KissMeData/004360/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	184100	314274410	12960	12960	12960	12960	621
3	20240910	184000	314274410	12960	12960	12960	12960	0
4	20240910	183900	314274410	12960	12960	12960	12960	0
5	20240910	183800	314274410	12960	12960	12960	12960	0
6	20240910	183700	314274410	12960	12960	12960	12960	0
7	20240910	183600	314274410	12960	12960	12960	12960	0
8	20240910	183500	314274410	12960	12960	12960	12960	0
9	20240910	183400	314274410	12960	12960	12960	12960	0
10	20240910	183300	314274410	12960	12960	12960	12960	0
11	20240910	183200	314274410	12960	12960	12960	12960	0
12	20240910	183100	314274410	12960	12960	12960	12960	0
13	20240910	183000	314274410	12960	12960	12960	12960	0
14	20240910	182900	314274410	12960	12960	12960	12960	0
15	20240910	182800	314274410	12960	12960	12960	12960	0
16	20240910	182700	314274410	12960	12960	12960	12960	0
17	20240910	182600	314274410	12960	12960	12960	12960	0
18	20240910	182500	314274410	12960	12960	12960	12960	0
19	20240910	182400	314274410	12960	12960	12960	12960	0
20	20240910	182300	314274410	12960	12960	12960	12960	0
21	20240910	182200	314274410	12960	12960	12960	12960	0
22	20240910	182100	314274410	12960	12960	12960	12960	0
23	20240910	182000	314274410	12960	12960	12960	12960	0
24	20240910	181900	314274410	12960	12960	12960	12960	0
25	20240910	181800	314274410	12960	12960	12960	12960	0
26	20240910	181700	314274410	12960	12960	12960	12960	0
27	20240910	181600	314274410	12960	12960	12960	12960	0
28	20240910	181500	314274410	12960	12960	12960	12960	0
29	20240910	181400	314274410	12960	12960	12960	12960	0
30	20240910	181300	314274410	12960	12960	12960	12960	0
31	20240910	181200	314274410	12960	12960	12960	12960	0
32	20240910	181100	314274410	12960	12960	12960	12960	621
33	20240910	181000	314274410	12960	12960	12960	12960	0
34	20240910	180900	314274410	12960	12960	12960	12960	0
35	20240910	180800	314274410	12960	12960	12960	12960	0
36	20240910	180700	314274410	12960	12960	12960	12960	0
37	20240910	180600	314274410	12960	12960	12960	12960	0
38	20240910	180500	314274410	12960	12960	12960	12960	0
39	20240910	180400	314274410	12960	12960	12960	12960	0
40	20240910	180300	314274410	12960	12960	12960	12960	0
41	20240910	180200	314274410	12960	12960	12960	12960	0
42	20240910	180100	314274410	12960	12960	12960	12960	0
43	20240910	180000	314274410	12960	12960	12960	12960	0
44	20240910	175900	314274410	12960	12960	12960	12960	0
45	20240910	175800	314274410	12960	12960	12960	12960	0
46	20240910	175700	314274410	12960	12960	12960	12960	0
47	20240910	175600	314274410	12960	12960	12960	12960	0
48	20240910	175500	314274410	12960	12960	12960	12960	0
49	20240910	175400	314274410	12960	12960	12960	12960	0
50	20240910	175300	314274410	12960	12960	12960	12960	0
51	20240910	175200	314274410	12960	12960	12960	12960	0
52	20240910	175100	314274410	12960	12960	12960	12960	0
53	20240910	175000	314274410	12960	12960	12960	12960	0
54	20240910	174900	314274410	12960	12960	12960	12960	0
55	20240910	174800	314274410	12960	12960	12960	12960	0
56	20240910	174700	314274410	12960	12960	12960	12960	0
57	20240910	174600	314274410	12960	12960	12960	12960	0
58	20240910	174500	314274410	12960	12960	12960	12960	0
59	20240910	174400	314274410	12960	12960	12960	12960	0
60	20240910	174300	314274410	12960	12960	12960	12960	0
61	20240910	174200	314274410	12960	12960	12960	12960	0
62	20240910	174100	314274410	12960	12960	12960	12960	621
