148	20240911	160500	197192430	12930	12930	12930	12930	0
149	20240911	160400	197192430	12930	12930	12930	12930	0
150	20240911	160300	197192430	12930	12930	12930	12930	0
151	20240911	160200	197192430	12930	12930	12930	12930	0
152	20240911	160100	197192430	12930	12930	12930	12930	752
153	20240911	160000	197192430	12930	12930	12930	12930	0
154	20240911	155900	197192430	12930	12930	12930	12930	0
155	20240911	155800	197192430	12930	12930	12930	12930	0
156	20240911	155700	197192430	12930	12930	12930	12930	0
157	20240911	155600	197192430	12930	12930	12930	12930	0
158	20240911	155500	197192430	12930	12930	12930	12930	0
159	20240911	155400	197192430	12930	12930	12930	12930	0
160	20240911	155300	197192430	12930	12930	12930	12930	0
161	20240911	155200	197192430	12930	12930	12930	12930	0
162	20240911	155100	197192430	12930	12930	12930	12930	0
163	20240911	155000	197192430	12930	12930	12930	12930	0
164	20240911	154900	197192430	12930	12930	12930	12930	0
165	20240911	154800	197192430	12930	12930	12930	12930	0
166	20240911	154700	197192430	12930	12930	12930	12930	0
167	20240911	154600	197192430	12930	12930	12930	12930	0
168	20240911	154500	197192430	12930	12930	12930	12930	0
169	20240911	154400	197192430	12930	12930	12930	12930	0
170	20240911	154300	197192430	12930	12930	12930	12930	0
171	20240911	154200	197192430	12930	12930	12930	12930	0
172	20240911	154100	197192430	12930	12930	12930	12930	0
173	20240911	154000	197192430	12930	12930	12930	12930	0
174	20240911	153900	197192430	12930	12930	12930	12930	0
175	20240911	153800	197192430	12930	12930	12930	12930	0
176	20240911	153700	197192430	12930	12930	12930	12930	0
177	20240911	153600	197192430	12930	12930	12930	12930	0
178	20240911	153500	197192430	12930	12930	12930	12930	0
179	20240911	153400	197192430	12930	12930	12930	12930	0
180	20240911	153300	197192430	12930	12930	12930	12930	0
181	20240911	153200	197192430	12930	12930	12930	12930	0
182	20240911	153100	197192430	12930	12930	12930	12930	752
183	20240911	153000	197192430	12930	12930	12930	12930	752
184	20240911	152900	187469070	12860	12860	12860	12860	0
185	20240911	152800	187469070	12860	12860	12860	12860	0
186	20240911	152700	187469070	12860	12860	12860	12860	0
187	20240911	152600	187469070	12860	12860	12860	12860	0
188	20240911	152500	187469070	12860	12860	12860	12860	0
189	20240911	152400	187469070	12860	12860	12860	12860	0
190	20240911	152300	187469070	12860	12860	12860	12860	0
191	20240911	152200	187469070	12860	12860	12860	12860	0
192	20240911	152100	187469070	12860	12860	12860	12860	0
193	20240911	152000	187469070	12860	12860	12860	12860	0
194	20240911	151900	187469070	12860	12810	12860	12800	54
195	20240911	151800	186775540	12810	12830	12830	12810	13
196	20240911	151700	186608950	12850	12830	12850	12830	6
197	20240911	151600	186531930	12900	12830	12900	12780	950
198	20240911	151500	174389070	12830	12830	12830	12830	1
199	20240911	151400	174376240	12830	12800	12830	12790	2185
200	20240911	151300	146422060	12830	12800	12830	12800	121
201	20240911	151200	144870360	12820	12820	12820	12820	0
202	20240911	151100	144870360	12820	12790	12820	12790	150
203	20240911	151000	142949760	12790	12800	12800	12790	169
204	20240911	150900	140788060	12800	12800	12800	12800	13
205	20240911	150800	140621660	12820	12820	12820	12820	8
206	20240911	150700	140519100	12810	12810	12810	12810	6
207	20240911	150600	140442240	12810	12810	12810	12810	0
