KissMeData/007700/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	184900	121382830	13930	13930	13930	13930	120
3	20240903	184800	121382830	13930	13930	13930	13930	0
4	20240903	184700	121382830	13930	13930	13930	13930	0
5	20240903	184600	121382830	13930	13930	13930	13930	0
6	20240903	184500	121382830	13930	13930	13930	13930	0
7	20240903	184400	121382830	13930	13930	13930	13930	0
8	20240903	184300	121382830	13930	13930	13930	13930	0
9	20240903	184200	121382830	13930	13930	13930	13930	0
10	20240903	184100	121382830	13930	13930	13930	13930	0
11	20240903	184000	121382830	13930	13930	13930	13930	0
12	20240903	183900	121382830	13930	13930	13930	13930	0
13	20240903	183800	121382830	13930	13930	13930	13930	0
14	20240903	183700	121382830	13930	13930	13930	13930	0
15	20240903	183600	121382830	13930	13930	13930	13930	0
16	20240903	183500	121382830	13930	13930	13930	13930	0
17	20240903	183400	121382830	13930	13930	13930	13930	0
18	20240903	183300	121382830	13930	13930	13930	13930	0
19	20240903	183200	121382830	13930	13930	13930	13930	0
20	20240903	183100	121382830	13930	13930	13930	13930	0
21	20240903	183000	121382830	13930	13930	13930	13930	0
22	20240903	182900	121382830	13930	13930	13930	13930	0
23	20240903	182800	121382830	13930	13930	13930	13930	0
24	20240903	182700	121382830	13930	13930	13930	13930	0
25	20240903	182600	121382830	13930	13930	13930	13930	0
26	20240903	182500	121382830	13930	13930	13930	13930	0
27	20240903	182400	121382830	13930	13930	13930	13930	0
28	20240903	182300	121382830	13930	13930	13930	13930	0
29	20240903	182200	121382830	13930	13930	13930	13930	0
30	20240903	182100	121382830	13930	13930	13930	13930	0
31	20240903	182000	121382830	13930	13930	13930	13930	0
32	20240903	181900	121382830	13930	13930	13930	13930	120
33	20240903	181800	121382830	13930	13930	13930	13930	0
34	20240903	181700	121382830	13930	13930	13930	13930	0
35	20240903	181600	121382830	13930	13930	13930	13930	0
36	20240903	181500	121382830	13930	13930	13930	13930	0
37	20240903	181400	121382830	13930	13930	13930	13930	0
38	20240903	181300	121382830	13930	13930	13930	13930	0
39	20240903	181200	121382830	13930	13930	13930	13930	0
40	20240903	181100	121382830	13930	13930	13930	13930	0
41	20240903	181000	121382830	13930	13930	13930	13930	0
42	20240903	180900	121382830	13930	13930	13930	13930	0
43	20240903	180800	121382830	13930	13930	13930	13930	0
44	20240903	180700	121382830	13930	13930	13930	13930	0
45	20240903	180600	121382830	13930	13930	13930	13930	0
46	20240903	180500	121382830	13930	13930	13930	13930	0
47	20240903	180400	121382830	13930	13930	13930	13930	0
48	20240903	180300	121382830	13930	13930	13930	13930	0
49	20240903	180200	121382830	13930	13930	13930	13930	0
50	20240903	180100	121382830	13930	13930	13930	13930	0
51	20240903	180000	121382830	13930	13930	13930	13930	0
52	20240903	175900	121382830	13930	13930	13930	13930	0
53	20240903	175800	121382830	13930	13930	13930	13930	0
54	20240903	175700	121382830	13930	13930	13930	13930	0
55	20240903	175600	121382830	13930	13930	13930	13930	0
56	20240903	175500	121382830	13930	13930	13930	13930	0
57	20240903	175400	121382830	13930	13930	13930	13930	0
58	20240903	175300	121382830	13930	13930	13930	13930	0
59	20240903	175200	121382830	13930	13930	13930	13930	0
60	20240903	175100	121382830	13930	13930	13930	13930	0
61	20240903	175000	121382830	13930	13930	13930	13930	0
62	20240903	174900	121382830	13930	13930	13930	13930	120
63	20240903	174800	121382830	13930	13930	13930	13930	0
64	20240903	174700	121382830	13930	13930	13930	13930	0
65	20240903	174600	121382830	13930	13930	13930	13930	0
66	20240903	174500	121382830	13930	13930	13930	13930	0
67	20240903	174400	121382830	13930	13930	13930	13930	0
68	20240903	174300	121382830	13930	13930	13930	13930	0
69	20240903	174200	121382830	13930	13930	13930	13930	0
70	20240903	174100	121382830	13930	13930	13930	13930	0
71	20240903	174000	121382830	13930	13930	13930	13930	0
72	20240903	173900	121382830	13930	13930	13930	13930	0
73	20240903	173800	121382830	13930	13930	13930	13930	0
74	20240903	173700	121382830	13930	13930	13930	13930	0