63	20240910	174000	314274410	12960	12960	12960	12960	0
64	20240910	173900	314274410	12960	12960	12960	12960	0
65	20240910	173800	314274410	12960	12960	12960	12960	0
66	20240910	173700	314274410	12960	12960	12960	12960	0
67	20240910	173600	314274410	12960	12960	12960	12960	0
68	20240910	173500	314274410	12960	12960	12960	12960	0
69	20240910	173400	314274410	12960	12960	12960	12960	0
70	20240910	173300	314274410	12960	12960	12960	12960	0
71	20240910	173200	314274410	12960	12960	12960	12960	0
72	20240910	173100	314274410	12960	12960	12960	12960	0
73	20240910	173000	314274410	12960	12960	12960	12960	0
74	20240910	172900	314274410	12960	12960	12960	12960	0
75	20240910	172800	314274410	12960	12960	12960	12960	0
76	20240910	172700	314274410	12960	12960	12960	12960	0
77	20240910	172600	314274410	12960	12960	12960	12960	0
78	20240910	172500	314274410	12960	12960	12960	12960	0
79	20240910	172400	314274410	12960	12960	12960	12960	0
80	20240910	172300	314274410	12960	12960	12960	12960	0
81	20240910	172200	314274410	12960	12960	12960	12960	0
82	20240910	172100	314274410	12960	12960	12960	12960	0
83	20240910	172000	314274410	12960	12960	12960	12960	0
84	20240910	171900	314274410	12960	12960	12960	12960	0
85	20240910	171800	314274410	12960	12960	12960	12960	0
86	20240910	171700	314274410	12960	12960	12960	12960	0
87	20240910	171600	314274410	12960	12960	12960	12960	0
88	20240910	171500	314274410	12960	12960	12960	12960	0
89	20240910	171400	314274410	12960	12960	12960	12960	0
90	20240910	171300	314274410	12960	12960	12960	12960	0
91	20240910	171200	314274410	12960	12960	12960	12960	0
92	20240910	171100	314274410	12960	12960	12960	12960	621
93	20240910	171000	314274410	12960	12960	12960	12960	0
94	20240910	170900	314274410	12960	12960	12960	12960	0
95	20240910	170800	314274410	12960	12960	12960	12960	0
96	20240910	170700	314274410	12960	12960	12960	12960	0
97	20240910	170600	314274410	12960	12960	12960	12960	0
98	20240910	170500	314274410	12960	12960	12960	12960	0
99	20240910	170400	314274410	12960	12960	12960	12960	0
100	20240910	170300	314274410	12960	12960	12960	12960	0
101	20240910	170200	314274410	12960	12960	12960	12960	0
102	20240910	170100	314274410	12960	12960	12960	12960	0
103	20240910	170000	314274410	12960	12960	12960	12960	0
104	20240910	165900	314274410	12960	12960	12960	12960	0
105	20240910	165800	314274410	12960	12960	12960	12960	0
106	20240910	165700	314274410	12960	12960	12960	12960	0
107	20240910	165600	314274410	12960	12960	12960	12960	0
108	20240910	165500	314274410	12960	12960	12960	12960	0
109	20240910	165400	314274410	12960	12960	12960	12960	0
110	20240910	165300	314274410	12960	12960	12960	12960	0
111	20240910	165200	314274410	12960	12960	12960	12960	0
112	20240910	165100	314274410	12960	12960	12960	12960	0
113	20240910	165000	314274410	12960	12960	12960	12960	0
114	20240910	164900	314274410	12960	12960	12960	12960	0
115	20240910	164800	314274410	12960	12960	12960	12960	0
116	20240910	164700	314274410	12960	12960	12960	12960	0
117	20240910	164600	314274410	12960	12960	12960	12960	0
118	20240910	164500	314274410	12960	12960	12960	12960	0
119	20240910	164400	314274410	12960	12960	12960	12960	0
120	20240910	164300	314274410	12960	12960	12960	12960	0
121	20240910	164200	314274410	12960	12960	12960	12960	0
122	20240910	164100	314274410	12960	12960	12960	12960	621
123	20240910	164000	314274410	12960	12960	12960	12960	0
124	20240910	163900	314274410	12960	12960	12960	12960	0
