KissMeData/002620/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	183700	39581270	8860	8860	8860	8860	528
3	20240912	183600	39581270	8860	8860	8860	8860	0
4	20240912	183500	39581270	8860	8860	8860	8860	0
5	20240912	183400	39581270	8860	8860	8860	8860	0
6	20240912	183300	39581270	8860	8860	8860	8860	0
7	20240912	183200	39581270	8860	8860	8860	8860	0
8	20240912	183100	39581270	8860	8860	8860	8860	0
9	20240912	183000	39581270	8860	8860	8860	8860	0
10	20240912	182900	39581270	8860	8860	8860	8860	0
11	20240912	182800	39581270	8860	8860	8860	8860	0
12	20240912	182700	39581270	8860	8860	8860	8860	0
13	20240912	182600	39581270	8860	8860	8860	8860	0
14	20240912	182500	39581270	8860	8860	8860	8860	0
15	20240912	182400	39581270	8860	8860	8860	8860	0
16	20240912	182300	39581270	8860	8860	8860	8860	0
17	20240912	182200	39581270	8860	8860	8860	8860	0
18	20240912	182100	39581270	8860	8860	8860	8860	0
19	20240912	182000	39581270	8860	8860	8860	8860	0
20	20240912	181900	39581270	8860	8860	8860	8860	0
21	20240912	181800	39581270	8860	8860	8860	8860	0
22	20240912	181700	39581270	8860	8860	8860	8860	0
23	20240912	181600	39581270	8860	8860	8860	8860	0
24	20240912	181500	39581270	8860	8860	8860	8860	0
25	20240912	181400	39581270	8860	8860	8860	8860	0
26	20240912	181300	39581270	8860	8860	8860	8860	0
27	20240912	181200	39581270	8860	8860	8860	8860	0
28	20240912	181100	39581270	8860	8860	8860	8860	0
29	20240912	181000	39581270	8860	8860	8860	8860	0
30	20240912	180900	39581270	8860	8860	8860	8860	0
31	20240912	180800	39581270	8860	8860	8860	8860	0
32	20240912	180700	39581270	8860	8860	8860	8860	528
33	20240912	180600	39581270	8860	8860	8860	8860	0
34	20240912	180500	39581270	8860	8860	8860	8860	0
35	20240912	180400	39581270	8860	8860	8860	8860	0
36	20240912	180300	39581270	8860	8860	8860	8860	0
37	20240912	180200	39581270	8860	8860	8860	8860	0
38	20240912	180100	39581270	8860	8860	8860	8860	0
39	20240912	180000	39581270	8860	8860	8860	8860	0
40	20240912	175900	39581270	8860	8860	8860	8860	0
41	20240912	175800	39581270	8860	8860	8860	8860	0
42	20240912	175700	39581270	8860	8860	8860	8860	0
43	20240912	175600	39581270	8860	8860	8860	8860	0
44	20240912	175500	39581270	8860	8860	8860	8860	0
45	20240912	175400	39581270	8860	8860	8860	8860	0
46	20240912	175300	39581270	8860	8860	8860	8860	0
47	20240912	175200	39581270	8860	8860	8860	8860	0
48	20240912	175100	39581270	8860	8860	8860	8860	0
49	20240912	175000	39581270	8860	8860	8860	8860	0
50	20240912	174900	39581270	8860	8860	8860	8860	0
51	20240912	174800	39581270	8860	8860	8860	8860	0
52	20240912	174700	39581270	8860	8860	8860	8860	0
53	20240912	174600	39581270	8860	8860	8860	8860	0
54	20240912	174500	39581270	8860	8860	8860	8860	0
55	20240912	174400	39581270	8860	8860	8860	8860	0
56	20240912	174300	39581270	8860	8860	8860	8860	0
57	20240912	174200	39581270	8860	8860	8860	8860	0
58	20240912	174100	39581270	8860	8860	8860	8860	0
59	20240912	174000	39581270	8860	8860	8860	8860	0
60	20240912	173900	39581270	8860	8860	8860	8860	0
61	20240912	173800	39581270	8860	8860	8860	8860	0
62	20240912	173700	39581270	8860	8860	8860	8860	528
63	20240912	173600	39581270	8860	8860	8860	8860	0
64	20240912	173500	39581270	8860	8860	8860	8860	0
65	20240912	173400	39581270	8860	8860	8860	8860	0
66	20240912	173300	39581270	8860	8860	8860	8860	0
67	20240912	173200	39581270	8860	8860	8860	8860	0
68	20240912	173100	39581270	8860	8860	8860	8860	0
69	20240912	173000	39581270	8860	8860	8860	8860	0
70	20240912	172900	39581270	8860	8860	8860	8860	0
71	20240912	172800	39581270	8860	8860	8860	8860	0
72	20240912	172700	39581270	8860	8860	8860	8860	0
73	20240912	172600	39581270	8860	8860	8860	8860	0