75	20240903	173600	121382830	13930	13930	13930	13930	0
76	20240903	173500	121382830	13930	13930	13930	13930	0
77	20240903	173400	121382830	13930	13930	13930	13930	0
78	20240903	173300	121382830	13930	13930	13930	13930	0
79	20240903	173200	121382830	13930	13930	13930	13930	0
80	20240903	173100	121382830	13930	13930	13930	13930	0
81	20240903	173000	121382830	13930	13930	13930	13930	0
82	20240903	172900	121382830	13930	13930	13930	13930	0
83	20240903	172800	121382830	13930	13930	13930	13930	0
84	20240903	172700	121382830	13930	13930	13930	13930	0
85	20240903	172600	121382830	13930	13930	13930	13930	0
86	20240903	172500	121382830	13930	13930	13930	13930	0
87	20240903	172400	121382830	13930	13930	13930	13930	0
88	20240903	172300	121382830	13930	13930	13930	13930	0
89	20240903	172200	121382830	13930	13930	13930	13930	0
90	20240903	172100	121382830	13930	13930	13930	13930	0
91	20240903	172000	121382830	13930	13930	13930	13930	0
92	20240903	171900	121382830	13930	13930	13930	13930	120
93	20240903	171800	121382830	13930	13930	13930	13930	0
94	20240903	171700	121382830	13930	13930	13930	13930	0
95	20240903	171600	121382830	13930	13930	13930	13930	0
96	20240903	171500	121382830	13930	13930	13930	13930	0
97	20240903	171400	121382830	13930	13930	13930	13930	0
98	20240903	171300	121382830	13930	13930	13930	13930	0
99	20240903	171200	121382830	13930	13930	13930	13930	0
100	20240903	171100	121382830	13930	13930	13930	13930	0
101	20240903	171000	121382830	13930	13930	13930	13930	0
102	20240903	170900	121382830	13930	13930	13930	13930	0
103	20240903	170800	121382830	13930	13930	13930	13930	0
104	20240903	170700	121382830	13930	13930	13930	13930	0
105	20240903	170600	121382830	13930	13930	13930	13930	0
106	20240903	170500	121382830	13930	13930	13930	13930	0
107	20240903	170400	121382830	13930	13930	13930	13930	0
108	20240903	170300	121382830	13930	13930	13930	13930	0
109	20240903	170200	121382830	13930	13930	13930	13930	0
110	20240903	170100	121382830	13930	13930	13930	13930	0
111	20240903	170000	121382830	13930	13930	13930	13930	0
112	20240903	165900	121382830	13930	13930	13930	13930	0
113	20240903	165800	121382830	13930	13930	13930	13930	0
114	20240903	165700	121382830	13930	13930	13930	13930	0
115	20240903	165600	121382830	13930	13930	13930	13930	0
116	20240903	165500	121382830	13930	13930	13930	13930	0
117	20240903	165400	121382830	13930	13930	13930	13930	0
118	20240903	165300	121382830	13930	13930	13930	13930	0
119	20240903	165200	121382830	13930	13930	13930	13930	0
120	20240903	165100	121382830	13930	13930	13930	13930	0
121	20240903	165000	121382830	13930	13930	13930	13930	0
122	20240903	164900	121382830	13930	13930	13930	13930	120
123	20240903	164800	121382830	13930	13930	13930	13930	0
124	20240903	164700	121382830	13930	13930	13930	13930	0
125	20240903	164600	121382830	13930	13930	13930	13930	0
126	20240903	164500	121382830	13930	13930	13930	13930	0
127	20240903	164400	121382830	13930	13930	13930	13930	0
128	20240903	164300	121382830	13930	13930	13930	13930	0
129	20240903	164200	121382830	13930	13930	13930	13930	0
130	20240903	164100	121382830	13930	13930	13930	13930	0
131	20240903	164000	121382830	13930	13930	13930	13930	0
132	20240903	163900	121382830	13930	13930	13930	13930	0
133	20240903	163800	121382830	13930	13930	13930	13930	0
134	20240903	163700	121382830	13930	13930	13930	13930	0
135	20240903	163600	121382830	13930	13930	13930	13930	0
136	20240903	163500	121382830	13930	13930	13930	13930	0
137	20240903	163400	121382830	13930	13930	13930	13930	0
138	20240903	163300	121382830	13930	13930	13930	13930	0
139	20240903	163200	121382830	13930	13930	13930	13930	0
140	20240903	163100	121382830	13930	13930	13930	13930	0
141	20240903	163000	121382830	13930	13930	13930	13930	0
142	20240903	162900	121382830	13930	13930	13930	13930	0
143	20240903	162800	121382830	13930	13930	13930	13930	0
144	20240903	162700	121382830	13930	13930	13930	13930	0
145	20240903	162600	121382830	13930	13930	13930	13930	0
146	20240903	162500	121382830	13930	13930	13930	13930	0
147	20240903	162400	121382830	13930	13930	13930	13930	0
148	20240903	162300	121382830	13930	13930	13930	13930	0
