KissMeData/002810/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	183800	281052860	12650	12650	12650	12650	341
3	20240911	183700	281052860	12650	12650	12650	12650	0
4	20240911	183600	281052860	12650	12650	12650	12650	0
5	20240911	183500	281052860	12650	12650	12650	12650	0
6	20240911	183400	281052860	12650	12650	12650	12650	0
7	20240911	183300	281052860	12650	12650	12650	12650	0
8	20240911	183200	281052860	12650	12650	12650	12650	0
9	20240911	183100	281052860	12650	12650	12650	12650	0
10	20240911	183000	281052860	12650	12650	12650	12650	0
11	20240911	182900	281052860	12650	12650	12650	12650	0
12	20240911	182800	281052860	12650	12650	12650	12650	0
13	20240911	182700	281052860	12650	12650	12650	12650	0
14	20240911	182600	281052860	12650	12650	12650	12650	0
15	20240911	182500	281052860	12650	12650	12650	12650	0
16	20240911	182400	281052860	12650	12650	12650	12650	0
17	20240911	182300	281052860	12650	12650	12650	12650	0
18	20240911	182200	281052860	12650	12650	12650	12650	0
19	20240911	182100	281052860	12650	12650	12650	12650	0
20	20240911	182000	281052860	12650	12650	12650	12650	0
21	20240911	181900	281052860	12650	12650	12650	12650	0
22	20240911	181800	281052860	12650	12650	12650	12650	0
23	20240911	181700	281052860	12650	12650	12650	12650	0
24	20240911	181600	281052860	12650	12650	12650	12650	0
25	20240911	181500	281052860	12650	12650	12650	12650	0
26	20240911	181400	281052860	12650	12650	12650	12650	0
27	20240911	181300	281052860	12650	12650	12650	12650	0
28	20240911	181200	281052860	12650	12650	12650	12650	0
29	20240911	181100	281052860	12650	12650	12650	12650	0
30	20240911	181000	281052860	12650	12650	12650	12650	0
31	20240911	180900	281052860	12650	12650	12650	12650	0
32	20240911	180800	281052860	12650	12650	12650	12650	341
33	20240911	180700	281052860	12650	12650	12650	12650	0
34	20240911	180600	281052860	12650	12650	12650	12650	0
35	20240911	180500	281052860	12650	12650	12650	12650	0
36	20240911	180400	281052860	12650	12650	12650	12650	0
37	20240911	180300	281052860	12650	12650	12650	12650	0
38	20240911	180200	281052860	12650	12650	12650	12650	0
39	20240911	180100	281052860	12650	12650	12650	12650	0
40	20240911	180000	281052860	12650	12650	12650	12650	0
41	20240911	175900	281052860	12650	12650	12650	12650	0
42	20240911	175800	281052860	12650	12650	12650	12650	0
43	20240911	175700	281052860	12650	12650	12650	12650	0
44	20240911	175600	281052860	12650	12650	12650	12650	0
45	20240911	175500	281052860	12650	12650	12650	12650	0
46	20240911	175400	281052860	12650	12650	12650	12650	0
47	20240911	175300	281052860	12650	12650	12650	12650	0
48	20240911	175200	281052860	12650	12650	12650	12650	0
49	20240911	175100	281052860	12650	12650	12650	12650	0
50	20240911	175000	281052860	12650	12650	12650	12650	0
51	20240911	174900	281052860	12650	12650	12650	12650	0
52	20240911	174800	281052860	12650	12650	12650	12650	0
53	20240911	174700	281052860	12650	12650	12650	12650	0
54	20240911	174600	281052860	12650	12650	12650	12650	0
55	20240911	174500	281052860	12650	12650	12650	12650	0
56	20240911	174400	281052860	12650	12650	12650	12650	0
57	20240911	174300	281052860	12650	12650	12650	12650	0
58	20240911	174200	281052860	12650	12650	12650	12650	0
59	20240911	174100	281052860	12650	12650	12650	12650	0
60	20240911	174000	281052860	12650	12650	12650	12650	0
61	20240911	173900	281052860	12650	12650	12650	12650	0
62	20240911	173800	281052860	12650	12650	12650	12650	341
63	20240911	173700	281052860	12650	12650	12650	12650	0
64	20240911	173600	281052860	12650	12650	12650	12650	0
65	20240911	173500	281052860	12650	12650	12650	12650	0
66	20240911	173400	281052860	12650	12650	12650	12650	0
67	20240911	173300	281052860	12650	12650	12650	12650	0
68	20240911	173200	281052860	12650	12650	12650	12650	0
69	20240911	173100	281052860	12650	12650	12650	12650	0
70	20240911	173000	281052860	12650	12650	12650	12650	0
71	20240911	172900	281052860	12650	12650	12650	12650	0
72	20240911	172800	281052860	12650	12650	12650	12650	0
73	20240911	172700	281052860	12650	12650	12650	12650	0