74	20240912	172500	39581270	8860	8860	8860	8860	0
75	20240912	172400	39581270	8860	8860	8860	8860	0
76	20240912	172300	39581270	8860	8860	8860	8860	0
77	20240912	172200	39581270	8860	8860	8860	8860	0
78	20240912	172100	39581270	8860	8860	8860	8860	0
79	20240912	172000	39581270	8860	8860	8860	8860	0
80	20240912	171900	39581270	8860	8860	8860	8860	0
81	20240912	171800	39581270	8860	8860	8860	8860	0
82	20240912	171700	39581270	8860	8860	8860	8860	0
83	20240912	171600	39581270	8860	8860	8860	8860	0
84	20240912	171500	39581270	8860	8860	8860	8860	0
85	20240912	171400	39581270	8860	8860	8860	8860	0
86	20240912	171300	39581270	8860	8860	8860	8860	0
87	20240912	171200	39581270	8860	8860	8860	8860	0
88	20240912	171100	39581270	8860	8860	8860	8860	0
89	20240912	171000	39581270	8860	8860	8860	8860	0
90	20240912	170900	39581270	8860	8860	8860	8860	0
91	20240912	170800	39581270	8860	8860	8860	8860	0
92	20240912	170700	39581270	8860	8860	8860	8860	528
93	20240912	170600	39581270	8860	8860	8860	8860	0
94	20240912	170500	39581270	8860	8860	8860	8860	0
95	20240912	170400	39581270	8860	8860	8860	8860	0
96	20240912	170300	39581270	8860	8860	8860	8860	0
97	20240912	170200	39581270	8860	8860	8860	8860	0
98	20240912	170100	39581270	8860	8860	8860	8860	0
99	20240912	170000	39581270	8860	8860	8860	8860	0
100	20240912	165900	39581270	8860	8860	8860	8860	0
101	20240912	165800	39581270	8860	8860	8860	8860	0
102	20240912	165700	39581270	8860	8860	8860	8860	0
103	20240912	165600	39581270	8860	8860	8860	8860	0
104	20240912	165500	39581270	8860	8860	8860	8860	0
105	20240912	165400	39581270	8860	8860	8860	8860	0
106	20240912	165300	39581270	8860	8860	8860	8860	0
107	20240912	165200	39581270	8860	8860	8860	8860	0
108	20240912	165100	39581270	8860	8860	8860	8860	0
109	20240912	165000	39581270	8860	8860	8860	8860	0
110	20240912	164900	39581270	8860	8860	8860	8860	0
111	20240912	164800	39581270	8860	8860	8860	8860	0
112	20240912	164700	39581270	8860	8860	8860	8860	0
113	20240912	164600	39581270	8860	8860	8860	8860	0
114	20240912	164500	39581270	8860	8860	8860	8860	0
115	20240912	164400	39581270	8860	8860	8860	8860	0
116	20240912	164300	39581270	8860	8860	8860	8860	0
117	20240912	164200	39581270	8860	8860	8860	8860	0
118	20240912	164100	39581270	8860	8860	8860	8860	0
119	20240912	164000	39581270	8860	8860	8860	8860	0
120	20240912	163900	39581270	8860	8860	8860	8860	0
121	20240912	163800	39581270	8860	8860	8860	8860	0
122	20240912	163700	39581270	8860	8860	8860	8860	528
123	20240912	163600	39581270	8860	8860	8860	8860	0
124	20240912	163500	39581270	8860	8860	8860	8860	0
125	20240912	163400	39581270	8860	8860	8860	8860	0
126	20240912	163300	39581270	8860	8860	8860	8860	0
127	20240912	163200	39581270	8860	8860	8860	8860	0
128	20240912	163100	39581270	8860	8860	8860	8860	0
129	20240912	163000	39581270	8860	8860	8860	8860	0
130	20240912	162900	39581270	8860	8860	8860	8860	0
131	20240912	162800	39581270	8860	8860	8860	8860	0
132	20240912	162700	39581270	8860	8860	8860	8860	0
133	20240912	162600	39581270	8860	8860	8860	8860	0
134	20240912	162500	39581270	8860	8860	8860	8860	0
135	20240912	162400	39581270	8860	8860	8860	8860	0
136	20240912	162300	39581270	8860	8860	8860	8860	0
137	20240912	162200	39581270	8860	8860	8860	8860	0
138	20240912	162100	39581270	8860	8860	8860	8860	0
139	20240912	162000	39581270	8860	8860	8860	8860	0
140	20240912	161900	39581270	8860	8860	8860	8860	0
141	20240912	161800	39581270	8860	8860	8860	8860	0
142	20240912	161700	39581270	8860	8860	8860	8860	0
143	20240912	161600	39581270	8860	8860	8860	8860	0
144	20240912	161500	39581270	8860	8860	8860	8860	0
145	20240912	161400	39581270	8860	8860	8860	8860	0
146	20240912	161300	39581270	8860	8860	8860	8860	0