149	20240903	162200	121382830	13930	13930	13930	13930	0
150	20240903	162100	121382830	13930	13930	13930	13930	0
151	20240903	162000	121382830	13930	13930	13930	13930	0
152	20240903	161900	121382830	13930	13930	13930	13930	120
153	20240903	161800	121382830	13930	13930	13930	13930	0
154	20240903	161700	121382830	13930	13930	13930	13930	0
155	20240903	161600	121382830	13930	13930	13930	13930	0
156	20240903	161500	121382830	13930	13930	13930	13930	0
157	20240903	161400	121382830	13930	13930	13930	13930	0
158	20240903	161300	121382830	13930	13930	13930	13930	0
159	20240903	161200	121382830	13930	13930	13930	13930	0
160	20240903	161100	121382830	13930	13930	13930	13930	0
161	20240903	161000	121382830	13930	13930	13930	13930	0
162	20240903	160900	121382830	13930	13930	13930	13930	0
163	20240903	160800	121382830	13930	13930	13930	13930	0
164	20240903	160700	121382830	13930	13930	13930	13930	0
165	20240903	160600	121382830	13930	13930	13930	13930	0
166	20240903	160500	121382830	13930	13930	13930	13930	0
167	20240903	160400	121382830	13930	13930	13930	13930	0
168	20240903	160300	121382830	13930	13930	13930	13930	0
169	20240903	160200	121382830	13930	13930	13930	13930	0
170	20240903	160100	121382830	13930	13930	13930	13930	0
171	20240903	160000	121382830	13930	13930	13930	13930	0
172	20240903	155900	121382830	13930	13930	13930	13930	0
173	20240903	155800	121382830	13930	13930	13930	13930	0
174	20240903	155700	121382830	13930	13930	13930	13930	0
175	20240903	155600	121382830	13930	13930	13930	13930	0
176	20240903	155500	121382830	13930	13930	13930	13930	0
177	20240903	155400	121382830	13930	13930	13930	13930	0
178	20240903	155300	121382830	13930	13930	13930	13930	0
179	20240903	155200	121382830	13930	13930	13930	13930	0
180	20240903	155100	121382830	13930	13930	13930	13930	0
181	20240903	155000	121382830	13930	13930	13930	13930	0
182	20240903	154900	121382830	13930	13930	13930	13930	120
183	20240903	154800	121382830	13930	13930	13930	13930	0
184	20240903	154700	121382830	13930	13930	13930	13930	0
185	20240903	154600	121382830	13930	13930	13930	13930	0
186	20240903	154500	121382830	13930	13930	13930	13930	0
187	20240903	154400	121382830	13930	13930	13930	13930	0
188	20240903	154300	121382830	13930	13930	13930	13930	0
189	20240903	154200	121382830	13930	13930	13930	13930	0
190	20240903	154100	121382830	13930	13930	13930	13930	0
191	20240903	154000	121382830	13930	13930	13930	13930	0
192	20240903	153900	121382830	13930	13930	13930	13930	0
193	20240903	153800	121382830	13930	13930	13930	13930	0
194	20240903	153700	121382830	13930	13930	13930	13930	0
195	20240903	153600	121382830	13930	13930	13930	13930	0
196	20240903	153500	121382830	13930	13930	13930	13930	0
197	20240903	153400	121382830	13930	13930	13930	13930	0
198	20240903	153300	121382830	13930	13930	13930	13930	0
199	20240903	153200	121382830	13930	13930	13930	13930	0
200	20240903	153100	121382830	13930	13930	13930	13930	0
201	20240903	153000	121382830	13930	13930	13930	13930	120
202	20240903	152900	119711230	13950	13950	13950	13950	0
203	20240903	152800	119711230	13950	13950	13950	13950	0
204	20240903	152700	119711230	13950	13950	13950	13950	0
205	20240903	152600	119711230	13950	13950	13950	13950	0
206	20240903	152500	119711230	13950	13950	13950	13950	0
207	20240903	152400	119711230	13950	13950	13950	13950	0
208	20240903	152300	119711230	13950	13950	13950	13950	0
209	20240903	152200	119711230	13950	13950	13950	13950	0
210	20240903	152100	119711230	13950	13950	13950	13950	0
211	20240903	152000	119711230	13950	13950	13950	13950	0
212	20240903	151900	119711230	13950	13960	13960	13950	12
213	20240903	151800	119543770	14040	14040	14040	14040	11
214	20240903	151700	119389330	14040	14040	14050	14040	55
215	20240903	151600	118617020	14050	14050	14060	14040	72
216	20240903	151500	117605580	14050	14050	14060	14050	128
217	20240903	151400	115806280	14060	14070	14070	14060	124
218	20240903	151300	114062300	14070	14060	14080	14030	117
219	20240903	151200	112416790	14090	14090	14090	14060	148
220	20240903	151100	110332790	14090	13990	14090	13990	102
