KissMeData/034300/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	191500	25348090	12650	12650	12650	12650	9
3	20240909	191400	25348090	12650	12650	12650	12650	0
4	20240909	191300	25348090	12650	12650	12650	12650	0
5	20240909	191200	25348090	12650	12650	12650	12650	0
6	20240909	191100	25348090	12650	12650	12650	12650	0
7	20240909	191000	25348090	12650	12650	12650	12650	0
8	20240909	190900	25348090	12650	12650	12650	12650	0
9	20240909	190800	25348090	12650	12650	12650	12650	0
10	20240909	190700	25348090	12650	12650	12650	12650	0
11	20240909	190600	25348090	12650	12650	12650	12650	0
12	20240909	190500	25348090	12650	12650	12650	12650	0
13	20240909	190400	25348090	12650	12650	12650	12650	0
14	20240909	190300	25348090	12650	12650	12650	12650	0
15	20240909	190200	25348090	12650	12650	12650	12650	0
16	20240909	190100	25348090	12650	12650	12650	12650	0
17	20240909	190000	25348090	12650	12650	12650	12650	0
18	20240909	185900	25348090	12650	12650	12650	12650	0
19	20240909	185800	25348090	12650	12650	12650	12650	0
20	20240909	185700	25348090	12650	12650	12650	12650	0
21	20240909	185600	25348090	12650	12650	12650	12650	0
22	20240909	185500	25348090	12650	12650	12650	12650	0
23	20240909	185400	25348090	12650	12650	12650	12650	0
24	20240909	185300	25348090	12650	12650	12650	12650	0
25	20240909	185200	25348090	12650	12650	12650	12650	0
26	20240909	185100	25348090	12650	12650	12650	12650	0
27	20240909	185000	25348090	12650	12650	12650	12650	0
28	20240909	184900	25348090	12650	12650	12650	12650	0
29	20240909	184800	25348090	12650	12650	12650	12650	0
30	20240909	184700	25348090	12650	12650	12650	12650	0
31	20240909	184600	25348090	12650	12650	12650	12650	0
32	20240909	184500	25348090	12650	12650	12650	12650	9
33	20240909	184400	25348090	12650	12650	12650	12650	0
34	20240909	184300	25348090	12650	12650	12650	12650	0
35	20240909	184200	25348090	12650	12650	12650	12650	0
36	20240909	184100	25348090	12650	12650	12650	12650	0
37	20240909	184000	25348090	12650	12650	12650	12650	0
38	20240909	183900	25348090	12650	12650	12650	12650	0
39	20240909	183800	25348090	12650	12650	12650	12650	0
40	20240909	183700	25348090	12650	12650	12650	12650	0
41	20240909	183600	25348090	12650	12650	12650	12650	0
42	20240909	183500	25348090	12650	12650	12650	12650	0
43	20240909	183400	25348090	12650	12650	12650	12650	0
44	20240909	183300	25348090	12650	12650	12650	12650	0
45	20240909	183200	25348090	12650	12650	12650	12650	0
46	20240909	183100	25348090	12650	12650	12650	12650	0
47	20240909	183000	25348090	12650	12650	12650	12650	0
48	20240909	182900	25348090	12650	12650	12650	12650	0
49	20240909	182800	25348090	12650	12650	12650	12650	0
50	20240909	182700	25348090	12650	12650	12650	12650	0
51	20240909	182600	25348090	12650	12650	12650	12650	0
52	20240909	182500	25348090	12650	12650	12650	12650	0
53	20240909	182400	25348090	12650	12650	12650	12650	0
54	20240909	182300	25348090	12650	12650	12650	12650	0
55	20240909	182200	25348090	12650	12650	12650	12650	0
56	20240909	182100	25348090	12650	12650	12650	12650	0
57	20240909	182000	25348090	12650	12650	12650	12650	0
58	20240909	181900	25348090	12650	12650	12650	12650	0
59	20240909	181800	25348090	12650	12650	12650	12650	0
60	20240909	181700	25348090	12650	12650	12650	12650	0
61	20240909	181600	25348090	12650	12650	12650	12650	0
62	20240909	181500	25348090	12650	12650	12650	12650	9
63	20240909	181400	25348090	12650	12650	12650	12650	0
64	20240909	181300	25348090	12650	12650	12650	12650	0
65	20240909	181200	25348090	12650	12650	12650	12650	0
66	20240909	181100	25348090	12650	12650	12650	12650	0
67	20240909	181000	25348090	12650	12650	12650	12650	0
68	20240909	180900	25348090	12650	12650	12650	12650	0
69	20240909	180800	25348090	12650	12650	12650	12650	0
70	20240909	180700	25348090	12650	12650	12650	12650	0
71	20240909	180600	25348090	12650	12650	12650	12650	0
72	20240909	180500	25348090	12650	12650	12650	12650	0
73	20240909	180400	25348090	12650	12650	12650	12650	0
74	20240909	180300	25348090	12650	12650	12650	12650	0
75	20240909	180200	25348090	12650	12650	12650	12650	0
76	20240909	180100	25348090	12650	12650	12650	12650	0
77	20240909	180000	25348090	12650	12650	12650	12650	0
78	20240909	175900	25348090	12650	12650	12650	12650	0