125	20240910	163800	314274410	12960	12960	12960	12960	0
126	20240910	163700	314274410	12960	12960	12960	12960	0
127	20240910	163600	314274410	12960	12960	12960	12960	0
128	20240910	163500	314274410	12960	12960	12960	12960	0
129	20240910	163400	314274410	12960	12960	12960	12960	0
130	20240910	163300	314274410	12960	12960	12960	12960	0
131	20240910	163200	314274410	12960	12960	12960	12960	0
132	20240910	163100	314274410	12960	12960	12960	12960	0
133	20240910	163000	314274410	12960	12960	12960	12960	0
134	20240910	162900	314274410	12960	12960	12960	12960	0
135	20240910	162800	314274410	12960	12960	12960	12960	0
136	20240910	162700	314274410	12960	12960	12960	12960	0
137	20240910	162600	314274410	12960	12960	12960	12960	0
138	20240910	162500	314274410	12960	12960	12960	12960	0
139	20240910	162400	314274410	12960	12960	12960	12960	0
140	20240910	162300	314274410	12960	12960	12960	12960	0
141	20240910	162200	314274410	12960	12960	12960	12960	0
142	20240910	162100	314274410	12960	12960	12960	12960	0
143	20240910	162000	314274410	12960	12960	12960	12960	0
144	20240910	161900	314274410	12960	12960	12960	12960	0
145	20240910	161800	314274410	12960	12960	12960	12960	0
146	20240910	161700	314274410	12960	12960	12960	12960	0
147	20240910	161600	314274410	12960	12960	12960	12960	0
148	20240910	161500	314274410	12960	12960	12960	12960	0
149	20240910	161400	314274410	12960	12960	12960	12960	0
150	20240910	161300	314274410	12960	12960	12960	12960	0
151	20240910	161200	314274410	12960	12960	12960	12960	0
152	20240910	161100	314274410	12960	12960	12960	12960	621
153	20240910	161000	314274410	12960	12960	12960	12960	0
154	20240910	160900	314274410	12960	12960	12960	12960	0
155	20240910	160800	314274410	12960	12960	12960	12960	0
156	20240910	160700	314274410	12960	12960	12960	12960	0
157	20240910	160600	314274410	12960	12960	12960	12960	0
158	20240910	160500	314274410	12960	12960	12960	12960	0
159	20240910	160400	314274410	12960	12960	12960	12960	0
160	20240910	160300	314274410	12960	12960	12960	12960	0
161	20240910	160200	314274410	12960	12960	12960	12960	0
162	20240910	160100	314274410	12960	12960	12960	12960	0
163	20240910	160000	314274410	12960	12960	12960	12960	0
164	20240910	155900	314274410	12960	12960	12960	12960	0
165	20240910	155800	314274410	12960	12960	12960	12960	0
166	20240910	155700	314274410	12960	12960	12960	12960	0
167	20240910	155600	314274410	12960	12960	12960	12960	0
168	20240910	155500	314274410	12960	12960	12960	12960	0
169	20240910	155400	314274410	12960	12960	12960	12960	0
170	20240910	155300	314274410	12960	12960	12960	12960	0
171	20240910	155200	314274410	12960	12960	12960	12960	0
172	20240910	155100	314274410	12960	12960	12960	12960	0
173	20240910	155000	314274410	12960	12960	12960	12960	0
174	20240910	154900	314274410	12960	12960	12960	12960	0
175	20240910	154800	314274410	12960	12960	12960	12960	0
176	20240910	154700	314274410	12960	12960	12960	12960	0
177	20240910	154600	314274410	12960	12960	12960	12960	0
178	20240910	154500	314274410	12960	12960	12960	12960	0
179	20240910	154400	314274410	12960	12960	12960	12960	0
180	20240910	154300	314274410	12960	12960	12960	12960	0
181	20240910	154200	314274410	12960	12960	12960	12960	0
182	20240910	154100	314274410	12960	12960	12960	12960	621
183	20240910	154000	314274410	12960	12960	12960	12960	0
184	20240910	153900	314274410	12960	12960	12960	12960	0
185	20240910	153800	314274410	12960	12960	12960	12960	0
186	20240910	153700	314274410	12960	12960	12960	12960	0