74	20240911	172600	281052860	12650	12650	12650	12650	0
75	20240911	172500	281052860	12650	12650	12650	12650	0
76	20240911	172400	281052860	12650	12650	12650	12650	0
77	20240911	172300	281052860	12650	12650	12650	12650	0
78	20240911	172200	281052860	12650	12650	12650	12650	0
79	20240911	172100	281052860	12650	12650	12650	12650	0
80	20240911	172000	281052860	12650	12650	12650	12650	0
81	20240911	171900	281052860	12650	12650	12650	12650	0
82	20240911	171800	281052860	12650	12650	12650	12650	0
83	20240911	171700	281052860	12650	12650	12650	12650	0
84	20240911	171600	281052860	12650	12650	12650	12650	0
85	20240911	171500	281052860	12650	12650	12650	12650	0
86	20240911	171400	281052860	12650	12650	12650	12650	0
87	20240911	171300	281052860	12650	12650	12650	12650	0
88	20240911	171200	281052860	12650	12650	12650	12650	0
89	20240911	171100	281052860	12650	12650	12650	12650	0
90	20240911	171000	281052860	12650	12650	12650	12650	0
91	20240911	170900	281052860	12650	12650	12650	12650	0
92	20240911	170800	281052860	12650	12650	12650	12650	341
93	20240911	170700	281052860	12650	12650	12650	12650	0
94	20240911	170600	281052860	12650	12650	12650	12650	0
95	20240911	170500	281052860	12650	12650	12650	12650	0
96	20240911	170400	281052860	12650	12650	12650	12650	0
97	20240911	170300	281052860	12650	12650	12650	12650	0
98	20240911	170200	281052860	12650	12650	12650	12650	0
99	20240911	170100	281052860	12650	12650	12650	12650	0
100	20240911	170000	281052860	12650	12650	12650	12650	0
101	20240911	165900	281052860	12650	12650	12650	12650	0
102	20240911	165800	281052860	12650	12650	12650	12650	0
103	20240911	165700	281052860	12650	12650	12650	12650	0
104	20240911	165600	281052860	12650	12650	12650	12650	0
105	20240911	165500	281052860	12650	12650	12650	12650	0
106	20240911	165400	281052860	12650	12650	12650	12650	0
107	20240911	165300	281052860	12650	12650	12650	12650	0
108	20240911	165200	281052860	12650	12650	12650	12650	0
109	20240911	165100	281052860	12650	12650	12650	12650	0
110	20240911	165000	281052860	12650	12650	12650	12650	0
111	20240911	164900	281052860	12650	12650	12650	12650	0
112	20240911	164800	281052860	12650	12650	12650	12650	0
113	20240911	164700	281052860	12650	12650	12650	12650	0
114	20240911	164600	281052860	12650	12650	12650	12650	0
115	20240911	164500	281052860	12650	12650	12650	12650	0
116	20240911	164400	281052860	12650	12650	12650	12650	0
117	20240911	164300	281052860	12650	12650	12650	12650	0
118	20240911	164200	281052860	12650	12650	12650	12650	0
119	20240911	164100	281052860	12650	12650	12650	12650	0
120	20240911	164000	281052860	12650	12650	12650	12650	0
121	20240911	163900	281052860	12650	12650	12650	12650	0
122	20240911	163800	281052860	12650	12650	12650	12650	341
123	20240911	163700	281052860	12650	12650	12650	12650	0
124	20240911	163600	281052860	12650	12650	12650	12650	0
125	20240911	163500	281052860	12650	12650	12650	12650	0
126	20240911	163400	281052860	12650	12650	12650	12650	0
127	20240911	163300	281052860	12650	12650	12650	12650	0
128	20240911	163200	281052860	12650	12650	12650	12650	0
129	20240911	163100	281052860	12650	12650	12650	12650	0
130	20240911	163000	281052860	12650	12650	12650	12650	0
131	20240911	162900	281052860	12650	12650	12650	12650	0
132	20240911	162800	281052860	12650	12650	12650	12650	0
133	20240911	162700	281052860	12650	12650	12650	12650	0
134	20240911	162600	281052860	12650	12650	12650	12650	0
135	20240911	162500	281052860	12650	12650	12650	12650	0
136	20240911	162400	281052860	12650	12650	12650	12650	0
137	20240911	162300	281052860	12650	12650	12650	12650	0
138	20240911	162200	281052860	12650	12650	12650	12650	0
139	20240911	162100	281052860	12650	12650	12650	12650	0
140	20240911	162000	281052860	12650	12650	12650	12650	0
141	20240911	161900	281052860	12650	12650	12650	12650	0
142	20240911	161800	281052860	12650	12650	12650	12650	0
143	20240911	161700	281052860	12650	12650	12650	12650	0
144	20240911	161600	281052860	12650	12650	12650	12650	0
145	20240911	161500	281052860	12650	12650	12650	12650	0
146	20240911	161400	281052860	12650	12650	12650	12650	0