208	20240911	150500	140442240	12810	12810	12810	12810	0
209	20240911	150400	140442240	12810	12810	12810	12810	8
210	20240911	150300	140339760	12820	12820	12820	12820	0
211	20240911	150200	140339760	12820	12820	12820	12820	0
212	20240911	150100	140339760	12820	12820	12820	12820	0
213	20240911	150000	140339760	12820	12810	12820	12810	41
214	20240911	145900	139814530	12820	12820	12820	12820	25
215	20240911	145800	139494030	12820	12820	12820	12820	0
216	20240911	145700	139494030	12820	12820	12820	12820	10
217	20240911	145600	139365830	12820	12820	12820	12820	6
218	20240911	145500	139288910	12820	12820	12820	12820	0
219	20240911	145400	139288910	12820	12820	12820	12820	0
220	20240911	145300	139288910	12820	12820	12820	12820	0
221	20240911	145200	139288910	12820	12820	12820	12820	1
222	20240911	145100	139276090	12800	12820	12820	12800	70
223	20240911	145000	138380030	12810	12810	12810	12810	0
224	20240911	144900	138380030	12810	12810	12810	12810	31
225	20240911	144800	137982920	12820	12810	12820	12810	37
226	20240911	144700	137508650	12820	12820	12820	12820	5
227	20240911	144600	137444550	12820	12820	12820	12820	0
228	20240911	144500	137444550	12820	12820	12820	12820	5
229	20240911	144400	137380450	12800	12800	12800	12800	0
230	20240911	144300	137380450	12800	12810	12810	12800	100
231	20240911	144200	136099800	12820	12820	12820	12820	0
232	20240911	144100	136099800	12820	12820	12820	12820	5
233	20240911	144000	136035700	12820	12820	12820	12820	0
234	20240911	143900	136035700	12820	12820	12820	12820	7
235	20240911	143800	135945960	12820	12820	12820	12820	0
236	20240911	143700	135945960	12820	12820	12820	12820	100
237	20240911	143600	134663960	12820	12820	12820	12820	4
238	20240911	143500	134612680	12820	12820	12820	12820	13
239	20240911	143400	134446020	12830	12830	12830	12830	19
240	20240911	143300	134202250	12830	12830	12830	12830	0
241	20240911	143200	134202250	12830	12830	12830	12830	209
242	20240911	143100	131520780	12810	12810	12810	12810	35
243	20240911	143000	131072430	12790	12830	12830	12790	1394
244	20240911	142900	113215290	12830	12860	12860	12820	3654
245	20240911	142800	66313850	12870	12880	12880	12870	337
246	20240911	142700	61976620	12880	12880	12880	12880	0
247	20240911	142600	61976620	12880	12880	12880	12880	5
248	20240911	142500	61912220	12870	12870	12870	12870	0
249	20240911	142400	61912220	12870	12890	12890	12870	77
250	20240911	142300	60920570	12900	12900	12900	12900	4
251	20240911	142200	60868970	12900	12900	12900	12900	0
252	20240911	142100	60868970	12900	12900	12900	12900	5
253	20240911	142000	60804470	12900	12900	12900	12900	0
254	20240911	141900	60804470	12900	12930	12930	12900	187
255	20240911	141800	58391780	12930	12930	12930	12930	0
256	20240911	141700	58391780	12930	12930	12930	12930	0
257	20240911	141600	58391780	12930	12930	12930	12930	6
258	20240911	141500	58314200	12900	12900	12900	12900	0
259	20240911	141400	58314200	12900	12900	12900	12900	0
260	20240911	141300	58314200	12900	12900	12900	12900	0
261	20240911	141200	58314200	12900	12910	12910	12900	100
262	20240911	141100	57024160	12900	12900	12900	12900	0
263	20240911	141000	57024160	12900	12900	12900	12900	0
264	20240911	140900	57024160	12900	12900	12900	12900	0
265	20240911	140800	57024160	12900	12930	12930	12900	35
266	20240911	140700	56572310	12940	12940	12940	12940	0
267	20240911	140600	56572310	12940	12930	12940	12930	2