187	20240910	153600	314274410	12960	12960	12960	12960	0
188	20240910	153500	314274410	12960	12960	12960	12960	0
189	20240910	153400	314274410	12960	12960	12960	12960	0
190	20240910	153300	314274410	12960	12960	12960	12960	0
191	20240910	153200	314274410	12960	12960	12960	12960	0
192	20240910	153100	314274410	12960	12960	12960	12960	0
193	20240910	153000	314274410	12960	12960	12960	12960	621
194	20240910	152900	306226250	12970	12970	12970	12970	0
195	20240910	152800	306226250	12970	12970	12970	12970	0
196	20240910	152700	306226250	12970	12970	12970	12970	0
197	20240910	152600	306226250	12970	12970	12970	12970	0
198	20240910	152500	306226250	12970	12970	12970	12970	0
199	20240910	152400	306226250	12970	12970	12970	12970	0
200	20240910	152300	306226250	12970	12970	12970	12970	0
201	20240910	152200	306226250	12970	12970	12970	12970	0
202	20240910	152100	306226250	12970	12970	12970	12970	0
203	20240910	152000	306226250	12970	12970	12970	12970	0
204	20240910	151900	306226250	12970	12850	12980	12830	858
205	20240910	151800	295194830	12880	12830	12880	12830	190
206	20240910	151700	292749370	12810	12820	12820	12810	331
207	20240910	151600	288508080	12820	12830	12830	12820	42
208	20240910	151500	287969500	12820	12840	12840	12820	214
209	20240910	151400	285225860	12830	12830	12830	12830	90
210	20240910	151300	284071160	12840	12850	12850	12840	641
211	20240910	151200	275840450	12850	12850	12850	12850	57
212	20240910	151100	275108000	12850	12850	12850	12850	4
213	20240910	151000	275056600	12870	12850	12870	12850	21
214	20240910	150900	274786350	12870	12870	12870	12870	1
215	20240910	150800	274773480	12870	12870	12870	12870	84
216	20240910	150700	273692400	12870	12850	12870	12840	239
217	20240910	150600	270620420	12850	12850	12850	12850	0
218	20240910	150500	270620420	12850	12850	12850	12840	505
219	20240910	150400	264134020	12890	12890	12890	12890	100
220	20240910	150300	262845020	12890	12880	12900	12860	1653
221	20240910	150200	241567150	12880	12900	12900	12880	545
222	20240910	150100	234543640	12900	12900	12900	12900	109
223	20240910	150000	233137540	12900	12900	12900	12900	28
224	20240910	145900	232776340	12920	12920	12920	12920	15
225	20240910	145800	232582540	12900	12920	12920	12900	34
226	20240910	145700	232143340	12900	12910	12910	12900	105
227	20240910	145600	230788740	12910	12910	12910	12910	5
228	20240910	145500	230724190	12920	12920	12920	12920	30
229	20240910	145400	230336590	12900	12900	12900	12900	0
230	20240910	145300	230336590	12900	12900	12900	12900	0
231	20240910	145200	230336590	12900	12900	12900	12900	0
232	20240910	145100	230336590	12900	12900	12900	12900	0
233	20240910	145000	230336590	12900	12900	12900	12900	26
234	20240910	144900	230001190	12900	12900	12900	12900	97
235	20240910	144800	228749890	12900	12900	12900	12900	0
236	20240910	144700	228749890	12900	12900	12900	12900	0
237	20240910	144600	228749890	12900	12900	12900	12900	59
238	20240910	144500	227988790	12910	12920	12920	12910	85
239	20240910	144400	226891240	12900	12910	12910	12900	183
240	20240910	144300	224530340	12900	12900	12900	12900	0
241	20240910	144200	224530340	12900	12900	12900	12900	0
242	20240910	144100	224530340	12900	12900	12900	12900	145
243	20240910	144000	222659840	12910	12920	12920	12910	532
244	20240910	143900	215791710	12920	12920	12920	12920	0
245	20240910	143800	215791710	12920	12920	12920	12920	0
246	20240910	143700	215791710	12920	12920	12920	12920	77