79	20240909	175800	25348090	12650	12650	12650	12650	0
80	20240909	175700	25348090	12650	12650	12650	12650	0
81	20240909	175600	25348090	12650	12650	12650	12650	0
82	20240909	175500	25348090	12650	12650	12650	12650	0
83	20240909	175400	25348090	12650	12650	12650	12650	0
84	20240909	175300	25348090	12650	12650	12650	12650	0
85	20240909	175200	25348090	12650	12650	12650	12650	0
86	20240909	175100	25348090	12650	12650	12650	12650	0
87	20240909	175000	25348090	12650	12650	12650	12650	0
88	20240909	174900	25348090	12650	12650	12650	12650	0
89	20240909	174800	25348090	12650	12650	12650	12650	0
90	20240909	174700	25348090	12650	12650	12650	12650	0
91	20240909	174600	25348090	12650	12650	12650	12650	0
92	20240909	174500	25348090	12650	12650	12650	12650	9
93	20240909	174400	25348090	12650	12650	12650	12650	0
94	20240909	174300	25348090	12650	12650	12650	12650	0
95	20240909	174200	25348090	12650	12650	12650	12650	0
96	20240909	174100	25348090	12650	12650	12650	12650	0
97	20240909	174000	25348090	12650	12650	12650	12650	0
98	20240909	173900	25348090	12650	12650	12650	12650	0
99	20240909	173800	25348090	12650	12650	12650	12650	0
100	20240909	173700	25348090	12650	12650	12650	12650	0
101	20240909	173600	25348090	12650	12650	12650	12650	0
102	20240909	173500	25348090	12650	12650	12650	12650	0
103	20240909	173400	25348090	12650	12650	12650	12650	0
104	20240909	173300	25348090	12650	12650	12650	12650	0
105	20240909	173200	25348090	12650	12650	12650	12650	0
106	20240909	173100	25348090	12650	12650	12650	12650	0
107	20240909	173000	25348090	12650	12650	12650	12650	0
108	20240909	172900	25348090	12650	12650	12650	12650	0
109	20240909	172800	25348090	12650	12650	12650	12650	0
110	20240909	172700	25348090	12650	12650	12650	12650	0
111	20240909	172600	25348090	12650	12650	12650	12650	0
112	20240909	172500	25348090	12650	12650	12650	12650	0
113	20240909	172400	25348090	12650	12650	12650	12650	0
114	20240909	172300	25348090	12650	12650	12650	12650	0
115	20240909	172200	25348090	12650	12650	12650	12650	0
116	20240909	172100	25348090	12650	12650	12650	12650	0
117	20240909	172000	25348090	12650	12650	12650	12650	0
118	20240909	171900	25348090	12650	12650	12650	12650	0
119	20240909	171800	25348090	12650	12650	12650	12650	0
120	20240909	171700	25348090	12650	12650	12650	12650	0
121	20240909	171600	25348090	12650	12650	12650	12650	0
122	20240909	171500	25348090	12650	12650	12650	12650	9
123	20240909	171400	25348090	12650	12650	12650	12650	0
124	20240909	171300	25348090	12650	12650	12650	12650	0
125	20240909	171200	25348090	12650	12650	12650	12650	0
126	20240909	171100	25348090	12650	12650	12650	12650	0
127	20240909	171000	25348090	12650	12650	12650	12650	0
128	20240909	170900	25348090	12650	12650	12650	12650	0
129	20240909	170800	25348090	12650	12650	12650	12650	0
130	20240909	170700	25348090	12650	12650	12650	12650	0
131	20240909	170600	25348090	12650	12650	12650	12650	0
132	20240909	170500	25348090	12650	12650	12650	12650	0
133	20240909	170400	25348090	12650	12650	12650	12650	0
134	20240909	170300	25348090	12650	12650	12650	12650	0
135	20240909	170200	25348090	12650	12650	12650	12650	0
136	20240909	170100	25348090	12650	12650	12650	12650	0
137	20240909	170000	25348090	12650	12650	12650	12650	0
138	20240909	165900	25348090	12650	12650	12650	12650	0
139	20240909	165800	25348090	12650	12650	12650	12650	0
140	20240909	165700	25348090	12650	12650	12650	12650	0
141	20240909	165600	25348090	12650	12650	12650	12650	0
142	20240909	165500	25348090	12650	12650	12650	12650	0
143	20240909	165400	25348090	12650	12650	12650	12650	0
144	20240909	165300	25348090	12650	12650	12650	12650	0
145	20240909	165200	25348090	12650	12650	12650	12650	0
146	20240909	165100	25348090	12650	12650	12650	12650	0
147	20240909	165000	25348090	12650	12650	12650	12650	0
148	20240909	164900	25348090	12650	12650	12650	12650	0
149	20240909	164800	25348090	12650	12650	12650	12650	0
150	20240909	164700	25348090	12650	12650	12650	12650	0
151	20240909	164600	25348090	12650	12650	12650	12650	0
152	20240909	164500	25348090	12650	12650	12650	12650	9
153	20240909	164400	25348090	12650	12650	12650	12650	0
154	20240909	164300	25348090	12650	12650	12650	12650	0
155	20240909	164200	25348090	12650	12650	12650	12650	0