147	20240911	161300	281052860	12650	12650	12650	12650	0
148	20240911	161200	281052860	12650	12650	12650	12650	0
149	20240911	161100	281052860	12650	12650	12650	12650	0
150	20240911	161000	281052860	12650	12650	12650	12650	0
151	20240911	160900	281052860	12650	12650	12650	12650	0
152	20240911	160800	281052860	12650	12650	12650	12650	341
153	20240911	160700	281052860	12650	12650	12650	12650	0
154	20240911	160600	281052860	12650	12650	12650	12650	0
155	20240911	160500	281052860	12650	12650	12650	12650	0
156	20240911	160400	281052860	12650	12650	12650	12650	0
157	20240911	160300	281052860	12650	12650	12650	12650	0
158	20240911	160200	281052860	12650	12650	12650	12650	0
159	20240911	160100	281052860	12650	12650	12650	12650	0
160	20240911	160000	281052860	12650	12650	12650	12650	0
161	20240911	155900	281052860	12650	12650	12650	12650	0
162	20240911	155800	281052860	12650	12650	12650	12650	0
163	20240911	155700	281052860	12650	12650	12650	12650	0
164	20240911	155600	281052860	12650	12650	12650	12650	0
165	20240911	155500	281052860	12650	12650	12650	12650	0
166	20240911	155400	281052860	12650	12650	12650	12650	0
167	20240911	155300	281052860	12650	12650	12650	12650	0
168	20240911	155200	281052860	12650	12650	12650	12650	0
169	20240911	155100	281052860	12650	12650	12650	12650	0
170	20240911	155000	281052860	12650	12650	12650	12650	0
171	20240911	154900	281052860	12650	12650	12650	12650	0
172	20240911	154800	281052860	12650	12650	12650	12650	0
173	20240911	154700	281052860	12650	12650	12650	12650	0
174	20240911	154600	281052860	12650	12650	12650	12650	0
175	20240911	154500	281052860	12650	12650	12650	12650	0
176	20240911	154400	281052860	12650	12650	12650	12650	0
177	20240911	154300	281052860	12650	12650	12650	12650	0
178	20240911	154200	281052860	12650	12650	12650	12650	0
179	20240911	154100	281052860	12650	12650	12650	12650	0
180	20240911	154000	281052860	12650	12650	12650	12650	0
181	20240911	153900	281052860	12650	12650	12650	12650	0
182	20240911	153800	281052860	12650	12650	12650	12650	341
183	20240911	153700	281052860	12650	12650	12650	12650	0
184	20240911	153600	281052860	12650	12650	12650	12650	0
185	20240911	153500	281052860	12650	12650	12650	12650	0
186	20240911	153400	281052860	12650	12650	12650	12650	0
187	20240911	153300	281052860	12650	12650	12650	12650	0
188	20240911	153200	281052860	12650	12650	12650	12650	0
189	20240911	153100	281052860	12650	12650	12650	12650	0
190	20240911	153000	281052860	12650	12650	12650	12650	341
191	20240911	152900	276739210	12650	12650	12650	12650	0
192	20240911	152800	276739210	12650	12650	12650	12650	0
193	20240911	152700	276739210	12650	12650	12650	12650	0
194	20240911	152600	276739210	12650	12650	12650	12650	0
195	20240911	152500	276739210	12650	12650	12650	12650	0
196	20240911	152400	276739210	12650	12650	12650	12650	0
197	20240911	152300	276739210	12650	12650	12650	12650	0
198	20240911	152200	276739210	12650	12650	12650	12650	0
199	20240911	152100	276739210	12650	12650	12650	12650	0
200	20240911	152000	276739210	12650	12650	12650	12650	0
201	20240911	151900	276739210	12650	12700	12700	12650	17
202	20240911	151800	276523910	12700	12700	12700	12700	1
203	20240911	151700	276511210	12710	12710	12710	12710	2
204	20240911	151600	276485790	12700	12700	12700	12700	1
205	20240911	151500	276473090	12680	12680	12680	12680	25
206	20240911	151400	276156090	12680	12660	12680	12650	497
207	20240911	151300	269863250	12650	12680	12680	12650	61
208	20240911	151200	269091490	12670	12720	12720	12670	347
209	20240911	151100	264688280	12690	12690	12690	12690	0
210	20240911	151000	264688280	12690	12650	12690	12650	391
211	20240911	150900	259734110	12650	12650	12650	12650	198
212	20240911	150800	257229410	12660	12720	12720	12660	605
213	20240911	150700	249552940	12710	12710	12710	12710	1
214	20240911	150600	249540230	12680	12680	12680	12680	0
215	20240911	150500	249540230	12680	12680	12680	12680	0
216	20240911	150400	249540230	12680	12680	12680	12680	0
217	20240911	150300	249540230	12680	12680	12680	12680	0
218	20240911	150200	249540230	12680	12680	12680	12680	0