221	20240903	151000	108897260	14030	14030	14030	14030	125
222	20240903	150900	107143510	14030	14060	14060	14020	216
223	20240903	150800	104109360	14060	14060	14080	14040	257
224	20240903	150700	100494480	14040	13980	14050	13980	757
225	20240903	150600	89897700	13980	13970	13980	13970	118
226	20240903	150500	88248470	13970	13970	13970	13970	127
227	20240903	150400	86474280	13970	13960	13970	13930	239
228	20240903	150300	83137620	13950	13930	13950	13930	296
229	20240903	150200	79011420	13930	13900	13930	13900	127
230	20240903	150100	77245040	13900	13900	13900	13900	123
231	20240903	150000	75535340	13900	13900	13900	13900	159
232	20240903	145900	73325240	13900	13880	13900	13880	178
233	20240903	145800	70852810	13880	13880	13880	13780	160
234	20240903	145700	68634890	13880	13880	13880	13880	135
235	20240903	145600	66761090	13880	13870	13880	13870	161
236	20240903	145500	64526730	13870	13870	13870	13860	373
237	20240903	145400	59353550	13870	13870	13870	13850	137
238	20240903	145300	57453520	13870	13850	13870	13850	269
239	20240903	145200	53723980	13850	13850	13850	13850	113
240	20240903	145100	52158930	13840	13810	13840	13810	102
241	20240903	145000	50748330	13750	13790	13800	13750	66
242	20240903	144900	49838670	13750	13760	13760	13750	33
243	20240903	144800	49384600	13790	13790	13790	13790	0
244	20240903	144700	49384600	13790	13790	13790	13790	0
245	20240903	144600	49384600	13790	13790	13790	13790	0
246	20240903	144500	49384600	13790	13790	13790	13790	0
247	20240903	144400	49384600	13790	13790	13790	13790	1
248	20240903	144300	49370810	13760	13760	13760	13760	53
249	20240903	144200	48641530	13760	13760	13760	13760	0
250	20240903	144100	48641530	13760	13760	13760	13760	0
251	20240903	144000	48641530	13760	13760	13760	13760	0
252	20240903	143900	48641530	13760	13760	13760	13760	0
253	20240903	143800	48641530	13760	13760	13760	13760	0
254	20240903	143700	48641530	13760	13760	13760	13760	0
255	20240903	143600	48641530	13760	13760	13760	13760	0
256	20240903	143500	48641530	13760	13760	13760	13760	0
257	20240903	143400	48641530	13760	13770	13770	13760	55
258	20240903	143300	47884710	13760	13760	13760	13760	0
259	20240903	143200	47884710	13760	13760	13760	13760	0
260	20240903	143100	47884710	13760	13760	13760	13760	0
261	20240903	143000	47884710	13760	13760	13760	13760	0
262	20240903	142900	47884710	13760	13760	13760	13760	0
263	20240903	142800	47884710	13760	13760	13760	13760	0
264	20240903	142700	47884710	13760	13760	13760	13760	0
265	20240903	142600	47884710	13760	13760	13760	13760	0
266	20240903	142500	47884710	13760	13760	13760	13760	0
267	20240903	142400	47884710	13760	13760	13760	13760	0
268	20240903	142300	47884710	13760	13760	13760	13760	0
269	20240903	142200	47884710	13760	13760	13760	13760	0
270	20240903	142100	47884710	13760	13760	13760	13760	0
271	20240903	142000	47884710	13760	13760	13760	13760	0
272	20240903	141900	47884710	13760	13760	13760	13760	0
273	20240903	141800	47884710	13760	13760	13760	13760	0
274	20240903	141700	47884710	13760	13760	13760	13760	0
275	20240903	141600	47884710	13760	13760	13760	13760	0
276	20240903	141500	47884710	13760	13760	13760	13760	0
277	20240903	141400	47884710	13760	13760	13760	13760	0
278	20240903	141300	47884710	13760	13760	13760	13760	0
279	20240903	141200	47884710	13760	13760	13760	13760	0
280	20240903	141100	47884710	13760	13760	13760	13760	0
281	20240903	141000	47884710	13760	13760	13760	13760	0
282	20240903	140900	47884710	13760	13760	13760	13760	0
283	20240903	140800	47884710	13760	13760	13760	13760	0
284	20240903	140700	47884710	13760	13760	13760	13760	0
285	20240903	140600	47884710	13760	13760	13760	13760	0
286	20240903	140500	47884710	13760	13760	13760	13760	0
287	20240903	140400	47884710	13760	13760	13760	13760	0
288	20240903	140300	47884710	13760	13760	13760	13760	0
289	20240903	140200	47884710	13760	13760	13760	13760	0
290	20240903	140100	47884710	13760	13760	13760	13760	0
291	20240903	140000	47884710	13760	13760	13760	13760	150
292	20240903	135900	45820710	13760	13760	13760	13760	45
293	20240903	135800	45201510	13760	13760	13760	13760	0