247	20240910	143600	214796870	12930	12930	12930	12930	1
248	20240910	143500	214783940	12930	12930	12930	12930	7
249	20240910	143400	214693430	12930	12930	12930	12930	0
250	20240910	143300	214693430	12930	12930	12930	12930	6
251	20240910	143200	214615850	12930	12930	12930	12930	6
252	20240910	143100	214538270	12930	12930	12930	12930	0
253	20240910	143000	214538270	12930	12930	12930	12930	7
254	20240910	142900	214447760	12930	12930	12930	12930	0
255	20240910	142800	214447760	12930	12930	12930	12930	6
256	20240910	142700	214370180	12930	12930	12930	12930	100
257	20240910	142600	213077180	12930	12930	12930	12930	34
258	20240910	142500	212637560	12930	12930	12930	12930	0
259	20240910	142400	212637560	12930	12930	12930	12930	0
260	20240910	142300	212637560	12930	12930	12930	12930	0
261	20240910	142200	212637560	12930	12930	12930	12930	0
262	20240910	142100	212637560	12930	12940	12940	12930	150
263	20240910	142000	210697860	12940	12940	12940	12940	0
264	20240910	141900	210697860	12940	12940	12940	12940	342
265	20240910	141800	206272380	12960	12960	12960	12960	100
266	20240910	141700	204976380	12940	12940	12940	12940	0
267	20240910	141600	204976380	12940	12940	12940	12940	0
268	20240910	141500	204976380	12940	12940	12940	12940	0
269	20240910	141400	204976380	12940	12940	12940	12940	2
270	20240910	141300	204950500	12960	12960	12960	12960	10
271	20240910	141200	204820900	12940	12940	12940	12940	0
272	20240910	141100	204820900	12940	12940	12940	12940	1
273	20240910	141000	204807960	12960	12960	12960	12960	0
274	20240910	140900	204807960	12960	12960	12960	12960	129
275	20240910	140800	203136120	12960	12960	12960	12960	0
276	20240910	140700	203136120	12960	12960	12960	12960	0
277	20240910	140600	203136120	12960	12960	12960	12960	0
278	20240910	140500	203136120	12960	12960	12960	12960	40
279	20240910	140400	202617720	12920	12920	12920	12920	0
280	20240910	140300	202617720	12920	12920	12920	12920	0
281	20240910	140200	202617720	12920	12920	12920	12920	0
282	20240910	140100	202617720	12920	12920	12920	12920	0
283	20240910	140000	202617720	12920	12920	12920	12920	0
284	20240910	135900	202617720	12920	12920	12920	12920	0
285	20240910	135800	202617720	12920	12920	12920	12920	0
286	20240910	135700	202617720	12920	12920	12920	12920	0
287	20240910	135600	202617720	12920	12920	12920	12920	0
288	20240910	135500	202617720	12920	12920	12920	12920	0
289	20240910	135400	202617720	12920	12910	12920	12910	180
290	20240910	135300	200292920	12960	12960	12960	12960	0
291	20240910	135200	200292920	12960	12960	12960	12960	0
292	20240910	135100	200292920	12960	12960	12960	12960	0
293	20240910	135000	200292920	12960	12960	12960	12960	0
294	20240910	134900	200292920	12960	12960	12960	12960	1
295	20240910	134800	200279960	12960	12960	12960	12960	0
296	20240910	134700	200279960	12960	12960	12960	12960	0
297	20240910	134600	200279960	12960	12960	12960	12960	5
298	20240910	134500	200215160	12910	12910	12910	12910	0
299	20240910	134400	200215160	12910	12910	12910	12910	0
300	20240910	134300	200215160	12910	12910	12910	12910	0
301	20240910	134200	200215160	12910	12920	12920	12910	205
302	20240910	134100	197567910	12960	12960	12960	12960	0
303	20240910	134000	197567910	12960	12960	12960	12960	0
304	20240910	133900	197567910	12960	12960	12960	12960	0
305	20240910	133800	197567910	12960	12960	12960	12960	0
306	20240910	133700	197567910	12960	12960	12960	12960	0
307	20240910	133600	197567910	12960	12960	12960	12960	0