219	20240911	150100	249540230	12680	12680	12690	12680	57
220	20240911	150000	248816920	12690	12700	12710	12690	23
221	20240911	145900	248524880	12680	12690	12690	12680	8
222	20240911	145800	248423420	12650	12650	12650	12650	0
223	20240911	145700	248423420	12650	12680	12680	12650	101
224	20240911	145600	247145320	12730	12730	12730	12730	0
225	20240911	145500	247145320	12730	12730	12730	12730	0
226	20240911	145400	247145320	12730	12730	12730	12730	0
227	20240911	145300	247145320	12730	12730	12730	12730	0
228	20240911	145200	247145320	12730	12730	12730	12730	1
229	20240911	145100	247132590	12720	12730	12730	12720	55
230	20240911	145000	246432960	12730	12720	12730	12720	142
231	20240911	144900	244626640	12700	12700	12720	12700	3
232	20240911	144800	244588520	12720	12720	12720	12720	0
233	20240911	144700	244588520	12720	12720	12720	12720	0
234	20240911	144600	244588520	12720	12720	12720	12720	0
235	20240911	144500	244588520	12720	12720	12720	12720	0
236	20240911	144400	244588520	12720	12720	12720	12720	0
237	20240911	144300	244588520	12720	12720	12720	12720	0
238	20240911	144200	244588520	12720	12720	12720	12720	0
239	20240911	144100	244588520	12720	12720	12720	12720	0
240	20240911	144000	244588520	12720	12720	12720	12720	0
241	20240911	143900	244588520	12720	12720	12720	12720	0
242	20240911	143800	244588520	12720	12720	12720	12720	0
243	20240911	143700	244588520	12720	12720	12720	12720	0
244	20240911	143600	244588520	12720	12720	12720	12720	0
245	20240911	143500	244588520	12720	12720	12720	12720	0
246	20240911	143400	244588520	12720	12720	12720	12720	0
247	20240911	143300	244588520	12720	12720	12720	12720	0
248	20240911	143200	244588520	12720	12720	12720	12720	3
249	20240911	143100	244550360	12720	12720	12720	12720	6
250	20240911	143000	244474040	12730	12720	12730	12720	9
251	20240911	142900	244359480	12730	12730	12730	12730	0
252	20240911	142800	244359480	12730	12730	12730	12730	0
253	20240911	142700	244359480	12730	12730	12730	12730	0
254	20240911	142600	244359480	12730	12730	12730	12730	1
255	20240911	142500	244346750	12720	12670	12730	12670	162
256	20240911	142400	242294100	12670	12670	12670	12670	0
257	20240911	142300	242294100	12670	12670	12670	12670	0
258	20240911	142200	242294100	12670	12670	12670	12670	0
259	20240911	142100	242294100	12670	12680	12680	12670	18
260	20240911	142000	242065870	12680	12740	12740	12680	298
261	20240911	141900	238280080	12680	12670	12680	12670	86
262	20240911	141800	237189710	12680	12680	12680	12680	100
263	20240911	141700	235921710	12670	12670	12670	12670	49
264	20240911	141600	235300880	12670	12680	12680	12670	187
265	20240911	141500	232931580	12710	12710	12710	12710	0
266	20240911	141400	232931580	12710	12710	12710	12710	0
267	20240911	141300	232931580	12710	12710	12710	12710	1
268	20240911	141200	232918870	12720	12680	12760	12660	208
269	20240911	141100	230283340	12660	12750	12750	12660	598
270	20240911	141000	222681760	12740	12740	12760	12730	21
271	20240911	140900	222414020	12680	12680	12680	12680	0
272	20240911	140800	222414020	12680	12670	12680	12670	155
273	20240911	140700	220448650	12670	12670	12670	12660	194
274	20240911	140600	217990850	12690	12690	12690	12690	0
275	20240911	140500	217990850	12690	12690	12690	12690	0
276	20240911	140400	217990850	12690	12690	12690	12660	206
277	20240911	140300	215377300	12700	12700	12700	12700	0
278	20240911	140200	215377300	12700	12690	12700	12690	194
279	20240911	140100	212915430	12690	12710	12750	12690	439
280	20240911	140000	207333910	12690	12680	12690	12680	257
281	20240911	135900	204074730	12670	12670	12670	12660	15
282	20240911	135800	203884700	12680	12690	12690	12660	327
283	20240911	135700	199740840	12700	12720	12720	12700	385
284	20240911	135600	194851240	12750	12750	12750	12750	0
285	20240911	135500	194851240	12750	12750	12750	12750	0
286	20240911	135400	194851240	12750	12750	12750	12750	0
287	20240911	135300	194851240	12750	12750	12750	12750	0
288	20240911	135200	194851240	12750	12720	12750	12720	6
289	20240911	135100	194774770	12700	12680	12700	12680	324