156	20240909	164100	25348090	12650	12650	12650	12650	0
157	20240909	164000	25348090	12650	12650	12650	12650	0
158	20240909	163900	25348090	12650	12650	12650	12650	0
159	20240909	163800	25348090	12650	12650	12650	12650	0
160	20240909	163700	25348090	12650	12650	12650	12650	0
161	20240909	163600	25348090	12650	12650	12650	12650	0
162	20240909	163500	25348090	12650	12650	12650	12650	0
163	20240909	163400	25348090	12650	12650	12650	12650	0
164	20240909	163300	25348090	12650	12650	12650	12650	0
165	20240909	163200	25348090	12650	12650	12650	12650	0
166	20240909	163100	25348090	12650	12650	12650	12650	0
167	20240909	163000	25348090	12650	12650	12650	12650	0
168	20240909	162900	25348090	12650	12650	12650	12650	0
169	20240909	162800	25348090	12650	12650	12650	12650	0
170	20240909	162700	25348090	12650	12650	12650	12650	0
171	20240909	162600	25348090	12650	12650	12650	12650	0
172	20240909	162500	25348090	12650	12650	12650	12650	0
173	20240909	162400	25348090	12650	12650	12650	12650	0
174	20240909	162300	25348090	12650	12650	12650	12650	0
175	20240909	162200	25348090	12650	12650	12650	12650	0
176	20240909	162100	25348090	12650	12650	12650	12650	0
177	20240909	162000	25348090	12650	12650	12650	12650	0
178	20240909	161900	25348090	12650	12650	12650	12650	0
179	20240909	161800	25348090	12650	12650	12650	12650	0
180	20240909	161700	25348090	12650	12650	12650	12650	0
181	20240909	161600	25348090	12650	12650	12650	12650	0
182	20240909	161500	25348090	12650	12650	12650	12650	9
183	20240909	161400	25348090	12650	12650	12650	12650	0
184	20240909	161300	25348090	12650	12650	12650	12650	0
185	20240909	161200	25348090	12650	12650	12650	12650	0
186	20240909	161100	25348090	12650	12650	12650	12650	0
187	20240909	161000	25348090	12650	12650	12650	12650	0
188	20240909	160900	25348090	12650	12650	12650	12650	0
189	20240909	160800	25348090	12650	12650	12650	12650	0
190	20240909	160700	25348090	12650	12650	12650	12650	0
191	20240909	160600	25348090	12650	12650	12650	12650	0
192	20240909	160500	25348090	12650	12650	12650	12650	0
193	20240909	160400	25348090	12650	12650	12650	12650	0
194	20240909	160300	25348090	12650	12650	12650	12650	0
195	20240909	160200	25348090	12650	12650	12650	12650	0
196	20240909	160100	25348090	12650	12650	12650	12650	0
197	20240909	160000	25348090	12650	12650	12650	12650	0
198	20240909	155900	25348090	12650	12650	12650	12650	0
199	20240909	155800	25348090	12650	12650	12650	12650	0
200	20240909	155700	25348090	12650	12650	12650	12650	0
201	20240909	155600	25348090	12650	12650	12650	12650	0
202	20240909	155500	25348090	12650	12650	12650	12650	0
203	20240909	155400	25348090	12650	12650	12650	12650	0
204	20240909	155300	25348090	12650	12650	12650	12650	0
205	20240909	155200	25348090	12650	12650	12650	12650	0
206	20240909	155100	25348090	12650	12650	12650	12650	0
207	20240909	155000	25348090	12650	12650	12650	12650	0
208	20240909	154900	25348090	12650	12650	12650	12650	0
209	20240909	154800	25348090	12650	12650	12650	12650	0
210	20240909	154700	25348090	12650	12650	12650	12650	0
211	20240909	154600	25348090	12650	12650	12650	12650	0
212	20240909	154500	25348090	12650	12650	12650	12650	9
213	20240909	154400	25348090	12650	12650	12650	12650	0
214	20240909	154300	25348090	12650	12650	12650	12650	0
215	20240909	154200	25348090	12650	12650	12650	12650	0
216	20240909	154100	25348090	12650	12650	12650	12650	0
217	20240909	154000	25348090	12650	12650	12650	12650	0
218	20240909	153900	25348090	12650	12650	12650	12650	0
219	20240909	153800	25348090	12650	12650	12650	12650	0
220	20240909	153700	25348090	12650	12650	12650	12650	0
221	20240909	153600	25348090	12650	12650	12650	12650	0
222	20240909	153500	25348090	12650	12650	12650	12650	0
223	20240909	153400	25348090	12650	12650	12650	12650	0
224	20240909	153300	25348090	12650	12650	12650	12650	0
225	20240909	153200	25348090	12650	12650	12650	12650	0
226	20240909	153100	25348090	12650	12650	12650	12650	0
227	20240909	153000	25348090	12650	12650	12650	12650	9
228	20240909	152900	25234240	12650	12650	12650	12650	0
229	20240909	152800	25234240	12650	12650	12650	12650	0
230	20240909	152700	25234240	12650	12650	12650	12650	0
231	20240909	152600	25234240	12650	12650	12650	12650	0
232	20240909	152500	25234240	12650	12650	12650	12650	0