268	20240911	140500	56546440	12910	12910	12910	12910	0
269	20240911	140400	56546440	12910	12910	12910	12910	5
270	20240911	140300	56481890	12910	12910	12910	12910	0
271	20240911	140200	56481890	12910	12910	12910	12910	0
272	20240911	140100	56481890	12910	12910	12910	12910	86
273	20240911	140000	55371630	12910	12910	12910	12910	0
274	20240911	135900	55371630	12910	12910	12910	12910	5
275	20240911	135800	55307080	12910	12910	12910	12910	0
276	20240911	135700	55307080	12910	12930	12930	12910	12
277	20240911	135600	55151960	12920	12920	12920	12920	0
278	20240911	135500	55151960	12920	12920	12920	12920	0
279	20240911	135400	55151960	12920	12920	12920	12920	4
280	20240911	135300	55100280	12940	12940	12940	12940	1
281	20240911	135200	55087340	12910	12910	12910	12910	0
282	20240911	135100	55087340	12910	12910	12910	12910	0
283	20240911	135000	55087340	12910	12910	12910	12910	4
284	20240911	134900	55035700	12940	12940	12940	12940	0
285	20240911	134800	55035700	12940	12940	12940	12940	0
286	20240911	134700	55035700	12940	12940	12940	12940	18
287	20240911	134600	54802780	12940	12940	12940	12940	0
288	20240911	134500	54802780	12940	12940	12940	12940	6
289	20240911	134400	54725140	12930	12930	12930	12930	0
290	20240911	134300	54725140	12930	12930	12930	12930	0
291	20240911	134200	54725140	12930	12930	12930	12930	0
292	20240911	134100	54725140	12930	12930	12930	12930	0
293	20240911	134000	54725140	12930	12930	12930	12930	0
294	20240911	133900	54725140	12930	12930	12930	12930	0
295	20240911	133800	54725140	12930	12930	12930	12930	14
296	20240911	133700	54544120	12940	12940	12940	12940	0
297	20240911	133600	54544120	12940	12940	12940	12940	5
298	20240911	133500	54479420	12940	12940	12940	12940	0
299	20240911	133400	54479420	12940	12940	12940	12940	4
300	20240911	133300	54427660	12940	12940	12940	12940	0
301	20240911	133200	54427660	12940	12940	12940	12940	5
302	20240911	133100	54362960	12940	12940	12940	12940	0
303	20240911	133000	54362960	12940	12940	12940	12940	4
304	20240911	132900	54311200	12940	12940	12940	12940	0
305	20240911	132800	54311200	12940	12940	12940	12940	0
306	20240911	132700	54311200	12940	12940	12940	12940	6
307	20240911	132600	54233560	12940	12940	12940	12940	0
308	20240911	132500	54233560	12940	12940	12940	12940	4
309	20240911	132400	54181800	12940	12940	12940	12940	0
310	20240911	132300	54181800	12940	12940	12940	12940	4
311	20240911	132200	54130040	12940	12940	12940	12940	0
312	20240911	132100	54130040	12940	12940	12940	12940	5
313	20240911	132000	54065340	12940	12940	12940	12940	0
314	20240911	131900	54065340	12940	12940	12940	12940	1
315	20240911	131800	54052400	12900	12900	12900	12900	0
316	20240911	131700	54052400	12900	12900	12900	12900	0
317	20240911	131600	54052400	12900	12900	12900	12900	0
318	20240911	131500	54052400	12900	12900	12900	12900	0
319	20240911	131400	54052400	12900	12900	12900	12900	26
320	20240911	131300	53717000	12930	12930	12930	12930	1
321	20240911	131200	53704070	12940	12940	12940	12940	5
322	20240911	131100	53639370	12940	12940	12940	12940	0
323	20240911	131000	53639370	12940	12950	12950	12940	102
324	20240911	130900	52318940	12950	12950	12950	12950	0
325	20240911	130800	52318940	12950	12950	12950	12950	0
326	20240911	130700	52318940	12950	12950	12950	12950	3
327	20240911	130600	52280090	12950	12950	12950	12950	0
328	20240911	130500	52280090	12950	12950	12950	12950	5