290	20240911	135000	190662730	12690	12750	12750	12690	450
291	20240911	134900	184937400	12730	12710	12770	12710	33
292	20240911	134800	184517200	12710	12710	12710	12710	149
293	20240911	134700	182623410	12690	12690	12690	12690	0
294	20240911	134600	182623410	12690	12710	12710	12690	194
295	20240911	134500	180158250	12710	12710	12710	12710	0
296	20240911	134400	180158250	12710	12710	12710	12710	0
297	20240911	134300	180158250	12710	12710	12710	12710	0
298	20240911	134200	180158250	12710	12710	12710	12710	0
299	20240911	134100	180158250	12710	12710	12710	12710	1
300	20240911	134000	180145540	12680	12680	12680	12680	0
301	20240911	133900	180145540	12680	12680	12680	12680	0
302	20240911	133800	180145540	12680	12680	12680	12680	0
303	20240911	133700	180145540	12680	12680	12680	12680	0
304	20240911	133600	180145540	12680	12700	12700	12680	11
305	20240911	133500	180005870	12680	12690	12690	12680	28
306	20240911	133400	179650820	12700	12700	12700	12700	0
307	20240911	133300	179650820	12700	12700	12700	12700	0
308	20240911	133200	179650820	12700	12700	12700	12700	0
309	20240911	133100	179650820	12700	12700	12700	12700	0
310	20240911	133000	179650820	12700	12700	12700	12700	0
311	20240911	132900	179650820	12700	12700	12700	12700	0
312	20240911	132800	179650820	12700	12700	12700	12700	0
313	20240911	132700	179650820	12700	12700	12700	12700	0
314	20240911	132600	179650820	12700	12700	12700	12700	0
315	20240911	132500	179650820	12700	12700	12700	12700	0
316	20240911	132400	179650820	12700	12700	12700	12700	0
317	20240911	132300	179650820	12700	12700	12700	12700	0
318	20240911	132200	179650820	12700	12700	12700	12700	0
319	20240911	132100	179650820	12700	12700	12700	12700	0
320	20240911	132000	179650820	12700	12700	12700	12700	0
321	20240911	131900	179650820	12700	12700	12700	12700	0
322	20240911	131800	179650820	12700	12700	12700	12700	0
323	20240911	131700	179650820	12700	12700	12700	12700	0
324	20240911	131600	179650820	12700	12700	12700	12700	0
325	20240911	131500	179650820	12700	12700	12700	12700	0
326	20240911	131400	179650820	12700	12700	12700	12700	1
327	20240911	131300	179638120	12700	12700	12700	12700	0
328	20240911	131200	179638120	12700	12700	12700	12700	0
329	20240911	131100	179638120	12700	12700	12700	12700	0
330	20240911	131000	179638120	12700	12700	12700	12700	0
331	20240911	130900	179638120	12700	12700	12700	12700	0
332	20240911	130800	179638120	12700	12700	12700	12700	0
333	20240911	130700	179638120	12700	12700	12700	12700	0
334	20240911	130600	179638120	12700	12700	12700	12700	0
335	20240911	130500	179638120	12700	12700	12700	12700	2
336	20240911	130400	179612720	12680	12730	12730	12680	196
337	20240911	130300	177118980	12700	12740	12740	12680	412
338	20240911	130200	171884700	12710	12710	12710	12710	1
339	20240911	130100	171871990	12770	12770	12770	12770	0
340	20240911	130000	171871990	12770	12710	12770	12710	2
341	20240911	125900	171846510	12700	12690	12700	12690	391
342	20240911	125800	166881170	12690	12770	12770	12680	780
343	20240911	125700	156953270	12780	12780	12780	12780	35
344	20240911	125600	156505970	12790	12770	12790	12770	74
345	20240911	125500	155560580	12760	12760	12760	12740	13
346	20240911	125400	155394740	12760	12750	12760	12750	8
347	20240911	125300	155292700	12710	12710	12710	12710	0
348	20240911	125200	155292700	12710	12690	12710	12690	380
349	20240911	125100	150464800	12690	12760	12760	12680	687
350	20240911	125000	141721710	12760	12730	12770	12730	10
351	20240911	124900	141594220	12730	12710	12730	12710	94
352	20240911	124800	140398360	12720	12720	12720	12720	0
353	20240911	124700	140398360	12720	12720	12720	12720	0
354	20240911	124600	140398360	12720	12720	12720	12720	0
355	20240911	124500	140398360	12720	12720	12720	12720	0
356	20240911	124400	140398360	12720	12720	12720	12720	0
357	20240911	124300	140398360	12720	12720	12720	12720	0
358	20240911	124200	140398360	12720	12720	12720	12720	0
359	20240911	124100	140398360	12720	12720	12720	12720	0
360	20240911	124000	140398360	12720	12720	12720	12720	0
361	20240911	123900	140398360	12720	12720	12720	12720	0