233	20240909	152400	25234240	12650	12650	12650	12650	0
234	20240909	152300	25234240	12650	12650	12650	12650	0
235	20240909	152200	25234240	12650	12650	12650	12650	0
236	20240909	152100	25234240	12650	12650	12650	12650	0
237	20240909	152000	25234240	12650	12650	12650	12650	0
238	20240909	151900	25234240	12650	12650	12650	12650	3
239	20240909	151800	25196290	12700	12700	12700	12700	0
240	20240909	151700	25196290	12700	12700	12700	12700	0
241	20240909	151600	25196290	12700	12700	12700	12700	0
242	20240909	151500	25196290	12700	12700	12700	12700	0
243	20240909	151400	25196290	12700	12700	12700	12700	0
244	20240909	151300	25196290	12700	12700	12700	12700	0
245	20240909	151200	25196290	12700	12700	12700	12700	1
246	20240909	151100	25183590	12650	12650	12650	12650	0
247	20240909	151000	25183590	12650	12650	12650	12650	1
248	20240909	150900	25170940	12700	12700	12700	12700	0
249	20240909	150800	25170940	12700	12700	12700	12700	0
250	20240909	150700	25170940	12700	12700	12700	12700	0
251	20240909	150600	25170940	12700	12700	12700	12700	0
252	20240909	150500	25170940	12700	12700	12700	12700	0
253	20240909	150400	25170940	12700	12700	12700	12700	0
254	20240909	150300	25170940	12700	12700	12700	12700	0
255	20240909	150200	25170940	12700	12700	12700	12700	0
256	20240909	150100	25170940	12700	12700	12700	12700	0
257	20240909	150000	25170940	12700	12700	12700	12700	20
258	20240909	145900	24916940	12700	12700	12700	12700	0
259	20240909	145800	24916940	12700	12700	12700	12700	0
260	20240909	145700	24916940	12700	12700	12700	12700	0
261	20240909	145600	24916940	12700	12700	12700	12700	0
262	20240909	145500	24916940	12700	12700	12700	12700	0
263	20240909	145400	24916940	12700	12700	12700	12700	0
264	20240909	145300	24916940	12700	12700	12700	12700	0
265	20240909	145200	24916940	12700	12700	12700	12700	0
266	20240909	145100	24916940	12700	12700	12700	12700	0
267	20240909	145000	24916940	12700	12700	12700	12700	0
268	20240909	144900	24916940	12700	12700	12700	12700	0
269	20240909	144800	24916940	12700	12700	12700	12700	0
270	20240909	144700	24916940	12700	12700	12700	12700	0
271	20240909	144600	24916940	12700	12700	12700	12700	0
272	20240909	144500	24916940	12700	12700	12700	12700	0
273	20240909	144400	24916940	12700	12700	12700	12700	0
274	20240909	144300	24916940	12700	12700	12700	12700	0
275	20240909	144200	24916940	12700	12700	12700	12700	0
276	20240909	144100	24916940	12700	12700	12700	12700	0
277	20240909	144000	24916940	12700	12700	12700	12700	0
278	20240909	143900	24916940	12700	12700	12700	12700	0
279	20240909	143800	24916940	12700	12700	12700	12700	0
280	20240909	143700	24916940	12700	12700	12700	12700	0
281	20240909	143600	24916940	12700	12700	12700	12700	0
282	20240909	143500	24916940	12700	12700	12700	12700	0
283	20240909	143400	24916940	12700	12700	12700	12700	0
284	20240909	143300	24916940	12700	12700	12700	12700	0
285	20240909	143200	24916940	12700	12700	12700	12700	0
286	20240909	143100	24916940	12700	12700	12700	12700	0
287	20240909	143000	24916940	12700	12700	12700	12700	0
288	20240909	142900	24916940	12700	12700	12700	12700	0
289	20240909	142800	24916940	12700	12700	12700	12700	4
290	20240909	142700	24866140	12700	12700	12700	12700	0
291	20240909	142600	24866140	12700	12700	12700	12700	0
292	20240909	142500	24866140	12700	12700	12700	12700	0
293	20240909	142400	24866140	12700	12700	12700	12700	0
294	20240909	142300	24866140	12700	12700	12700	12700	0
295	20240909	142200	24866140	12700	12700	12700	12700	0
296	20240909	142100	24866140	12700	12700	12700	12700	0
297	20240909	142000	24866140	12700	12700	12700	12700	0
298	20240909	141900	24866140	12700	12700	12700	12700	0
299	20240909	141800	24866140	12700	12700	12700	12700	0
300	20240909	141700	24866140	12700	12700	12700	12700	0
301	20240909	141600	24866140	12700	12700	12700	12700	0
302	20240909	141500	24866140	12700	12700	12700	12700	0
303	20240909	141400	24866140	12700	12700	12700	12700	0
304	20240909	141300	24866140	12700	12700	12700	12700	0
305	20240909	141200	24866140	12700	12700	12700	12700	0
306	20240909	141100	24866140	12700	12700	12700	12700	0
307	20240909	141000	24866140	12700	12700	12700	12700	0
308	20240909	140900	24866140	12700	12700	12700	12700	0
309	20240909	140800	24866140	12700	12700	12700	12700	0