147	20240912	161200	39581270	8860	8860	8860	8860	0
148	20240912	161100	39581270	8860	8860	8860	8860	0
149	20240912	161000	39581270	8860	8860	8860	8860	0
150	20240912	160900	39581270	8860	8860	8860	8860	0
151	20240912	160800	39581270	8860	8860	8860	8860	0
152	20240912	160700	39581270	8860	8860	8860	8860	528
153	20240912	160600	39581270	8860	8860	8860	8860	0
154	20240912	160500	39581270	8860	8860	8860	8860	0
155	20240912	160400	39581270	8860	8860	8860	8860	0
156	20240912	160300	39581270	8860	8860	8860	8860	0
157	20240912	160200	39581270	8860	8860	8860	8860	0
158	20240912	160100	39581270	8860	8860	8860	8860	0
159	20240912	160000	39581270	8860	8860	8860	8860	0
160	20240912	155900	39581270	8860	8860	8860	8860	0
161	20240912	155800	39581270	8860	8860	8860	8860	0
162	20240912	155700	39581270	8860	8860	8860	8860	0
163	20240912	155600	39581270	8860	8860	8860	8860	0
164	20240912	155500	39581270	8860	8860	8860	8860	0
165	20240912	155400	39581270	8860	8860	8860	8860	0
166	20240912	155300	39581270	8860	8860	8860	8860	0
167	20240912	155200	39581270	8860	8860	8860	8860	0
168	20240912	155100	39581270	8860	8860	8860	8860	0
169	20240912	155000	39581270	8860	8860	8860	8860	0
170	20240912	154900	39581270	8860	8860	8860	8860	0
171	20240912	154800	39581270	8860	8860	8860	8860	0
172	20240912	154700	39581270	8860	8860	8860	8860	0
173	20240912	154600	39581270	8860	8860	8860	8860	0
174	20240912	154500	39581270	8860	8860	8860	8860	0
175	20240912	154400	39581270	8860	8860	8860	8860	0
176	20240912	154300	39581270	8860	8860	8860	8860	0
177	20240912	154200	39581270	8860	8860	8860	8860	0
178	20240912	154100	39581270	8860	8860	8860	8860	0
179	20240912	154000	39581270	8860	8860	8860	8860	0
180	20240912	153900	39581270	8860	8860	8860	8860	0
181	20240912	153800	39581270	8860	8860	8860	8860	0
182	20240912	153700	39581270	8860	8860	8860	8860	528
183	20240912	153600	39581270	8860	8860	8860	8860	0
184	20240912	153500	39581270	8860	8860	8860	8860	0
185	20240912	153400	39581270	8860	8860	8860	8860	0
186	20240912	153300	39581270	8860	8860	8860	8860	0
187	20240912	153200	39581270	8860	8860	8860	8860	0
188	20240912	153100	39581270	8860	8860	8860	8860	0
189	20240912	153000	39581270	8860	8860	8860	8860	528
190	20240912	152900	34903190	8790	8790	8790	8790	0
191	20240912	152800	34903190	8790	8790	8790	8790	0
192	20240912	152700	34903190	8790	8790	8790	8790	0
193	20240912	152600	34903190	8790	8790	8790	8790	0
194	20240912	152500	34903190	8790	8790	8790	8790	0
195	20240912	152400	34903190	8790	8790	8790	8790	0
196	20240912	152300	34903190	8790	8790	8790	8790	0
197	20240912	152200	34903190	8790	8790	8790	8790	0
198	20240912	152100	34903190	8790	8790	8790	8790	0
199	20240912	152000	34903190	8790	8790	8790	8790	0
200	20240912	151900	34903190	8790	8790	8790	8790	0
201	20240912	151800	34903190	8790	8790	8790	8790	10
202	20240912	151700	34815290	8780	8700	8780	8700	54
203	20240912	151600	34342620	8700	8700	8700	8700	0
204	20240912	151500	34342620	8700	8690	8700	8660	167
205	20240912	151400	32894940	8700	8700	8700	8700	26
206	20240912	151300	32668740	8700	8710	8710	8700	19
207	20240912	151200	32503380	8700	8710	8710	8700	110
208	20240912	151100	31546280	8700	8700	8700	8700	0
209	20240912	151000	31546280	8700	8710	8710	8700	2
210	20240912	150900	31528870	8710	8710	8710	8710	7
211	20240912	150800	31467900	8710	8710	8710	8710	0
212	20240912	150700	31467900	8710	8710	8710	8710	0
213	20240912	150600	31467900	8710	8710	8710	8710	0
214	20240912	150500	31467900	8710	8710	8710	8710	0
215	20240912	150400	31467900	8710	8710	8710	8710	1
216	20240912	150300	31459190	8720	8720	8720	8720	0
217	20240912	150200	31459190	8720	8720	8720	8720	1
218	20240912	150100	31450470	8770	8770	8770	8770	0