362	20240911	123800	140398360	12720	12720	12720	12720	0
363	20240911	123700	140398360	12720	12720	12720	12720	0
364	20240911	123600	140398360	12720	12720	12720	12720	0
365	20240911	123500	140398360	12720	12720	12720	12720	0
366	20240911	123400	140398360	12720	12720	12720	12720	0
367	20240911	123300	140398360	12720	12720	12720	12720	0
368	20240911	123200	140398360	12720	12720	12720	12720	0
369	20240911	123100	140398360	12720	12720	12720	12720	0
370	20240911	123000	140398360	12720	12720	12720	12720	0
371	20240911	122900	140398360	12720	12720	12720	12720	0
372	20240911	122800	140398360	12720	12710	12720	12710	30
373	20240911	122700	140016770	12700	12700	12700	12700	0
374	20240911	122600	140016770	12700	12700	12700	12700	0
375	20240911	122500	140016770	12700	12700	12700	12700	0
376	20240911	122400	140016770	12700	12700	12700	12700	0
377	20240911	122300	140016770	12700	12700	12700	12700	0
378	20240911	122200	140016770	12700	12700	12700	12700	0
379	20240911	122100	140016770	12700	12700	12700	12700	0
380	20240911	122000	140016770	12700	12700	12700	12700	0
381	20240911	121900	140016770	12700	12700	12700	12700	0
382	20240911	121800	140016770	12700	12700	12700	12700	0
383	20240911	121700	140016770	12700	12700	12700	12700	0
384	20240911	121600	140016770	12700	12700	12700	12700	0
385	20240911	121500	140016770	12700	12700	12700	12700	1
386	20240911	121400	140004070	12720	12720	12720	12720	0
387	20240911	121300	140004070	12720	12720	12720	12720	0
388	20240911	121200	140004070	12720	12720	12720	12720	0
389	20240911	121100	140004070	12720	12720	12720	12720	0
390	20240911	121000	140004070	12720	12720	12720	12720	0
391	20240911	120900	140004070	12720	12720	12720	12720	0
392	20240911	120800	140004070	12720	12720	12720	12720	0
393	20240911	120700	140004070	12720	12720	12720	12720	0
394	20240911	120600	140004070	12720	12720	12720	12720	1
395	20240911	120500	139991350	12700	12710	12710	12700	91
396	20240911	120400	138835620	12720	12720	12720	12720	0
397	20240911	120300	138835620	12720	12720	12720	12720	0
398	20240911	120200	138835620	12720	12720	12720	12720	0
399	20240911	120100	138835620	12720	12720	12720	12720	0
400	20240911	120000	138835620	12720	12720	12720	12720	1
401	20240911	115900	138822900	12720	12720	12720	12720	0
402	20240911	115800	138822900	12720	12720	12720	12720	1
403	20240911	115700	138810180	12730	12730	12730	12730	1
404	20240911	115600	138797450	12700	12700	12700	12700	0
405	20240911	115500	138797450	12700	12700	12700	12700	0
406	20240911	115400	138797450	12700	12700	12700	12700	0
407	20240911	115300	138797450	12700	12700	12700	12700	0
408	20240911	115200	138797450	12700	12700	12700	12700	0
409	20240911	115100	138797450	12700	12700	12700	12700	0
410	20240911	115000	138797450	12700	12700	12700	12700	1
411	20240911	114900	138784750	12690	12690	12690	12690	0
412	20240911	114800	138784750	12690	12690	12690	12690	0
413	20240911	114700	138784750	12690	12700	12700	12690	375
414	20240911	114600	134024060	12670	12790	12790	12670	793
415	20240911	114500	123926750	12790	12790	12790	12790	20
416	20240911	114400	123670950	12790	12780	12790	12780	45
417	20240911	114300	123095750	12730	12720	12730	12720	22
418	20240911	114200	122815710	12700	12700	12700	12700	1
419	20240911	114100	122803010	12730	12700	12730	12700	6
420	20240911	114000	122726660	12700	12690	12700	12680	133
421	20240911	113900	121037780	12670	12670	12670	12670	0
422	20240911	113800	121037780	12670	12700	12700	12670	1249
423	20240911	113700	105193440	12700	12780	12780	12700	767
424	20240911	113600	95409560	12770	12770	12770	12760	7
425	20240911	113500	95320180	12740	12730	12740	12730	39
426	20240911	113400	94823420	12720	12720	12720	12720	16
427	20240911	113300	94619900	12700	12700	12700	12700	0
428	20240911	113200	94619900	12700	12700	12700	12700	194
429	20240911	113100	92156100	12680	12760	12760	12680	512
430	20240911	113000	85643610	12770	12760	12770	12760	49
431	20240911	112900	85018330	12750	12750	12750	12750	35
432	20240911	112800	84572080	12720	12740	12750	12720	9