329	20240911	130400	52215340	12940	12940	12940	12940	2
330	20240911	130300	52189460	12950	12950	12950	12950	5
331	20240911	130200	52124710	12950	12950	12950	12950	0
332	20240911	130100	52124710	12950	12940	12950	12940	15
333	20240911	130000	51930560	12950	12950	12950	12940	171
334	20240911	125900	49716740	12950	12950	12950	12950	0
335	20240911	125800	49716740	12950	12950	12950	12950	4
336	20240911	125700	49664940	12950	12950	12950	12950	0
337	20240911	125600	49664940	12950	12950	12950	12950	6
338	20240911	125500	49587240	12950	12950	12950	12950	4
339	20240911	125400	49535440	12950	12950	12950	12950	3
340	20240911	125300	49496590	12950	12950	12950	12950	0
341	20240911	125200	49496590	12950	12950	12950	12950	5
342	20240911	125100	49431840	12950	12950	12950	12950	0
343	20240911	125000	49431840	12950	12950	12950	12950	5
344	20240911	124900	49367090	12950	12950	12950	12950	4
345	20240911	124800	49315290	12950	12950	12950	12950	0
346	20240911	124700	49315290	12950	12930	12950	12930	27
347	20240911	124600	48966160	12940	12940	12940	12940	0
348	20240911	124500	48966160	12940	12940	12940	12940	4
349	20240911	124400	48914400	12940	12940	12940	12940	0
350	20240911	124300	48914400	12940	12940	12940	12940	6
351	20240911	124200	48836760	12940	12940	12940	12940	0
352	20240911	124100	48836760	12940	12940	12940	12940	4
353	20240911	124000	48785000	12940	12940	12940	12940	0
354	20240911	123900	48785000	12940	12940	12940	12940	0
355	20240911	123800	48785000	12940	12940	12940	12940	4
356	20240911	123700	48733240	12940	12940	12940	12940	0
357	20240911	123600	48733240	12940	12940	12940	12940	0
358	20240911	123500	48733240	12940	12940	12940	12940	0
359	20240911	123400	48733240	12940	12930	12940	12930	106
360	20240911	123300	47361660	12930	12930	12930	12930	0
361	20240911	123200	47361660	12930	12950	12950	12930	90
362	20240911	123100	46197640	12950	12950	12950	12950	0
363	20240911	123000	46197640	12950	12950	12950	12950	5
364	20240911	122900	46132890	12940	12940	12940	12940	0
365	20240911	122800	46132890	12940	12940	12940	12940	1
366	20240911	122700	46119950	12940	12940	12940	12940	3
367	20240911	122600	46081130	12940	12940	12940	12940	0
368	20240911	122500	46081130	12940	12940	12940	12940	5
369	20240911	122400	46016430	12940	12940	12940	12940	0
370	20240911	122300	46016430	12940	12940	12940	12940	4
371	20240911	122200	45964670	12940	12940	12940	12940	0
372	20240911	122100	45964670	12940	12940	12940	12940	5
373	20240911	122000	45899970	12940	12940	12940	12940	0
374	20240911	121900	45899970	12940	12940	12940	12940	0
375	20240911	121800	45899970	12940	12940	12940	12940	4
376	20240911	121700	45848210	12940	12940	12940	12940	1
377	20240911	121600	45835270	12930	12930	12930	12930	0
378	20240911	121500	45835270	12930	12930	12930	12930	11
379	20240911	121400	45693040	12920	12920	12920	12920	0
380	20240911	121300	45693040	12920	12920	12920	12920	105
381	20240911	121200	44336440	12930	12930	12930	12930	15
382	20240911	121100	44142490	12930	12930	12930	12930	0
383	20240911	121000	44142490	12930	12940	12940	12930	213
384	20240911	120900	41387800	12940	12940	12940	12940	0
385	20240911	120800	41387800	12940	12940	12940	12940	16
386	20240911	120700	41180760	12950	12950	12950	12950	6
387	20240911	120600	41103060	12950	12950	12950	12950	1
388	20240911	120500	41090110	12940	12940	12940	12940	3
389	20240911	120400	41051290	12940	12940	12940	12940	0