219	20240912	150000	31450470	8770	8770	8770	8770	0
220	20240912	145900	31450470	8770	8770	8770	8770	0
221	20240912	145800	31450470	8770	8770	8770	8770	0
222	20240912	145700	31450470	8770	8770	8770	8770	0
223	20240912	145600	31450470	8770	8770	8770	8770	10
224	20240912	145500	31362770	8720	8720	8720	8720	0
225	20240912	145400	31362770	8720	8720	8720	8720	170
226	20240912	145300	29880370	8730	8730	8730	8730	0
227	20240912	145200	29880370	8730	8730	8730	8730	0
228	20240912	145100	29880370	8730	8730	8730	8730	0
229	20240912	145000	29880370	8730	8730	8730	8730	0
230	20240912	144900	29880370	8730	8730	8730	8730	0
231	20240912	144800	29880370	8730	8730	8730	8730	0
232	20240912	144700	29880370	8730	8730	8730	8730	0
233	20240912	144600	29880370	8730	8770	8770	8730	12
234	20240912	144500	29775410	8790	8790	8790	8790	0
235	20240912	144400	29775410	8790	8790	8790	8790	0
236	20240912	144300	29775410	8790	8790	8790	8790	0
237	20240912	144200	29775410	8790	8790	8790	8790	0
238	20240912	144100	29775410	8790	8790	8790	8790	0
239	20240912	144000	29775410	8790	8790	8790	8790	0
240	20240912	143900	29775410	8790	8790	8790	8790	0
241	20240912	143800	29775410	8790	8790	8790	8790	1
242	20240912	143700	29766620	8790	8790	8790	8790	0
243	20240912	143600	29766620	8790	8790	8790	8790	0
244	20240912	143500	29766620	8790	8780	8790	8780	112
245	20240912	143400	28782270	8780	8780	8780	8780	0
246	20240912	143300	28782270	8780	8780	8780	8780	0
247	20240912	143200	28782270	8780	8770	8780	8770	50
248	20240912	143100	28343620	8770	8750	8770	8750	150
249	20240912	143000	27028550	8750	8750	8770	8660	8
250	20240912	142900	26958940	8740	8710	8740	8710	5
251	20240912	142800	26915300	8700	8700	8700	8700	1
252	20240912	142700	26906600	8700	8700	8700	8700	0
253	20240912	142600	26906600	8700	8700	8700	8700	0
254	20240912	142500	26906600	8700	8700	8700	8700	0
255	20240912	142400	26906600	8700	8680	8700	8680	6
256	20240912	142300	26854460	8650	8650	8650	8650	0
257	20240912	142200	26854460	8650	8650	8650	8650	1
258	20240912	142100	26845810	8620	8700	8720	8620	17
259	20240912	142000	26698810	8700	8700	8700	8700	50
260	20240912	141900	26263810	8700	8690	8700	8690	88
261	20240912	141800	25498260	8700	8700	8700	8700	0
262	20240912	141700	25498260	8700	8700	8700	8700	0
263	20240912	141600	25498260	8700	8700	8700	8700	0
264	20240912	141500	25498260	8700	8700	8700	8700	15
265	20240912	141400	25367760	8700	8700	8700	8700	5
266	20240912	141300	25324260	8700	8700	8700	8700	0
267	20240912	141200	25324260	8700	8700	8700	8700	0
268	20240912	141100	25324260	8700	8700	8700	8700	0
269	20240912	141000	25324260	8700	8700	8700	8700	0
270	20240912	140900	25324260	8700	8700	8700	8700	0
271	20240912	140800	25324260	8700	8700	8700	8700	0
272	20240912	140700	25324260	8700	8700	8700	8700	0
273	20240912	140600	25324260	8700	8700	8700	8700	0
274	20240912	140500	25324260	8700	8700	8700	8700	0
275	20240912	140400	25324260	8700	8700	8700	8700	0
276	20240912	140300	25324260	8700	8700	8700	8700	5
277	20240912	140200	25280760	8700	8700	8700	8700	0
278	20240912	140100	25280760	8700	8700	8700	8700	0
279	20240912	140000	25280760	8700	8700	8700	8700	0
280	20240912	135900	25280760	8700	8700	8700	8700	0
281	20240912	135800	25280760	8700	8700	8700	8700	5
282	20240912	135700	25237260	8700	8700	8700	8700	8
283	20240912	135600	25167660	8700	8690	8700	8690	2
284	20240912	135500	25150270	8600	8610	8610	8600	72
285	20240912	135400	24531060	8690	8690	8690	8690	1
286	20240912	135300	24522370	8610	8700	8700	8610	20
287	20240912	135200	24348470	8700	8610	8700	8610	12
288	20240912	135100	24244260	8610	8610	8610	8610	0
289	20240912	135000	24244260	8610	8610	8610	8610	0
290	20240912	134900	24244260	8610	8610	8610	8610	0