294	20240903	135700	45201510	13760	13760	13760	13760	0
295	20240903	135600	45201510	13760	13760	13760	13760	0
296	20240903	135500	45201510	13760	13760	13760	13760	0
297	20240903	135400	45201510	13760	13760	13760	13760	0
298	20240903	135300	45201510	13760	13760	13760	13760	0
299	20240903	135200	45201510	13760	13760	13760	13760	0
300	20240903	135100	45201510	13760	13780	13780	13760	90
301	20240903	135000	43963030	13800	13800	13800	13800	0
302	20240903	134900	43963030	13800	13800	13800	13800	1
303	20240903	134800	43949230	13800	13800	13800	13800	0
304	20240903	134700	43949230	13800	13800	13800	13800	0
305	20240903	134600	43949230	13800	13800	13800	13800	0
306	20240903	134500	43949230	13800	13800	13800	13800	0
307	20240903	134400	43949230	13800	13800	13800	13800	0
308	20240903	134300	43949230	13800	13800	13800	13800	0
309	20240903	134200	43949230	13800	13800	13800	13800	10
310	20240903	134100	43811230	13800	13800	13800	13800	0
311	20240903	134000	43811230	13800	13800	13800	13800	0
312	20240903	133900	43811230	13800	13800	13800	13800	1
313	20240903	133800	43797430	13780	13780	13780	13780	0
314	20240903	133700	43797430	13780	13780	13780	13780	0
315	20240903	133600	43797430	13780	13780	13780	13780	0
316	20240903	133500	43797430	13780	13780	13780	13780	0
317	20240903	133400	43797430	13780	13780	13780	13780	0
318	20240903	133300	43797430	13780	13780	13780	13780	0
319	20240903	133200	43797430	13780	13780	13780	13780	0
320	20240903	133100	43797430	13780	13780	13780	13780	0
321	20240903	133000	43797430	13780	13780	13780	13780	0
322	20240903	132900	43797430	13780	13780	13780	13780	0
323	20240903	132800	43797430	13780	13780	13780	13780	0
324	20240903	132700	43797430	13780	13780	13780	13780	0
325	20240903	132600	43797430	13780	13780	13780	13780	0
326	20240903	132500	43797430	13780	13780	13780	13780	0
327	20240903	132400	43797430	13780	13780	13780	13780	0
328	20240903	132300	43797430	13780	13780	13780	13780	0
329	20240903	132200	43797430	13780	13780	13780	13780	0
330	20240903	132100	43797430	13780	13780	13780	13780	0
331	20240903	132000	43797430	13780	13780	13780	13780	0
332	20240903	131900	43797430	13780	13780	13780	13780	0
333	20240903	131800	43797430	13780	13790	13790	13780	40
334	20240903	131700	43246050	13800	13800	13800	13800	0
335	20240903	131600	43246050	13800	13800	13800	13800	15
336	20240903	131500	43039050	13800	13800	13800	13800	5
337	20240903	131400	42970050	13800	13800	13800	13800	18
338	20240903	131300	42721650	13800	13800	13800	13800	15
339	20240903	131200	42514650	13800	13800	13800	13800	0
340	20240903	131100	42514650	13800	13800	13800	13800	0
341	20240903	131000	42514650	13800	13800	13800	13800	0
342	20240903	130900	42514650	13800	13800	13800	13800	0
343	20240903	130800	42514650	13800	13800	13800	13800	0
344	20240903	130700	42514650	13800	13800	13800	13800	0
345	20240903	130600	42514650	13800	13800	13800	13800	0
346	20240903	130500	42514650	13800	13800	13800	13800	0
347	20240903	130400	42514650	13800	13800	13800	13800	1
348	20240903	130300	42500850	13800	13800	13800	13800	2
349	20240903	130200	42473250	13800	13800	13800	13800	1
350	20240903	130100	42459450	13800	13800	13800	13800	1
351	20240903	130000	42445650	13830	13830	13830	13830	0
352	20240903	125900	42445650	13830	13830	13830	13830	0
353	20240903	125800	42445650	13830	13830	13830	13830	0
354	20240903	125700	42445650	13830	13830	13830	13830	0
355	20240903	125600	42445650	13830	13830	13830	13830	1
356	20240903	125500	42431820	13750	13750	13750	13750	0
357	20240903	125400	42431820	13750	13750	13750	13750	0
358	20240903	125300	42431820	13750	13750	13750	13750	0
359	20240903	125200	42431820	13750	13750	13750	13750	0
360	20240903	125100	42431820	13750	13750	13750	13750	0
361	20240903	125000	42431820	13750	13760	13760	13750	510
362	20240903	124900	35419030	13750	13750	13750	13750	0
363	20240903	124800	35419030	13750	13750	13750	13750	3
364	20240903	124700	35377780	13840	13840	13840	13840	0
365	20240903	124600	35377780	13840	13840	13840	13840	0
366	20240903	124500	35377780	13840	13840	13840	13840	0
367	20240903	124400	35377780	13840	13750	13840	13750	152
368	20240903	124300	33275380	13740	13740	13740	13740	0