308	20240910	133500	197567910	12960	12960	12960	12960	45
309	20240910	133400	196984710	12960	12960	12960	12960	0
310	20240910	133300	196984710	12960	12960	12960	12960	0
311	20240910	133200	196984710	12960	12960	12960	12960	0
312	20240910	133100	196984710	12960	12960	12960	12960	0
313	20240910	133000	196984710	12960	12960	12960	12960	0
314	20240910	132900	196984710	12960	12960	12960	12960	0
315	20240910	132800	196984710	12960	12960	12960	12960	12
316	20240910	132700	196829190	12910	12910	12910	12910	0
317	20240910	132600	196829190	12910	12920	12920	12910	207
318	20240910	132500	194156320	12920	12920	12920	12920	0
319	20240910	132400	194156320	12920	12920	12920	12920	0
320	20240910	132300	194156320	12920	12920	12920	12920	0
321	20240910	132200	194156320	12920	12920	12920	12920	0
322	20240910	132100	194156320	12920	12920	12920	12920	0
323	20240910	132000	194156320	12920	12920	12920	12920	0
324	20240910	131900	194156320	12920	12920	12920	12920	0
325	20240910	131800	194156320	12920	12930	12930	12920	97
326	20240910	131700	192902970	12950	12950	12950	12950	0
327	20240910	131600	192902970	12950	12950	12950	12950	0
328	20240910	131500	192902970	12950	12950	12950	12950	0
329	20240910	131400	192902970	12950	12950	12950	12950	0
330	20240910	131300	192902970	12950	12950	12950	12950	0
331	20240910	131200	192902970	12950	12950	12950	12950	0
332	20240910	131100	192902970	12950	12950	12950	12950	0
333	20240910	131000	192902970	12950	12950	12950	12950	0
334	20240910	130900	192902970	12950	12950	12950	12950	0
335	20240910	130800	192902970	12950	12950	12950	12950	0
336	20240910	130700	192902970	12950	12950	12950	12950	0
337	20240910	130600	192902970	12950	12950	12950	12950	0
338	20240910	130500	192902970	12950	12950	12950	12950	52
339	20240910	130400	192229570	12960	12960	12960	12960	0
340	20240910	130300	192229570	12960	12960	12960	12960	1
341	20240910	130200	192216610	12920	12920	12920	12920	0
342	20240910	130100	192216610	12920	12920	12920	12920	0
343	20240910	130000	192216610	12920	12920	12920	12920	0
344	20240910	125900	192216610	12920	12920	12920	12920	0
345	20240910	125800	192216610	12920	12920	12920	12920	0
346	20240910	125700	192216610	12920	12920	12920	12920	0
347	20240910	125600	192216610	12920	12920	12920	12920	0
348	20240910	125500	192216610	12920	12920	12920	12920	0
349	20240910	125400	192216610	12920	12920	12920	12920	1
350	20240910	125300	192203690	12920	12920	12920	12920	0
351	20240910	125200	192203690	12920	12920	12920	12920	0
352	20240910	125100	192203690	12920	12920	12920	12920	0
353	20240910	125000	192203690	12920	12920	12920	12920	0
354	20240910	124900	192203690	12920	12920	12920	12920	0
355	20240910	124800	192203690	12920	12920	12920	12920	0
356	20240910	124700	192203690	12920	12930	12930	12920	537
357	20240910	124600	185264920	12960	12960	12960	12960	0
358	20240910	124500	185264920	12960	12960	12960	12960	0
359	20240910	124400	185264920	12960	12960	12960	12960	0
360	20240910	124300	185264920	12960	12960	12960	12960	0
361	20240910	124200	185264920	12960	12960	12960	12960	20
362	20240910	124100	185005720	12920	12920	12920	12920	108
363	20240910	124000	183610360	12920	12920	12920	12920	500
364	20240910	123900	177150360	12930	12930	12930	12930	572
365	20240910	123800	169754400	12940	12950	12950	12940	55
366	20240910	123700	169042690	12950	12950	12950	12950	1
367	20240910	123600	169029740	12950	12950	12950	12950	500
368	20240910	123500	162554740	12960	12960	12960	12960	4