291	20240912	134800	24244260	8610	8610	8610	8610	3
292	20240912	134700	24218430	8700	8700	8700	8700	1
293	20240912	134600	24209730	8700	8690	8700	8690	2
294	20240912	134500	24192340	8610	8700	8700	8610	5
295	20240912	134400	24149200	8690	8610	8690	8610	6
296	20240912	134300	24097460	8700	8700	8700	8700	0
297	20240912	134200	24097460	8700	8690	8700	8690	2
298	20240912	134100	24080070	8700	8700	8700	8700	3
299	20240912	134000	24053970	8700	8560	8700	8560	263
300	20240912	133900	21796580	8560	8560	8560	8560	12
301	20240912	133800	21693860	8560	8550	8560	8550	6
302	20240912	133700	21642550	8550	8550	8550	8550	1
303	20240912	133600	21634000	8550	8550	8550	8550	0
304	20240912	133500	21634000	8550	8550	8550	8550	0
305	20240912	133400	21634000	8550	8530	8550	8530	2
306	20240912	133300	21616920	8520	8520	8520	8520	0
307	20240912	133200	21616920	8520	8510	8520	8510	50
308	20240912	133100	21190950	8520	8520	8520	8520	0
309	20240912	133000	21190950	8520	8520	8520	8520	0
310	20240912	132900	21190950	8520	8520	8520	8520	0
311	20240912	132800	21190950	8520	8520	8520	8520	0
312	20240912	132700	21190950	8520	8520	8520	8520	0
313	20240912	132600	21190950	8520	8510	8520	8510	5
314	20240912	132500	21148380	8520	8520	8520	8520	0
315	20240912	132400	21148380	8520	8520	8520	8520	0
316	20240912	132300	21148380	8520	8520	8520	8520	0
317	20240912	132200	21148380	8520	8520	8520	8520	0
318	20240912	132100	21148380	8520	8520	8520	8520	0
319	20240912	132000	21148380	8520	8520	8520	8520	0
320	20240912	131900	21148380	8520	8520	8520	8520	0
321	20240912	131800	21148380	8520	8520	8520	8520	0
322	20240912	131700	21148380	8520	8520	8520	8520	0
323	20240912	131600	21148380	8520	8520	8520	8520	0
324	20240912	131500	21148380	8520	8520	8520	8520	0
325	20240912	131400	21148380	8520	8520	8520	8520	0
326	20240912	131300	21148380	8520	8520	8520	8520	0
327	20240912	131200	21148380	8520	8520	8520	8520	0
328	20240912	131100	21148380	8520	8520	8520	8520	0
329	20240912	131000	21148380	8520	8520	8520	8520	0
330	20240912	130900	21148380	8520	8520	8520	8520	0
331	20240912	130800	21148380	8520	8520	8520	8520	0
332	20240912	130700	21148380	8520	8520	8520	8520	0
333	20240912	130600	21148380	8520	8520	8520	8520	0
334	20240912	130500	21148380	8520	8520	8520	8520	0
335	20240912	130400	21148380	8520	8520	8520	8520	0
336	20240912	130300	21148380	8520	8520	8520	8520	0
337	20240912	130200	21148380	8520	8520	8520	8520	0
338	20240912	130100	21148380	8520	8520	8520	8520	0
339	20240912	130000	21148380	8520	8510	8520	8510	284
340	20240912	125900	18731530	8420	8420	8420	8420	0
341	20240912	125800	18731530	8420	8420	8420	8420	0
342	20240912	125700	18731530	8420	8420	8420	8420	0
343	20240912	125600	18731530	8420	8420	8420	8420	0
344	20240912	125500	18731530	8420	8420	8420	8420	1
345	20240912	125400	18723110	8490	8490	8490	8490	0
346	20240912	125300	18723110	8490	8490	8490	8490	1
347	20240912	125200	18714620	8410	8470	8470	8410	50
348	20240912	125100	18293050	8560	8560	8560	8560	0
349	20240912	125000	18293050	8560	8560	8560	8560	0
350	20240912	124900	18293050	8560	8560	8560	8560	0
351	20240912	124800	18293050	8560	8560	8560	8560	0
352	20240912	124700	18293050	8560	8560	8560	8560	0
353	20240912	124600	18293050	8560	8560	8560	8560	0
354	20240912	124500	18293050	8560	8560	8560	8560	0
355	20240912	124400	18293050	8560	8560	8560	8560	0
356	20240912	124300	18293050	8560	8560	8560	8560	3
357	20240912	124200	18267370	8560	8560	8560	8560	0
358	20240912	124100	18267370	8560	8560	8560	8560	0
359	20240912	124000	18267370	8560	8560	8560	8560	2
360	20240912	123900	18250250	8560	8560	8560	8560	10
361	20240912	123800	18164650	8560	8560	8560	8540	20
362	20240912	123700	17993500	8560	8560	8560	8560	0