433	20240911	112700	84457470	12740	12720	12740	12720	17
434	20240911	112600	84240930	12690	12690	12690	12690	0
435	20240911	112500	84240930	12690	12680	12690	12680	368
436	20240911	112400	79572350	12660	12660	12660	12660	0
437	20240911	112300	79572350	12660	12650	12670	12650	368
438	20240911	112200	74915180	12650	12770	12770	12650	929
439	20240911	112100	63098840	12680	12680	12680	12680	0
440	20240911	112000	63098840	12680	12680	12680	12680	0
441	20240911	111900	63098840	12680	12680	12680	12680	0
442	20240911	111800	63098840	12680	12680	12680	12680	0
443	20240911	111700	63098840	12680	12680	12680	12680	249
444	20240911	111600	59941520	12670	12670	12670	12670	13
445	20240911	111500	59776810	12670	12670	12670	12660	429
446	20240911	111400	54341930	12660	12760	12760	12660	921
447	20240911	111300	42632230	12740	12740	12740	12740	0
448	20240911	111200	42632230	12740	12750	12750	12740	5
449	20240911	111100	42568500	12750	12750	12750	12750	1
450	20240911	111000	42555750	12700	12700	12700	12700	0
451	20240911	110900	42555750	12700	12700	12700	12700	1
452	20240911	110800	42543050	12680	12680	12690	12680	218
453	20240911	110700	39778800	12680	12680	12680	12670	199
454	20240911	110600	37255590	12670	12670	12670	12670	0
455	20240911	110500	37255590	12670	12670	12670	12670	0
456	20240911	110400	37255590	12670	12670	12670	12670	0
457	20240911	110300	37255590	12670	12670	12670	12670	0
458	20240911	110200	37255590	12670	12670	12670	12670	0
459	20240911	110100	37255590	12670	12670	12670	12670	0
460	20240911	110000	37255590	12670	12670	12670	12670	132
461	20240911	105900	35583150	12660	12660	12660	12660	0
462	20240911	105800	35583150	12660	12660	12660	12660	0
463	20240911	105700	35583150	12660	12660	12660	12660	0
464	20240911	105600	35583150	12660	12670	12670	12660	233
465	20240911	105500	32631370	12660	12750	12750	12660	918
466	20240911	105400	20958800	12710	12710	12710	12710	0
467	20240911	105300	20958800	12710	12710	12710	12710	57
468	20240911	105200	20234330	12690	12690	12690	12690	0
469	20240911	105100	20234330	12690	12690	12690	12690	0
470	20240911	105000	20234330	12690	12690	12690	12690	0
471	20240911	104900	20234330	12690	12690	12690	12690	0
472	20240911	104800	20234330	12690	12690	12690	12690	0
473	20240911	104700	20234330	12690	12690	12690	12690	0
474	20240911	104600	20234330	12690	12690	12690	12690	0
475	20240911	104500	20234330	12690	12690	12690	12690	0
476	20240911	104400	20234330	12690	12690	12690	12690	0
477	20240911	104300	20234330	12690	12690	12690	12690	0
478	20240911	104200	20234330	12690	12690	12690	12690	0
479	20240911	104100	20234330	12690	12690	12690	12690	0
480	20240911	104000	20234330	12690	12690	12690	12690	0
481	20240911	103900	20234330	12690	12690	12690	12690	0
482	20240911	103800	20234330	12690	12690	12690	12690	0
483	20240911	103700	20234330	12690	12690	12690	12690	0
484	20240911	103600	20234330	12690	12690	12690	12690	0
485	20240911	103500	20234330	12690	12690	12690	12690	0
486	20240911	103400	20234330	12690	12680	12710	12670	568
487	20240911	103300	13026850	12680	12680	12680	12680	0
488	20240911	103200	13026850	12680	12680	12680	12680	0
489	20240911	103100	13026850	12680	12680	12680	12680	0
490	20240911	103000	13026850	12680	12680	12680	12680	0
491	20240911	102900	13026850	12680	12680	12680	12680	0
492	20240911	102800	13026850	12680	12680	12680	12680	0
493	20240911	102700	13026850	12680	12680	12680	12680	0
494	20240911	102600	13026850	12680	12680	12680	12680	0
495	20240911	102500	13026850	12680	12680	12680	12680	0
496	20240911	102400	13026850	12680	12680	12680	12680	0
497	20240911	102300	13026850	12680	12680	12680	12680	0
498	20240911	102200	13026850	12680	12680	12680	12680	0
499	20240911	102100	13026850	12680	12670	12680	12670	12
500	20240911	102000	12874770	12670	12670	12670	12670	4
501	20240911	101900	12824090	12670	12670	12670	12670	0
502	20240911	101800	12824090	12670	12670	12670	12670	0
503	20240911	101700	12824090	12670	12670	12670	12670	0
504	20240911	101600	12824090	12670	12670	12670	12670	0
505	20240911	101500	12824090	12670	12670	12670	12670	0