310	20240909	140700	24866140	12700	12700	12700	12700	0
311	20240909	140600	24866140	12700	12700	12700	12700	0
312	20240909	140500	24866140	12700	12700	12700	12700	0
313	20240909	140400	24866140	12700	12700	12700	12700	0
314	20240909	140300	24866140	12700	12700	12700	12700	0
315	20240909	140200	24866140	12700	12700	12700	12700	0
316	20240909	140100	24866140	12700	12700	12700	12700	0
317	20240909	140000	24866140	12700	12700	12700	12700	0
318	20240909	135900	24866140	12700	12700	12700	12700	0
319	20240909	135800	24866140	12700	12700	12700	12700	0
320	20240909	135700	24866140	12700	12700	12700	12700	0
321	20240909	135600	24866140	12700	12700	12700	12700	100
322	20240909	135500	23596140	12700	12700	12700	12700	0
323	20240909	135400	23596140	12700	12700	12700	12700	0
324	20240909	135300	23596140	12700	12700	12700	12700	0
325	20240909	135200	23596140	12700	12700	12700	12700	0
326	20240909	135100	23596140	12700	12690	12730	12690	319
327	20240909	135000	19544200	12700	12700	12700	12700	0
328	20240909	134900	19544200	12700	12700	12700	12700	0
329	20240909	134800	19544200	12700	12700	12700	12700	0
330	20240909	134700	19544200	12700	12700	12700	12700	0
331	20240909	134600	19544200	12700	12700	12700	12700	0
332	20240909	134500	19544200	12700	12700	12700	12700	0
333	20240909	134400	19544200	12700	12700	12700	12700	0
334	20240909	134300	19544200	12700	12700	12700	12700	0
335	20240909	134200	19544200	12700	12700	12700	12700	0
336	20240909	134100	19544200	12700	12700	12700	12700	0
337	20240909	134000	19544200	12700	12700	12700	12700	0
338	20240909	133900	19544200	12700	12700	12700	12700	0
339	20240909	133800	19544200	12700	12700	12700	12700	0
340	20240909	133700	19544200	12700	12700	12700	12700	0
341	20240909	133600	19544200	12700	12700	12700	12700	0
342	20240909	133500	19544200	12700	12700	12700	12700	0
343	20240909	133400	19544200	12700	12700	12700	12700	1
344	20240909	133300	19531500	12650	12650	12650	12650	0
345	20240909	133200	19531500	12650	12650	12650	12650	0
346	20240909	133100	19531500	12650	12650	12650	12650	0
347	20240909	133000	19531500	12650	12650	12650	12650	0
348	20240909	132900	19531500	12650	12650	12650	12650	0
349	20240909	132800	19531500	12650	12650	12650	12650	0
350	20240909	132700	19531500	12650	12650	12650	12650	0
351	20240909	132600	19531500	12650	12650	12650	12650	28
352	20240909	132500	19177300	12610	12610	12610	12610	0
353	20240909	132400	19177300	12610	12610	12610	12610	0
354	20240909	132300	19177300	12610	12610	12610	12610	0
355	20240909	132200	19177300	12610	12610	12610	12610	0
356	20240909	132100	19177300	12610	12610	12610	12610	0
357	20240909	132000	19177300	12610	12610	12610	12610	0
358	20240909	131900	19177300	12610	12610	12610	12610	0
359	20240909	131800	19177300	12610	12610	12610	12610	1
360	20240909	131700	19164690	12650	12620	12650	12610	310
361	20240909	131600	15243570	12610	12610	12610	12610	0
362	20240909	131500	15243570	12610	12610	12610	12610	0
363	20240909	131400	15243570	12610	12610	12610	12610	0
364	20240909	131300	15243570	12610	12610	12610	12610	0
365	20240909	131200	15243570	12610	12610	12610	12610	0
366	20240909	131100	15243570	12610	12610	12610	12610	0
367	20240909	131000	15243570	12610	12610	12610	12610	0
368	20240909	130900	15243570	12610	12610	12610	12610	0
369	20240909	130800	15243570	12610	12610	12610	12610	0
370	20240909	130700	15243570	12610	12610	12610	12610	0
371	20240909	130600	15243570	12610	12610	12610	12610	0
372	20240909	130500	15243570	12610	12610	12610	12610	0
373	20240909	130400	15243570	12610	12610	12610	12610	0
374	20240909	130300	15243570	12610	12610	12610	12610	0
375	20240909	130200	15243570	12610	12610	12610	12610	0
376	20240909	130100	15243570	12610	12610	12610	12610	0
377	20240909	130000	15243570	12610	12610	12610	12610	0
378	20240909	125900	15243570	12610	12610	12610	12610	0
379	20240909	125800	15243570	12610	12610	12610	12610	0
380	20240909	125700	15243570	12610	12610	12610	12610	0
381	20240909	125600	15243570	12610	12610	12610	12610	0
382	20240909	125500	15243570	12610	12610	12610	12610	0
383	20240909	125400	15243570	12610	12610	12610	12610	0
384	20240909	125300	15243570	12610	12610	12610	12610	0
385	20240909	125200	15243570	12610	12610	12610	12610	0