369	20240903	124200	33275380	13740	13740	13740	13740	1
370	20240903	124100	33261640	13730	13730	13730	13730	1
371	20240903	124000	33247910	13710	13710	13710	13710	0
372	20240903	123900	33247910	13710	13710	13710	13710	0
373	20240903	123800	33247910	13710	13710	13710	13710	0
374	20240903	123700	33247910	13710	13710	13710	13710	0
375	20240903	123600	33247910	13710	13710	13710	13710	0
376	20240903	123500	33247910	13710	13710	13710	13710	0
377	20240903	123400	33247910	13710	13730	13730	13710	37
378	20240903	123300	32740410	13720	13720	13720	13720	0
379	20240903	123200	32740410	13720	13720	13720	13720	0
380	20240903	123100	32740410	13720	13720	13720	13720	0
381	20240903	123000	32740410	13720	13720	13720	13720	0
382	20240903	122900	32740410	13720	13800	13800	13720	505
383	20240903	122800	25807060	13840	13840	13840	13840	0
384	20240903	122700	25807060	13840	13840	13840	13840	0
385	20240903	122600	25807060	13840	13840	13840	13840	10
386	20240903	122500	25668660	13850	13850	13850	13850	0
387	20240903	122400	25668660	13850	13850	13850	13850	0
388	20240903	122300	25668660	13850	13850	13850	13850	0
389	20240903	122200	25668660	13850	13850	13850	13850	0
390	20240903	122100	25668660	13850	13850	13850	13850	0
391	20240903	122000	25668660	13850	13850	13850	13850	0
392	20240903	121900	25668660	13850	13850	13850	13850	0
393	20240903	121800	25668660	13850	13850	13850	13850	0
394	20240903	121700	25668660	13850	13850	13850	13850	0
395	20240903	121600	25668660	13850	13820	13850	13820	116
396	20240903	121500	24062640	13820	13820	13820	13820	0
397	20240903	121400	24062640	13820	13820	13820	13820	0
398	20240903	121300	24062640	13820	13820	13820	13820	0
399	20240903	121200	24062640	13820	13820	13820	13820	0
400	20240903	121100	24062640	13820	13820	13820	13820	0
401	20240903	121000	24062640	13820	13820	13820	13820	0
402	20240903	120900	24062640	13820	13820	13820	13820	0
403	20240903	120800	24062640	13820	13820	13820	13820	0
404	20240903	120700	24062640	13820	13820	13820	13820	0
405	20240903	120600	24062640	13820	13820	13820	13820	0
406	20240903	120500	24062640	13820	13820	13820	13820	0
407	20240903	120400	24062640	13820	13820	13820	13820	0
408	20240903	120300	24062640	13820	13820	13820	13820	0
409	20240903	120200	24062640	13820	13820	13820	13820	0
410	20240903	120100	24062640	13820	13820	13820	13820	0
411	20240903	120000	24062640	13820	13820	13820	13820	0
412	20240903	115900	24062640	13820	13820	13820	13820	0
413	20240903	115800	24062640	13820	13820	13820	13820	0
414	20240903	115700	24062640	13820	13820	13820	13820	0
415	20240903	115600	24062640	13820	13820	13820	13820	0
416	20240903	115500	24062640	13820	13820	13820	13820	0
417	20240903	115400	24062640	13820	13820	13820	13820	149
418	20240903	115300	22003460	13840	13840	13840	13840	25
419	20240903	115200	21657460	13820	13820	13820	13820	1
420	20240903	115100	21643640	13850	13850	13850	13850	0
421	20240903	115000	21643640	13850	13850	13850	13850	0
422	20240903	114900	21643640	13850	13850	13850	13850	0
423	20240903	114800	21643640	13850	13850	13850	13850	0
424	20240903	114700	21643640	13850	13850	13850	13850	0
425	20240903	114600	21643640	13850	13850	13850	13850	0
426	20240903	114500	21643640	13850	13850	13850	13850	0
427	20240903	114400	21643640	13850	13850	13850	13850	0
428	20240903	114300	21643640	13850	13850	13850	13850	0
429	20240903	114200	21643640	13850	13850	13850	13850	0
430	20240903	114100	21643640	13850	13850	13850	13850	0
431	20240903	114000	21643640	13850	13850	13850	13850	0
432	20240903	113900	21643640	13850	13850	13850	13850	0
433	20240903	113800	21643640	13850	13850	13850	13850	0
434	20240903	113700	21643640	13850	13850	13850	13850	0
435	20240903	113600	21643640	13850	13850	13850	13850	0
436	20240903	113500	21643640	13850	13850	13850	13850	0
437	20240903	113400	21643640	13850	13850	13850	13850	0
438	20240903	113300	21643640	13850	13850	13850	13850	0
439	20240903	113200	21643640	13850	13850	13850	13850	0
440	20240903	113100	21643640	13850	13850	13850	13850	72
441	20240903	113000	20646440	13850	13850	13850	13850	0
442	20240903	112900	20646440	13850	13850	13850	13850	0