390	20240911	120300	41051290	12940	12940	12940	12940	5
391	20240911	120200	40986590	12940	12940	12940	12940	0
392	20240911	120100	40986590	12940	12940	12940	12940	4
393	20240911	120000	40934830	12940	12940	12940	12940	0
394	20240911	115900	40934830	12940	12940	12940	12940	0
395	20240911	115800	40934830	12940	12940	12940	12940	6
396	20240911	115700	40857190	12940	12940	12940	12940	0
397	20240911	115600	40857190	12940	12940	12940	12940	3
398	20240911	115500	40818370	12940	12940	12940	12940	0
399	20240911	115400	40818370	12940	12940	12940	12940	6
400	20240911	115300	40740730	12940	12940	12940	12940	0
401	20240911	115200	40740730	12940	12940	12940	12940	4
402	20240911	115100	40688970	12940	12940	12940	12940	0
403	20240911	115000	40688970	12940	12940	12940	12940	0
404	20240911	114900	40688970	12940	12940	12940	12940	4
405	20240911	114800	40637210	12930	12930	12930	12930	47
406	20240911	114700	40029500	12930	12930	12930	12930	5
407	20240911	114600	39964850	12930	12930	12930	12930	0
408	20240911	114500	39964850	12930	12930	12930	12930	6
409	20240911	114400	39887270	12930	12930	12930	12930	5
410	20240911	114300	39822620	12920	12920	12920	12920	2
411	20240911	114200	39796780	12920	12920	12920	12920	0
412	20240911	114100	39796780	12920	12920	12920	12920	5
413	20240911	114000	39732180	12920	12920	12920	12920	0
414	20240911	113900	39732180	12920	12920	12920	12920	0
415	20240911	113800	39732180	12920	12920	12920	12920	5
416	20240911	113700	39667580	12920	12920	12920	12920	0
417	20240911	113600	39667580	12920	12920	12920	12920	5
418	20240911	113500	39602980	12920	12920	12920	12920	0
419	20240911	113400	39602980	12920	12920	12920	12920	4
420	20240911	113300	39551300	12920	12920	12920	12920	0
421	20240911	113200	39551300	12920	12920	12920	12920	5
422	20240911	113100	39486700	12910	12910	12910	12910	4
423	20240911	113000	39435060	12920	12920	12920	12920	0
424	20240911	112900	39435060	12920	12920	12920	12920	7
425	20240911	112800	39344620	12910	12910	12910	12910	26
426	20240911	112700	39008960	12920	12920	12920	12920	5
427	20240911	112600	38944360	12920	12920	12920	12920	0
428	20240911	112500	38944360	12920	12920	12920	12920	4
429	20240911	112400	38892680	12920	12920	12920	12920	0
430	20240911	112300	38892680	12920	12920	12920	12920	6
431	20240911	112200	38815160	12920	12920	12920	12920	0
432	20240911	112100	38815160	12920	12920	12920	12920	3
433	20240911	112000	38776400	12910	12910	12910	12910	0
434	20240911	111900	38776400	12910	12910	12910	12910	0
435	20240911	111800	38776400	12910	12910	12910	12910	0
436	20240911	111700	38776400	12910	12910	12910	12910	0
437	20240911	111600	38776400	12910	12910	12910	12910	85
438	20240911	111500	37679050	12890	12890	12890	12890	1
439	20240911	111400	37666160	12870	12870	12870	12870	0
440	20240911	111300	37666160	12870	12870	12870	12870	0
441	20240911	111200	37666160	12870	12870	12870	12870	0
442	20240911	111100	37666160	12870	12870	12870	12870	16
443	20240911	111000	37460240	12860	12910	12910	12860	207
444	20240911	110900	34794520	12910	12910	12910	12910	85
445	20240911	110800	33697170	12910	12910	12910	12910	16
446	20240911	110700	33490610	12910	12910	12910	12910	0
447	20240911	110600	33490610	12910	12910	12910	12910	0
448	20240911	110500	33490610	12910	12910	12910	12910	5
449	20240911	110400	33426060	12920	12920	12920	12920	0
450	20240911	110300	33426060	12920	12890	12920	12890	7