386	20240909	125100	15243570	12610	12610	12610	12610	0
387	20240909	125000	15243570	12610	12610	12610	12610	0
388	20240909	124900	15243570	12610	12610	12610	12610	0
389	20240909	124800	15243570	12610	12610	12610	12610	0
390	20240909	124700	15243570	12610	12610	12610	12610	0
391	20240909	124600	15243570	12610	12610	12610	12610	0
392	20240909	124500	15243570	12610	12610	12610	12610	0
393	20240909	124400	15243570	12610	12610	12610	12610	0
394	20240909	124300	15243570	12610	12610	12610	12610	0
395	20240909	124200	15243570	12610	12610	12610	12610	0
396	20240909	124100	15243570	12610	12610	12610	12610	0
397	20240909	124000	15243570	12610	12610	12610	12610	0
398	20240909	123900	15243570	12610	12610	12610	12610	0
399	20240909	123800	15243570	12610	12610	12610	12610	0
400	20240909	123700	15243570	12610	12610	12610	12610	0
401	20240909	123600	15243570	12610	12610	12610	12610	0
402	20240909	123500	15243570	12610	12610	12610	12610	0
403	20240909	123400	15243570	12610	12610	12610	12610	0
404	20240909	123300	15243570	12610	12610	12610	12610	0
405	20240909	123200	15243570	12610	12610	12610	12610	0
406	20240909	123100	15243570	12610	12610	12610	12610	0
407	20240909	123000	15243570	12610	12610	12610	12610	0
408	20240909	122900	15243570	12610	12610	12610	12610	0
409	20240909	122800	15243570	12610	12610	12610	12610	0
410	20240909	122700	15243570	12610	12610	12610	12610	0
411	20240909	122600	15243570	12610	12610	12610	12610	0
412	20240909	122500	15243570	12610	12610	12610	12610	0
413	20240909	122400	15243570	12610	12610	12610	12610	0
414	20240909	122300	15243570	12610	12610	12610	12610	0
415	20240909	122200	15243570	12610	12610	12610	12610	0
416	20240909	122100	15243570	12610	12610	12610	12610	0
417	20240909	122000	15243570	12610	12610	12610	12610	0
418	20240909	121900	15243570	12610	12610	12610	12610	0
419	20240909	121800	15243570	12610	12610	12610	12610	0
420	20240909	121700	15243570	12610	12610	12610	12610	0
421	20240909	121600	15243570	12610	12610	12610	12610	0
422	20240909	121500	15243570	12610	12610	12610	12610	0
423	20240909	121400	15243570	12610	12610	12610	12610	0
424	20240909	121300	15243570	12610	12610	12610	12610	0
425	20240909	121200	15243570	12610	12610	12610	12610	0
426	20240909	121100	15243570	12610	12610	12610	12610	0
427	20240909	121000	15243570	12610	12610	12610	12610	0
428	20240909	120900	15243570	12610	12610	12610	12610	0
429	20240909	120800	15243570	12610	12610	12610	12610	0
430	20240909	120700	15243570	12610	12610	12610	12610	0
431	20240909	120600	15243570	12610	12610	12610	12610	0
432	20240909	120500	15243570	12610	12610	12610	12610	0
433	20240909	120400	15243570	12610	12610	12610	12610	4
434	20240909	120300	15193130	12610	12610	12610	12610	1
435	20240909	120200	15180520	12650	12650	12650	12650	0
436	20240909	120100	15180520	12650	12650	12650	12650	0
437	20240909	120000	15180520	12650	12650	12650	12650	0
438	20240909	115900	15180520	12650	12650	12650	12650	0
439	20240909	115800	15180520	12650	12650	12650	12650	0
440	20240909	115700	15180520	12650	12650	12650	12650	2
441	20240909	115600	15155220	12640	12640	12640	12640	0
442	20240909	115500	15155220	12640	12630	12640	12630	3
443	20240909	115400	15117310	12650	12650	12650	12650	0
444	20240909	115300	15117310	12650	12640	12650	12640	80
445	20240909	115200	14105440	12620	12620	12620	12620	0
446	20240909	115100	14105440	12620	12620	12620	12620	0
447	20240909	115000	14105440	12620	12620	12620	12620	0
448	20240909	114900	14105440	12620	12620	12620	12620	0
449	20240909	114800	14105440	12620	12620	12620	12620	0
450	20240909	114700	14105440	12620	12620	12620	12620	0
451	20240909	114600	14105440	12620	12620	12620	12620	0
452	20240909	114500	14105440	12620	12620	12620	12620	0
453	20240909	114400	14105440	12620	12620	12620	12620	0
454	20240909	114300	14105440	12620	12620	12620	12620	0
455	20240909	114200	14105440	12620	12620	12620	12620	0
456	20240909	114100	14105440	12620	12620	12620	12620	1
457	20240909	114000	14092820	12620	12620	12620	12620	0
458	20240909	113900	14092820	12620	12620	12620	12620	0
459	20240909	113800	14092820	12620	12620	12620	12620	0
460	20240909	113700	14092820	12620	12620	12620	12620	0
461	20240909	113600	14092820	12620	12620	12620	12620	6
462	20240909	113500	14017100	12600	12620	12620	12600	11