443	20240903	112800	20646440	13850	13850	13850	13850	0
444	20240903	112700	20646440	13850	13850	13850	13850	1
445	20240903	112600	20632590	13800	13800	13800	13800	0
446	20240903	112500	20632590	13800	13800	13800	13800	0
447	20240903	112400	20632590	13800	13800	13800	13800	0
448	20240903	112300	20632590	13800	13800	13800	13800	0
449	20240903	112200	20632590	13800	13800	13800	13800	0
450	20240903	112100	20632590	13800	13800	13800	13800	5
451	20240903	112000	20563590	13800	13800	13800	13800	0
452	20240903	111900	20563590	13800	13800	13800	13800	16
453	20240903	111800	20342790	13850	13850	13850	13850	0
454	20240903	111700	20342790	13850	13850	13850	13850	0
455	20240903	111600	20342790	13850	13850	13850	13850	0
456	20240903	111500	20342790	13850	13850	13850	13850	0
457	20240903	111400	20342790	13850	13850	13850	13850	0
458	20240903	111300	20342790	13850	13850	13850	13850	0
459	20240903	111200	20342790	13850	13850	13850	13850	0
460	20240903	111100	20342790	13850	13850	13850	13850	0
461	20240903	111000	20342790	13850	13850	13850	13850	0
462	20240903	110900	20342790	13850	13840	13850	13840	18
463	20240903	110800	20093600	13840	13840	13840	13840	0
464	20240903	110700	20093600	13840	13840	13840	13840	0
465	20240903	110600	20093600	13840	13840	13840	13840	1
466	20240903	110500	20079760	13830	13830	13830	13830	0
467	20240903	110400	20079760	13830	13830	13830	13830	0
468	20240903	110300	20079760	13830	13830	13830	13830	0
469	20240903	110200	20079760	13830	13830	13830	13830	0
470	20240903	110100	20079760	13830	13830	13830	13830	0
471	20240903	110000	20079760	13830	13830	13830	13830	0
472	20240903	105900	20079760	13830	13830	13830	13830	0
473	20240903	105800	20079760	13830	13830	13830	13830	0
474	20240903	105700	20079760	13830	13830	13830	13830	1
475	20240903	105600	20065930	13820	13820	13820	13820	0
476	20240903	105500	20065930	13820	13820	13820	13820	0
477	20240903	105400	20065930	13820	13820	13820	13820	0
478	20240903	105300	20065930	13820	13820	13820	13820	0
479	20240903	105200	20065930	13820	13820	13820	13820	0
480	20240903	105100	20065930	13820	13800	13820	13800	115
481	20240903	105000	18476900	13800	13800	13800	13800	0
482	20240903	104900	18476900	13800	13800	13800	13800	0
483	20240903	104800	18476900	13800	13800	13800	13800	0
484	20240903	104700	18476900	13800	13800	13800	13800	5
485	20240903	104600	18407900	13800	13800	13800	13800	0
486	20240903	104500	18407900	13800	13800	13800	13800	0
487	20240903	104400	18407900	13800	13800	13800	13800	0
488	20240903	104300	18407900	13800	13800	13800	13800	0
489	20240903	104200	18407900	13800	13800	13800	13800	0
490	20240903	104100	18407900	13800	13800	13800	13800	0
491	20240903	104000	18407900	13800	13800	13800	13800	0
492	20240903	103900	18407900	13800	13800	13800	13800	0
493	20240903	103800	18407900	13800	13800	13800	13800	0
494	20240903	103700	18407900	13800	13800	13800	13800	0
495	20240903	103600	18407900	13800	13800	13800	13800	0
496	20240903	103500	18407900	13800	13800	13800	13800	0
497	20240903	103400	18407900	13800	13800	13800	13800	0
498	20240903	103300	18407900	13800	13800	13800	13800	0
499	20240903	103200	18407900	13800	13800	13800	13800	0
500	20240903	103100	18407900	13800	13800	13800	13800	0
501	20240903	103000	18407900	13800	13800	13800	13800	0
502	20240903	102900	18407900	13800	13790	13800	13790	34
503	20240903	102800	17938720	13780	13780	13780	13780	0
504	20240903	102700	17938720	13780	13780	13780	13780	0
505	20240903	102600	17938720	13780	13780	13780	13780	0
506	20240903	102500	17938720	13780	13780	13780	13780	0
507	20240903	102400	17938720	13780	13780	13780	13780	0
508	20240903	102300	17938720	13780	13780	13780	13780	0
509	20240903	102200	17938720	13780	13780	13780	13780	31
510	20240903	102100	17511540	13780	13780	13780	13780	3
511	20240903	102000	17470200	13780	13780	13780	13780	0
512	20240903	101900	17470200	13780	13780	13780	13780	36
513	20240903	101800	16974120	13780	13780	13780	13780	0
514	20240903	101700	16974120	13780	13780	13780	13780	0
515	20240903	101600	16974120	13780	13780	13780	13780	35
516	20240903	101500	16491820	13780	13780	13780	13780	0