363	20240912	123600	17993500	8560	8560	8560	8560	0
364	20240912	123500	17993500	8560	8560	8560	8560	0
365	20240912	123400	17993500	8560	8560	8560	8560	0
366	20240912	123300	17993500	8560	8560	8560	8560	0
367	20240912	123200	17993500	8560	8560	8560	8560	0
368	20240912	123100	17993500	8560	8560	8560	8560	0
369	20240912	123000	17993500	8560	8560	8560	8560	0
370	20240912	122900	17993500	8560	8560	8560	8560	0
371	20240912	122800	17993500	8560	8560	8560	8560	0
372	20240912	122700	17993500	8560	8560	8560	8560	0
373	20240912	122600	17993500	8560	8560	8560	8560	0
374	20240912	122500	17993500	8560	8560	8560	8560	0
375	20240912	122400	17993500	8560	8560	8560	8560	0
376	20240912	122300	17993500	8560	8560	8560	8560	0
377	20240912	122200	17993500	8560	8560	8560	8560	0
378	20240912	122100	17993500	8560	8560	8560	8560	0
379	20240912	122000	17993500	8560	8560	8560	8560	0
380	20240912	121900	17993500	8560	8560	8560	8560	0
381	20240912	121800	17993500	8560	8560	8560	8560	0
382	20240912	121700	17993500	8560	8500	8560	8480	378
383	20240912	121600	14782200	8490	8550	8550	8490	100
384	20240912	121500	13932480	8550	8560	8560	8550	108
385	20240912	121400	13008940	8620	8620	8620	8620	0
386	20240912	121300	13008940	8620	8620	8620	8620	0
387	20240912	121200	13008940	8620	8620	8620	8620	0
388	20240912	121100	13008940	8620	8620	8620	8620	0
389	20240912	121000	13008940	8620	8620	8620	8620	0
390	20240912	120900	13008940	8620	8620	8620	8620	0
391	20240912	120800	13008940	8620	8620	8620	8620	0
392	20240912	120700	13008940	8620	8620	8620	8620	1
393	20240912	120600	13000320	8550	8550	8550	8550	0
394	20240912	120500	13000320	8550	8550	8550	8550	0
395	20240912	120400	13000320	8550	8550	8550	8550	0
396	20240912	120300	13000320	8550	8550	8550	8550	0
397	20240912	120200	13000320	8550	8550	8550	8550	16
398	20240912	120100	12863520	8550	8560	8560	8550	4
399	20240912	120000	12829310	8620	8610	8620	8610	12
400	20240912	115900	12725940	8630	8630	8630	8630	0
401	20240912	115800	12725940	8630	8630	8630	8630	0
402	20240912	115700	12725940	8630	8630	8630	8630	0
403	20240912	115600	12725940	8630	8630	8630	8630	0
404	20240912	115500	12725940	8630	8630	8630	8630	0
405	20240912	115400	12725940	8630	8630	8630	8630	0
406	20240912	115300	12725940	8630	8630	8630	8630	0
407	20240912	115200	12725940	8630	8630	8630	8630	0
408	20240912	115100	12725940	8630	8630	8630	8630	0
409	20240912	115000	12725940	8630	8630	8630	8630	0
410	20240912	114900	12725940	8630	8630	8630	8630	0
411	20240912	114800	12725940	8630	8630	8630	8630	0
412	20240912	114700	12725940	8630	8630	8630	8630	0
413	20240912	114600	12725940	8630	8630	8630	8630	0
414	20240912	114500	12725940	8630	8630	8630	8630	0
415	20240912	114400	12725940	8630	8630	8630	8630	0
416	20240912	114300	12725940	8630	8630	8630	8630	0
417	20240912	114200	12725940	8630	8630	8630	8630	0
418	20240912	114100	12725940	8630	8630	8630	8630	0
419	20240912	114000	12725940	8630	8630	8630	8630	0
420	20240912	113900	12725940	8630	8630	8630	8630	1
421	20240912	113800	12717310	8550	8550	8550	8550	0
422	20240912	113700	12717310	8550	8560	8560	8550	36
423	20240912	113600	12409480	8650	8650	8650	8650	0
424	20240912	113500	12409480	8650	8650	8650	8650	0
425	20240912	113400	12409480	8650	8650	8650	8650	0
426	20240912	113300	12409480	8650	8650	8650	8650	0
427	20240912	113200	12409480	8650	8650	8650	8650	0
428	20240912	113100	12409480	8650	8650	8650	8650	0
429	20240912	113000	12409480	8650	8650	8650	8650	0
430	20240912	112900	12409480	8650	8650	8650	8650	0
431	20240912	112800	12409480	8650	8650	8650	8650	0
432	20240912	112700	12409480	8650	8650	8650	8650	0
433	20240912	112600	12409480	8650	8650	8650	8650	0
434	20240912	112500	12409480	8650	8650	8650	8650	0