506	20240911	101400	12824090	12670	12670	12670	12670	0
507	20240911	101300	12824090	12670	12670	12670	12670	0
508	20240911	101200	12824090	12670	12670	12670	12670	1
509	20240911	101100	12811420	12680	12680	12680	12680	2
510	20240911	101000	12786060	12680	12680	12680	12680	3
511	20240911	100900	12748020	12680	12680	12680	12680	104
512	20240911	100800	11429300	12670	12670	12670	12670	0
513	20240911	100700	11429300	12670	12670	12670	12670	0
514	20240911	100600	11429300	12670	12670	12670	12670	0
515	20240911	100500	11429300	12670	12670	12670	12670	0
516	20240911	100400	11429300	12670	12670	12670	12670	0
517	20240911	100300	11429300	12670	12670	12670	12670	0
518	20240911	100200	11429300	12670	12670	12670	12670	0
519	20240911	100100	11429300	12670	12670	12670	12670	13
520	20240911	100000	11264590	12670	12670	12670	12670	6
521	20240911	095900	11188570	12700	12700	12700	12700	0
522	20240911	095800	11188570	12700	12690	12700	12690	6
523	20240911	095700	11112380	12690	12690	12690	12690	115
524	20240911	095600	9653030	12670	12670	12670	12670	9
525	20240911	095500	9539000	12690	12690	12690	12690	0
526	20240911	095400	9539000	12690	12690	12690	12690	0
527	20240911	095300	9539000	12690	12690	12690	12690	0
528	20240911	095200	9539000	12690	12690	12690	12690	0
529	20240911	095100	9539000	12690	12690	12690	12690	2
530	20240911	095000	9513620	12690	12690	12690	12690	3
531	20240911	094900	9475550	12680	12680	12680	12680	58
532	20240911	094800	8740110	12670	12670	12670	12670	0
533	20240911	094700	8740110	12670	12670	12670	12670	0
534	20240911	094600	8740110	12670	12670	12670	12670	0
535	20240911	094500	8740110	12670	12670	12670	12670	83
536	20240911	094400	7688500	12650	12650	12650	12650	0
537	20240911	094300	7688500	12650	12650	12650	12650	0
538	20240911	094200	7688500	12650	12650	12650	12650	0
539	20240911	094100	7688500	12650	12650	12650	12650	7
540	20240911	094000	7599950	12650	12660	12660	12650	27
541	20240911	093900	7258170	12650	12650	12650	12650	0
542	20240911	093800	7258170	12650	12650	12650	12650	0
543	20240911	093700	7258170	12650	12650	12650	12650	0
544	20240911	093600	7258170	12650	12650	12650	12650	0
545	20240911	093500	7258170	12650	12650	12650	12650	0
546	20240911	093400	7258170	12650	12660	12660	12650	77
547	20240911	093300	6283620	12650	12650	12650	12640	181
548	20240911	093200	3994090	12680	12690	12690	12680	48
549	20240911	093100	3385390	12700	12720	12770	12690	33
550	20240911	093000	2966270	12720	12720	12720	12720	5
551	20240911	092900	2902670	12720	12720	12720	12720	0
552	20240911	092800	2902670	12720	12720	12720	12720	0
553	20240911	092700	2902670	12720	12720	12720	12720	0
554	20240911	092600	2902670	12720	12720	12720	12720	0
555	20240911	092500	2902670	12720	12750	12750	12700	153
556	20240911	092400	953880	12730	12720	12730	12720	6
557	20240911	092300	877510	12710	12710	12710	12710	0
558	20240911	092200	877510	12710	12710	12710	12710	0
559	20240911	092100	877510	12710	12710	12710	12710	0
560	20240911	092000	877510	12710	12700	12710	12700	18
561	20240911	091900	648850	12700	12700	12700	12700	0
562	20240911	091800	648850	12700	12780	12780	12700	24
563	20240911	091700	342790	12710	12710	12710	12710	9
564	20240911	091600	228400	12690	12690	12690	12690	0
565	20240911	091500	228400	12690	12690	12690	12690	0
566	20240911	091400	228400	12690	12690	12690	12690	1
567	20240911	091300	215710	12680	12680	12680	12680	0
568	20240911	091200	215710	12680	12680	12680	12680	0
569	20240911	091100	215710	12680	12680	12680	12680	0
570	20240911	091000	215710	12680	12680	12680	12680	0
571	20240911	090900	215710	12680	12680	12680	12680	0
572	20240911	090800	215710	12680	12680	12680	12680	0
573	20240911	090700	215710	12680	12680	12680	12680	0
574	20240911	090600	215710	12680	12680	12680	12680	0
575	20240911	090500	215710	12680	12680	12680	12680	0
576	20240911	090400	215710	12680	12680	12680	12680	0
577	20240911	090300	215710	12680	12680	12680	12680	0
578	20240911	090200	215710	12680	12680	12680	12680	0
579	20240911	090100	215710	12680	12680	12680	12680	0
580	20240911	090000	215710	12680	12830	12830	12680	17