517	20240903	101400	16491820	13780	13780	13780	13780	0
518	20240903	101300	16491820	13780	13780	13780	13780	0
519	20240903	101200	16491820	13780	13780	13780	13780	0
520	20240903	101100	16491820	13780	13780	13780	13780	0
521	20240903	101000	16491820	13780	13780	13780	13780	270
522	20240903	100900	12771220	13780	13780	13780	13780	0
523	20240903	100800	12771220	13780	13780	13780	13780	0
524	20240903	100700	12771220	13780	13780	13780	13780	0
525	20240903	100600	12771220	13780	13780	13780	13780	0
526	20240903	100500	12771220	13780	13780	13780	13780	7
527	20240903	100400	12674760	13780	13780	13780	13780	14
528	20240903	100300	12481840	13790	13790	13790	13790	28
529	20240903	100200	12095720	13790	13790	13790	13790	0
530	20240903	100100	12095720	13790	13790	13790	13790	11
531	20240903	100000	11944030	13790	13790	13790	13790	0
532	20240903	095900	11944030	13790	13790	13790	13790	13
533	20240903	095800	11764760	13780	13780	13780	13780	0
534	20240903	095700	11764760	13780	13780	13780	13780	23
535	20240903	095600	11447820	13780	13780	13780	13780	0
536	20240903	095500	11447820	13780	13780	13780	13780	0
537	20240903	095400	11447820	13780	13780	13780	13780	4
538	20240903	095300	11392700	13780	13790	13790	13780	141
539	20240903	095200	9449710	13800	13800	13800	13800	1
540	20240903	095100	9435910	13850	13850	13850	13850	0
541	20240903	095000	9435910	13850	13850	13850	13850	0
542	20240903	094900	9435910	13850	13850	13850	13850	0
543	20240903	094800	9435910	13850	13850	13850	13850	0
544	20240903	094700	9435910	13850	13850	13850	13850	0
545	20240903	094600	9435910	13850	13850	13850	13850	0
546	20240903	094500	9435910	13850	13850	13850	13850	0
547	20240903	094400	9435910	13850	13810	13850	13810	5
548	20240903	094300	9366700	13850	13850	13850	13850	0
549	20240903	094200	9366700	13850	13850	13850	13850	0
550	20240903	094100	9366700	13850	13860	13860	13850	101
551	20240903	094000	7967840	13890	13890	13890	13890	0
552	20240903	093900	7967840	13890	13890	13890	13890	0
553	20240903	093800	7967840	13890	13890	13890	13890	1
554	20240903	093700	7953950	13890	13890	13890	13890	0
555	20240903	093600	7953950	13890	13860	13890	13860	111
556	20240903	093500	6412990	13860	13860	13860	13860	1
557	20240903	093400	6399130	13850	13850	13850	13850	44
558	20240903	093300	5789730	13850	13800	13850	13800	165
559	20240903	093200	3504530	13850	13850	13850	13850	5
560	20240903	093100	3435280	13860	13860	13860	13860	0
561	20240903	093000	3435280	13860	13860	13860	13860	1
562	20240903	092900	3421420	13770	13770	13770	13770	0
563	20240903	092800	3421420	13770	13770	13770	13770	0
564	20240903	092700	3421420	13770	13770	13770	13770	0
565	20240903	092600	3421420	13770	13770	13770	13770	0
566	20240903	092500	3421420	13770	13770	13770	13770	22
567	20240903	092400	3118480	13770	13700	13770	13700	100
568	20240903	092300	1741850	13690	13690	13690	13690	0
569	20240903	092200	1741850	13690	13700	13700	13690	77
570	20240903	092100	687520	13760	13760	13760	13760	0
571	20240903	092000	687520	13760	13760	13760	13760	0
572	20240903	091900	687520	13760	13760	13760	13760	0
573	20240903	091800	687520	13760	13760	13760	13760	0
574	20240903	091700	687520	13760	13760	13760	13760	0
575	20240903	091600	687520	13760	13760	13760	13760	0
576	20240903	091500	687520	13760	13760	13760	13760	0
577	20240903	091400	687520	13760	13760	13760	13760	0
578	20240903	091300	687520	13760	13760	13760	13760	0
579	20240903	091200	687520	13760	13760	13760	13760	0
580	20240903	091100	687520	13760	13760	13760	13760	0
581	20240903	091000	687520	13760	13760	13760	13760	0
582	20240903	090900	687520	13760	13760	13760	13760	3
583	20240903	090800	646240	13880	13880	13880	13880	0
584	20240903	090700	646240	13880	13880	13880	13880	0
585	20240903	090600	646240	13880	13740	13880	13740	7
586	20240903	090500	549600	13740	13740	13740	13740	0
587	20240903	090400	549600	13740	13740	13740	13740	0
588	20240903	090300	549600	13740	13740	13740	13740	2
589	20240903	090200	522120	13740	13740	13740	13740	0
590	20240903	090100	522120	13740	13740	13740	13740	2
591	20240903	090000	494640	13740	13740	13740	13740	36