463	20240909	113400	13878300	12610	12620	12620	12610	21
464	20240909	113300	13613390	12620	12620	12620	12620	15
465	20240909	113200	13424090	12620	12620	12620	12620	9
466	20240909	113100	13310510	12620	12620	12620	12620	0
467	20240909	113000	13310510	12620	12620	12620	12620	1
468	20240909	112900	13297890	12610	12610	12610	12610	0
469	20240909	112800	13297890	12610	12610	12610	12610	0
470	20240909	112700	13297890	12610	12610	12610	12610	0
471	20240909	112600	13297890	12610	12610	12610	12610	2
472	20240909	112500	13272670	12610	12610	12610	12610	0
473	20240909	112400	13272670	12610	12610	12610	12610	0
474	20240909	112300	13272670	12610	12610	12610	12610	5
475	20240909	112200	13209620	12610	12610	12610	12610	0
476	20240909	112100	13209620	12610	12610	12610	12610	0
477	20240909	112000	13209620	12610	12610	12610	12610	0
478	20240909	111900	13209620	12610	12610	12610	12610	0
479	20240909	111800	13209620	12610	12610	12610	12610	0
480	20240909	111700	13209620	12610	12610	12610	12610	0
481	20240909	111600	13209620	12610	12610	12610	12610	2
482	20240909	111500	13184400	12610	12610	12610	12610	2
483	20240909	111400	13159180	12610	12610	12610	12610	1
484	20240909	111300	13146570	12610	12610	12610	12610	9
485	20240909	111200	13033080	12650	12650	12650	12650	10
486	20240909	111100	12906580	12600	12600	12600	12600	0
487	20240909	111000	12906580	12600	12600	12600	12600	0
488	20240909	110900	12906580	12600	12600	12600	12600	0
489	20240909	110800	12906580	12600	12600	12600	12600	0
490	20240909	110700	12906580	12600	12600	12600	12600	0
491	20240909	110600	12906580	12600	12600	12600	12600	0
492	20240909	110500	12906580	12600	12600	12600	12600	3
493	20240909	110400	12868780	12650	12630	12650	12630	83
494	20240909	110300	11818890	12630	12620	12630	12620	81
495	20240909	110200	10795870	12620	12580	12620	12580	10
496	20240909	110100	10669850	12580	12580	12580	12580	1
497	20240909	110000	10657270	12570	12570	12570	12570	0
498	20240909	105900	10657270	12570	12570	12570	12570	0
499	20240909	105800	10657270	12570	12570	12570	12570	0
500	20240909	105700	10657270	12570	12570	12570	12570	3
501	20240909	105600	10619560	12560	12560	12560	12560	0
502	20240909	105500	10619560	12560	12560	12560	12560	0
503	20240909	105400	10619560	12560	12560	12560	12560	0
504	20240909	105300	10619560	12560	12560	12560	12560	0
505	20240909	105200	10619560	12560	12560	12560	12560	0
506	20240909	105100	10619560	12560	12560	12560	12560	0
507	20240909	105000	10619560	12560	12560	12560	12560	1
508	20240909	104900	10607000	12550	12550	12550	12550	0
509	20240909	104800	10607000	12550	12550	12550	12550	0
510	20240909	104700	10607000	12550	12550	12550	12550	0
511	20240909	104600	10607000	12550	12550	12550	12550	10
512	20240909	104500	10481500	12530	12530	12530	12530	0
513	20240909	104400	10481500	12530	12530	12530	12530	0
514	20240909	104300	10481500	12530	12530	12530	12530	0
515	20240909	104200	10481500	12530	12530	12530	12530	0
516	20240909	104100	10481500	12530	12530	12530	12530	0
517	20240909	104000	10481500	12530	12530	12530	12530	0
518	20240909	103900	10481500	12530	12530	12530	12530	0
519	20240909	103800	10481500	12530	12530	12530	12530	0
520	20240909	103700	10481500	12530	12530	12530	12530	0
521	20240909	103600	10481500	12530	12530	12530	12530	0
522	20240909	103500	10481500	12530	12530	12530	12530	0
523	20240909	103400	10481500	12530	12520	12530	12520	48
524	20240909	103300	9880530	12520	12520	12520	12520	0
525	20240909	103200	9880530	12520	12520	12520	12520	0
526	20240909	103100	9880530	12520	12520	12520	12520	0
527	20240909	103000	9880530	12520	12520	12520	12520	0
528	20240909	102900	9880530	12520	12520	12520	12520	0
529	20240909	102800	9880530	12520	12520	12520	12520	0
530	20240909	102700	9880530	12520	12520	12520	12520	0
531	20240909	102600	9880530	12520	12520	12520	12520	0
532	20240909	102500	9880530	12520	12520	12520	12520	0
533	20240909	102400	9880530	12520	12520	12520	12520	0
534	20240909	102300	9880530	12520	12520	12520	12520	0
535	20240909	102200	9880530	12520	12520	12520	12520	0
536	20240909	102100	9880530	12520	12520	12520	12520	0
537	20240909	102000	9880530	12520	12520	12520	12520	0
538	20240909	101900	9880530	12520	12520	12520	12520	0
539	20240909	101800	9880530	12520	12520	12520	12520	0