435	20240912	112400	12409480	8650	8650	8650	8650	0
436	20240912	112300	12409480	8650	8650	8650	8650	0
437	20240912	112200	12409480	8650	8650	8650	8650	0
438	20240912	112100	12409480	8650	8650	8650	8650	0
439	20240912	112000	12409480	8650	8590	8650	8590	4
440	20240912	111900	12375000	8570	8570	8570	8570	1
441	20240912	111800	12366430	8490	8490	8490	8490	0
442	20240912	111700	12366430	8490	8630	8630	8490	60
443	20240912	111600	11856210	8670	8670	8670	8670	0
444	20240912	111500	11856210	8670	8670	8670	8670	0
445	20240912	111400	11856210	8670	8670	8670	8670	0
446	20240912	111300	11856210	8670	8670	8670	8670	0
447	20240912	111200	11856210	8670	8670	8670	8670	0
448	20240912	111100	11856210	8670	8670	8670	8670	0
449	20240912	111000	11856210	8670	8670	8670	8670	0
450	20240912	110900	11856210	8670	8670	8670	8670	0
451	20240912	110800	11856210	8670	8670	8670	8670	0
452	20240912	110700	11856210	8670	8670	8670	8670	0
453	20240912	110600	11856210	8670	8670	8670	8670	0
454	20240912	110500	11856210	8670	8670	8670	8670	0
455	20240912	110400	11856210	8670	8670	8670	8670	0
456	20240912	110300	11856210	8670	8670	8670	8670	0
457	20240912	110200	11856210	8670	8670	8670	8670	0
458	20240912	110100	11856210	8670	8670	8670	8670	0
459	20240912	110000	11856210	8670	8670	8670	8670	0
460	20240912	105900	11856210	8670	8670	8670	8670	0
461	20240912	105800	11856210	8670	8670	8670	8670	0
462	20240912	105700	11856210	8670	8670	8670	8670	0
463	20240912	105600	11856210	8670	8670	8670	8670	0
464	20240912	105500	11856210	8670	8670	8670	8670	0
465	20240912	105400	11856210	8670	8670	8670	8670	0
466	20240912	105300	11856210	8670	8650	8670	8650	9
467	20240912	105200	11778230	8670	8670	8670	8670	0
468	20240912	105100	11778230	8670	8670	8670	8670	0
469	20240912	105000	11778230	8670	8670	8670	8670	0
470	20240912	104900	11778230	8670	8670	8670	8670	0
471	20240912	104800	11778230	8670	8670	8670	8670	0
472	20240912	104700	11778230	8670	8670	8670	8670	0
473	20240912	104600	11778230	8670	8670	8670	8670	0
474	20240912	104500	11778230	8670	8670	8670	8670	0
475	20240912	104400	11778230	8670	8670	8670	8670	0
476	20240912	104300	11778230	8670	8670	8670	8670	0
477	20240912	104200	11778230	8670	8670	8670	8670	0
478	20240912	104100	11778230	8670	8670	8670	8670	0
479	20240912	104000	11778230	8670	8670	8670	8670	0
480	20240912	103900	11778230	8670	8670	8670	8670	1
481	20240912	103800	11769560	8670	8670	8670	8670	0
482	20240912	103700	11769560	8670	8670	8670	8670	110
483	20240912	103600	10815860	8670	8670	8670	8670	0
484	20240912	103500	10815860	8670	8670	8670	8670	0
485	20240912	103400	10815860	8670	8670	8670	8670	0
486	20240912	103300	10815860	8670	8670	8670	8670	0
487	20240912	103200	10815860	8670	8670	8670	8670	0
488	20240912	103100	10815860	8670	8670	8670	8670	0
489	20240912	103000	10815860	8670	8670	8670	8670	0
490	20240912	102900	10815860	8670	8670	8670	8670	0
491	20240912	102800	10815860	8670	8670	8670	8670	0
492	20240912	102700	10815860	8670	8670	8670	8670	0
493	20240912	102600	10815860	8670	8670	8670	8670	0
494	20240912	102500	10815860	8670	8670	8670	8670	2
495	20240912	102400	10798520	8610	8610	8610	8610	0
496	20240912	102300	10798520	8610	8610	8610	8610	0
497	20240912	102200	10798520	8610	8610	8610	8610	0
498	20240912	102100	10798520	8610	8610	8610	8610	0
499	20240912	102000	10798520	8610	8610	8610	8610	0
500	20240912	101900	10798520	8610	8610	8610	8610	0
501	20240912	101800	10798520	8610	8610	8610	8610	0
502	20240912	101700	10798520	8610	8610	8610	8610	0
503	20240912	101600	10798520	8610	8610	8610	8610	0
504	20240912	101500	10798520	8610	8610	8610	8610	0
505	20240912	101400	10798520	8610	8610	8610	8610	0
506	20240912	101300	10798520	8610	8610	8610	8610	0