451	20240911	110200	33335760	12870	12870	12870	12870	0
452	20240911	110100	33335760	12870	12870	12870	12870	0
453	20240911	110000	33335760	12870	12890	12890	12870	2
454	20240911	105900	33310000	12870	12870	12870	12870	0
455	20240911	105800	33310000	12870	12870	12870	12870	0
456	20240911	105700	33310000	12870	12870	12870	12870	0
457	20240911	105600	33310000	12870	12870	12870	12870	5
458	20240911	105500	33245650	12860	12850	12860	12850	181
459	20240911	105400	30918040	12840	12840	12840	12840	0
460	20240911	105300	30918040	12840	12850	12850	12840	8
461	20240911	105200	30815280	12860	12860	12860	12860	5
462	20240911	105100	30750980	12850	12850	12850	12850	0
463	20240911	105000	30750980	12850	12850	12850	12850	0
464	20240911	104900	30750980	12850	12850	12850	12850	0
465	20240911	104800	30750980	12850	12850	12850	12850	8
466	20240911	104700	30648180	12840	12840	12840	12840	0
467	20240911	104600	30648180	12840	12840	12840	12840	0
468	20240911	104500	30648180	12840	12840	12840	12840	1
469	20240911	104400	30635340	12840	12840	12840	12840	6
470	20240911	104300	30558300	12840	12840	12840	12840	0
471	20240911	104200	30558300	12840	12840	12840	12840	0
472	20240911	104100	30558300	12840	12840	12840	12840	4
473	20240911	104000	30506940	12830	12830	12830	12830	0
474	20240911	103900	30506940	12830	12830	12830	12830	100
475	20240911	103800	29223940	12850	12860	12860	12850	92
476	20240911	103700	28041700	12850	12850	12850	12850	0
477	20240911	103600	28041700	12850	12850	12850	12850	10
478	20240911	103500	27913200	12840	12840	12840	12840	0
479	20240911	103400	27913200	12840	12840	12840	12840	0
480	20240911	103300	27913200	12840	12880	12880	12840	297
481	20240911	103200	24093970	12890	12890	12890	12890	3
482	20240911	103100	24055300	12880	12880	12880	12880	2
483	20240911	103000	24029540	12890	12890	12890	12890	0
484	20240911	102900	24029540	12890	12890	12890	12890	5
485	20240911	102800	23965090	12890	12890	12890	12890	0
486	20240911	102700	23965090	12890	12890	12890	12890	6
487	20240911	102600	23887750	12890	12890	12890	12890	0
488	20240911	102500	23887750	12890	12890	12890	12890	5
489	20240911	102400	23823300	12890	12890	12890	12890	0
490	20240911	102300	23823300	12890	12890	12890	12890	5
491	20240911	102200	23758850	12890	12890	12890	12890	0
492	20240911	102100	23758850	12890	12890	12890	12890	5
493	20240911	102000	23694400	12890	12890	12890	12890	0
494	20240911	101900	23694400	12890	12890	12890	12890	0
495	20240911	101800	23694400	12890	12890	12890	12890	5
496	20240911	101700	23629950	12890	12890	12890	12890	0
497	20240911	101600	23629950	12890	12890	12890	12890	5
498	20240911	101500	23565500	12890	12890	12890	12890	0
499	20240911	101400	23565500	12890	12890	12890	12890	4
500	20240911	101300	23513940	12890	12890	12890	12890	0
501	20240911	101200	23513940	12890	12890	12890	12890	0
502	20240911	101100	23513940	12890	12890	12890	12890	0
503	20240911	101000	23513940	12890	12900	12900	12890	99
504	20240911	100900	22237280	12900	12900	12900	12900	4
505	20240911	100800	22185680	12900	12900	12900	12900	0
506	20240911	100700	22185680	12900	12900	12900	12900	6
507	20240911	100600	22108280	12900	12900	12900	12900	0
508	20240911	100500	22108280	12900	12900	12900	12900	4
509	20240911	100400	22056680	12900	12900	12900	12900	0
510	20240911	100300	22056680	12900	12900	12900	12900	5
511	20240911	100200	21992180	12900	12900	12900	12900	0