540	20240909	101700	9880530	12520	12520	12520	12520	0
541	20240909	101600	9880530	12520	12520	12520	12520	0
542	20240909	101500	9880530	12520	12520	12520	12520	0
543	20240909	101400	9880530	12520	12520	12520	12520	0
544	20240909	101300	9880530	12520	12520	12520	12520	0
545	20240909	101200	9880530	12520	12520	12520	12520	0
546	20240909	101100	9880530	12520	12520	12520	12520	0
547	20240909	101000	9880530	12520	12520	12520	12520	0
548	20240909	100900	9880530	12520	12520	12520	12520	0
549	20240909	100800	9880530	12520	12520	12520	12520	0
550	20240909	100700	9880530	12520	12520	12520	12520	0
551	20240909	100600	9880530	12520	12520	12520	12520	0
552	20240909	100500	9880530	12520	12520	12520	12520	0
553	20240909	100400	9880530	12520	12520	12520	12520	0
554	20240909	100300	9880530	12520	12520	12520	12520	2
555	20240909	100200	9855490	12520	12520	12520	12520	23
556	20240909	100100	9567530	12570	12570	12570	12570	0
557	20240909	100000	9567530	12570	12570	12570	12570	1
558	20240909	095900	9554960	12650	12650	12650	12650	0
559	20240909	095800	9554960	12650	12650	12650	12650	0
560	20240909	095700	9554960	12650	12650	12650	12650	0
561	20240909	095600	9554960	12650	12650	12650	12650	0
562	20240909	095500	9554960	12650	12650	12650	12650	0
563	20240909	095400	9554960	12650	12650	12650	12650	0
564	20240909	095300	9554960	12650	12620	12650	12620	10
565	20240909	095200	9428580	12610	12610	12610	12610	0
566	20240909	095100	9428580	12610	12610	12610	12610	0
567	20240909	095000	9428580	12610	12560	12610	12560	191
568	20240909	094900	7020320	12550	12550	12550	12550	9
569	20240909	094800	6907370	12550	12550	12550	12550	0
570	20240909	094700	6907370	12550	12550	12550	12550	0
571	20240909	094600	6907370	12550	12550	12550	12550	0
572	20240909	094500	6907370	12550	12550	12550	12550	5
573	20240909	094400	6844620	12550	12550	12550	12550	0
574	20240909	094300	6844620	12550	12550	12550	12550	0
575	20240909	094200	6844620	12550	12550	12550	12550	0
576	20240909	094100	6844620	12550	12550	12550	12550	0
577	20240909	094000	6844620	12550	12550	12550	12550	0
578	20240909	093900	6844620	12550	12550	12550	12550	1
579	20240909	093800	6832070	12550	12400	12550	12400	2
580	20240909	093700	6807120	12410	12420	12420	12410	9
581	20240909	093600	6695420	12510	12510	12510	12510	1
582	20240909	093500	6682910	12550	12550	12550	12550	1
583	20240909	093400	6670360	12550	12550	12550	12550	0
584	20240909	093300	6670360	12550	12550	12550	12550	3
585	20240909	093200	6632710	12550	12550	12550	12550	0
586	20240909	093100	6632710	12550	12550	12550	12550	16
587	20240909	093000	6431910	12550	12550	12550	12550	1
588	20240909	092900	6419360	12500	12500	12500	12500	1
589	20240909	092800	6406860	12500	12500	12500	12500	31
590	20240909	092700	6019360	12490	12490	12490	12490	5
591	20240909	092600	5956910	12480	12480	12480	12480	0
592	20240909	092500	5956910	12480	12490	12490	12480	32
593	20240909	092400	5557450	12480	12480	12480	12480	28
594	20240909	092300	5208010	12460	12460	12460	12460	0
595	20240909	092200	5208010	12460	12460	12460	12460	0
596	20240909	092100	5208010	12460	12460	12460	12460	11
597	20240909	092000	5070950	12460	12460	12460	12460	10
598	20240909	091900	4946350	12460	12460	12460	12460	0
599	20240909	091800	4946350	12460	12460	12460	12460	0
600	20240909	091700	4946350	12460	12460	12460	12460	90
601	20240909	091600	3824950	12460	12460	12460	12460	76
602	20240909	091500	2877990	12330	12330	12330	12330	0
603	20240909	091400	2877990	12330	12330	12330	12330	0
604	20240909	091300	2877990	12330	12330	12330	12330	0
605	20240909	091200	2877990	12330	12330	12330	12330	0
606	20240909	091100	2877990	12330	12330	12330	12330	0
607	20240909	091000	2877990	12330	12330	12330	12330	36
608	20240909	090900	2434110	12380	12380	12380	12380	3
609	20240909	090800	2396970	12380	12330	12380	12330	29
610	20240909	090700	2038000	12330	12330	12330	12330	0
611	20240909	090600	2038000	12330	12330	12330	12330	0
612	20240909	090500	2038000	12330	12330	12330	12330	150
613	20240909	090400	188500	12500	12500	12500	12500	0
614	20240909	090300	188500	12500	12500	12500	12500	1
615	20240909	090200	176000	12550	12550	12550	12550	0
616	20240909	090100	176000	12550	12550	12550	12550	11
617	20240909	090000	37950	12650	12650	12650	12650	3