507	20240912	101200	10798520	8610	8610	8610	8610	0
508	20240912	101100	10798520	8610	8610	8610	8610	0
509	20240912	101000	10798520	8610	8610	8610	8610	0
510	20240912	100900	10798520	8610	8610	8610	8610	0
511	20240912	100800	10798520	8610	8610	8610	8610	1
512	20240912	100700	10789910	8700	8700	8700	8700	0
513	20240912	100600	10789910	8700	8700	8700	8700	0
514	20240912	100500	10789910	8700	8700	8700	8700	0
515	20240912	100400	10789910	8700	8700	8700	8700	0
516	20240912	100300	10789910	8700	8700	8700	8700	0
517	20240912	100200	10789910	8700	8700	8700	8700	0
518	20240912	100100	10789910	8700	8690	8700	8690	3
519	20240912	100000	10763820	8680	8650	8680	8650	700
520	20240912	095900	4694310	8650	8650	8650	8650	1
521	20240912	095800	4685660	8570	8570	8570	8570	151
522	20240912	095700	3391590	8650	8650	8650	8650	0
523	20240912	095600	3391590	8650	8650	8650	8650	0
524	20240912	095500	3391590	8650	8650	8650	8650	0
525	20240912	095400	3391590	8650	8650	8650	8650	0
526	20240912	095300	3391590	8650	8650	8650	8650	0
527	20240912	095200	3391590	8650	8650	8650	8650	1
528	20240912	095100	3382940	8570	8570	8570	8570	1
529	20240912	095000	3374370	8660	8660	8660	8660	1
530	20240912	094900	3365710	8590	8590	8590	8590	0
531	20240912	094800	3365710	8590	8590	8590	8590	0
532	20240912	094700	3365710	8590	8590	8590	8590	1
533	20240912	094600	3357120	8660	8660	8660	8660	0
534	20240912	094500	3357120	8660	8660	8660	8660	0
535	20240912	094400	3357120	8660	8660	8660	8660	0
536	20240912	094300	3357120	8660	8660	8660	8660	0
537	20240912	094200	3357120	8660	8660	8660	8660	1
538	20240912	094100	3348460	8670	8670	8670	8670	0
539	20240912	094000	3348460	8670	8670	8670	8670	0
540	20240912	093900	3348460	8670	8670	8670	8670	0
541	20240912	093800	3348460	8670	8670	8670	8670	0
542	20240912	093700	3348460	8670	8670	8670	8670	1
543	20240912	093600	3339790	8680	8680	8680	8680	0
544	20240912	093500	3339790	8680	8680	8680	8680	0
545	20240912	093400	3339790	8680	8680	8680	8680	0
546	20240912	093300	3339790	8680	8680	8680	8680	0
547	20240912	093200	3339790	8680	8680	8680	8680	0
548	20240912	093100	3339790	8680	8520	8680	8520	13
549	20240912	093000	3227920	8520	8520	8520	8520	1
550	20240912	092900	3219400	8520	8520	8520	8520	0
551	20240912	092800	3219400	8520	8520	8520	8520	0
552	20240912	092700	3219400	8520	8520	8520	8520	0
553	20240912	092600	3219400	8520	8520	8520	8520	0
554	20240912	092500	3219400	8520	8520	8520	8520	0
555	20240912	092400	3219400	8520	8520	8520	8520	0
556	20240912	092300	3219400	8520	8520	8520	8520	0
557	20240912	092200	3219400	8520	8430	8520	8430	2
558	20240912	092100	3202450	8450	8450	8450	8450	59
559	20240912	092000	2703900	8520	8520	8520	8520	0
560	20240912	091900	2703900	8520	8520	8520	8520	1
561	20240912	091800	2695380	8460	8460	8460	8460	22
562	20240912	091700	2509260	8510	8510	8510	8510	0
563	20240912	091600	2509260	8510	8510	8510	8510	0
564	20240912	091500	2509260	8510	8510	8510	8510	0
565	20240912	091400	2509260	8510	8510	8510	8510	0
566	20240912	091300	2509260	8510	8520	8520	8510	159
567	20240912	091200	1155170	8530	8510	8530	8510	2
568	20240912	091100	1138130	8510	8510	8510	8510	0
569	20240912	091000	1138130	8510	8510	8510	8510	0
570	20240912	090900	1138130	8510	8510	8510	8510	1
571	20240912	090800	1129620	8430	8430	8430	8430	0
572	20240912	090700	1129620	8430	8430	8430	8430	0
573	20240912	090600	1129620	8430	8430	8430	8430	0
574	20240912	090500	1129620	8430	8430	8430	8430	0
575	20240912	090400	1129620	8430	8430	8430	8430	0
576	20240912	090300	1129620	8430	8430	8430	8430	0
577	20240912	090200	1129620	8430	8430	8430	8430	0
578	20240912	090100	1129620	8430	8430	8430	8430	0
579	20240912	090000	1129620	8430	8430	8430	8430	134