512	20240911	100100	21992180	12900	12900	12900	12900	1
513	20240911	100000	21979280	12900	12900	12900	12900	4
514	20240911	095900	21927680	12870	12870	12870	12870	0
515	20240911	095800	21927680	12870	12870	12870	12870	0
516	20240911	095700	21927680	12870	12870	12870	12870	0
517	20240911	095600	21927680	12870	12870	12870	12870	0
518	20240911	095500	21927680	12870	12870	12870	12870	0
519	20240911	095400	21927680	12870	12870	12870	12870	10
520	20240911	095300	21798980	12900	12900	12900	12900	0
521	20240911	095200	21798980	12900	12900	12900	12900	0
522	20240911	095100	21798980	12900	12870	12900	12870	6
523	20240911	095000	21721610	12850	12850	12850	12850	0
524	20240911	094900	21721610	12850	12850	12850	12850	0
525	20240911	094800	21721610	12850	12850	12850	12850	100
526	20240911	094700	20436610	12850	12850	12850	12850	0
527	20240911	094600	20436610	12850	12860	12860	12850	54
528	20240911	094500	19742570	12880	12880	12880	12880	0
529	20240911	094400	19742570	12880	12880	12880	12880	1
530	20240911	094300	19729690	12860	12860	12860	12860	10
531	20240911	094200	19601090	12860	12860	12860	12860	0
532	20240911	094100	19601090	12860	12860	12860	12860	0
533	20240911	094000	19601090	12860	12880	12880	12860	1165
534	20240911	093900	4618510	12880	12880	12880	12880	0
535	20240911	093800	4618510	12880	12880	12880	12880	0
536	20240911	093700	4618510	12880	12880	12880	12880	0
537	20240911	093600	4618510	12880	12880	12880	12880	0
538	20240911	093500	4618510	12880	12860	12880	12860	41
539	20240911	093400	4091230	12860	12860	12860	12860	3
540	20240911	093300	4052650	12860	12860	12860	12860	0
541	20240911	093200	4052650	12860	12860	12860	12860	8
542	20240911	093100	3949770	12850	12850	12850	12850	48
543	20240911	093000	3332970	12820	12820	12820	12820	0
544	20240911	092900	3332970	12820	12820	12820	12820	0
545	20240911	092800	3332970	12820	12820	12820	12820	0
546	20240911	092700	3332970	12820	12820	12820	12820	0
547	20240911	092600	3332970	12820	12820	12820	12820	3
548	20240911	092500	3294510	12860	12860	12860	12860	0
549	20240911	092400	3294510	12860	12860	12860	12860	0
550	20240911	092300	3294510	12860	12830	12860	12830	81
551	20240911	092200	2252880	12850	12860	12860	12830	25
552	20240911	092100	1931480	12890	12890	12890	12890	0
553	20240911	092000	1931480	12890	12890	12890	12890	0
554	20240911	091900	1931480	12890	12890	12890	12890	0
555	20240911	091800	1931480	12890	12880	12910	12760	37
556	20240911	091700	1457970	12860	12860	12860	12860	0
557	20240911	091600	1457970	12860	12860	12860	12860	0
558	20240911	091500	1457970	12860	12860	12860	12860	0
559	20240911	091400	1457970	12860	12910	12910	12860	4
560	20240911	091300	1406480	12860	12860	12860	12860	0
561	20240911	091200	1406480	12860	12860	12860	12860	0
562	20240911	091100	1406480	12860	12860	12860	12860	0
563	20240911	091000	1406480	12860	12870	12870	12860	55
564	20240911	090900	698640	12890	12890	12890	12890	10
565	20240911	090800	569740	12890	12890	12890	12890	1
566	20240911	090700	556850	12950	12950	12950	12950	0
567	20240911	090600	556850	12950	12950	12950	12950	0
568	20240911	090500	556850	12950	12950	12950	12950	0
569	20240911	090400	556850	12950	12950	12950	12950	0
570	20240911	090300	556850	12950	12950	12950	12950	0
571	20240911	090200	556850	12950	12950	12950	12950	0
572	20240911	090100	556850	12950	12950	12950	12950	0
573	20240911	090000	556850	12950	12950	12950	12950	43