369	20240910	123400	162502900	12980	12980	12980	12980	0
370	20240910	123300	162502900	12980	12980	12980	12980	0
371	20240910	123200	162502900	12980	12980	12980	12980	0
372	20240910	123100	162502900	12980	12960	12980	12960	142
373	20240910	123000	160661880	12970	12970	12970	12970	82
374	20240910	122900	159598340	12970	12970	12970	12970	0
375	20240910	122800	159598340	12970	12970	12970	12970	0
376	20240910	122700	159598340	12970	12970	12970	12970	0
377	20240910	122600	159598340	12970	12970	12970	12970	0
378	20240910	122500	159598340	12970	12970	12970	12970	0
379	20240910	122400	159598340	12970	12970	12970	12970	0
380	20240910	122300	159598340	12970	12970	12970	12970	0
381	20240910	122200	159598340	12970	12970	12970	12970	0
382	20240910	122100	159598340	12970	12970	12970	12970	0
383	20240910	122000	159598340	12970	12970	12970	12970	0
384	20240910	121900	159598340	12970	12970	12970	12970	44
385	20240910	121800	159027660	12970	12970	12970	12970	0
386	20240910	121700	159027660	12970	12970	12970	12970	0
387	20240910	121600	159027660	12970	12970	12970	12970	0
388	20240910	121500	159027660	12970	12970	12970	12970	0
389	20240910	121400	159027660	12970	12970	12970	12970	0
390	20240910	121300	159027660	12970	12970	12970	12970	0
391	20240910	121200	159027660	12970	12970	12970	12970	0
392	20240910	121100	159027660	12970	12970	12970	12970	0
393	20240910	121000	159027660	12970	12970	12970	12970	1
394	20240910	120900	159014690	12950	12950	12950	12950	0
395	20240910	120800	159014690	12950	12950	12950	12950	0
396	20240910	120700	159014690	12950	12950	12950	12950	287
397	20240910	120600	155298040	12950	12950	12950	12950	0
398	20240910	120500	155298040	12950	12950	12950	12950	0
399	20240910	120400	155298040	12950	12950	12950	12950	0
400	20240910	120300	155298040	12950	12950	12950	12950	0
401	20240910	120200	155298040	12950	12950	12950	12950	0
402	20240910	120100	155298040	12950	12950	12950	12950	0
403	20240910	120000	155298040	12950	12960	12960	12950	293
404	20240910	115900	151503260	12970	12970	12970	12970	0
405	20240910	115800	151503260	12970	12970	12970	12970	0
406	20240910	115700	151503260	12970	12970	12970	12970	0
407	20240910	115600	151503260	12970	12970	12970	12970	0
408	20240910	115500	151503260	12970	12970	12970	12970	0
409	20240910	115400	151503260	12970	12970	12970	12970	0
410	20240910	115300	151503260	12970	12970	12970	12970	0
411	20240910	115200	151503260	12970	12970	12970	12970	0
412	20240910	115100	151503260	12970	12970	12970	12970	76
413	20240910	115000	150517540	12980	12980	12980	12980	0
414	20240910	114900	150517540	12980	12980	12980	12980	0
415	20240910	114800	150517540	12980	12980	12980	12980	0
416	20240910	114700	150517540	12980	12980	12980	12980	0
417	20240910	114600	150517540	12980	12980	12980	12980	0
418	20240910	114500	150517540	12980	12980	12980	12980	0
419	20240910	114400	150517540	12980	12990	12990	12980	60
420	20240910	114300	149738150	12990	12990	12990	12990	0
421	20240910	114200	149738150	12990	12990	12990	12990	0
422	20240910	114100	149738150	12990	12990	12990	12990	0
423	20240910	114000	149738150	12990	12990	12990	12990	0
424	20240910	113900	149738150	12990	12990	12990	12990	0
425	20240910	113800	149738150	12990	12990	12990	12990	0
426	20240910	113700	149738150	12990	12990	12990	12990	0
427	20240910	113600	149738150	12990	12990	12990	12990	0
428	20240910	113500	149738150	12990	12990	12990	12990	35
429	20240910	113400	149283500	12990	12990	12990	12990	0
430	20240910	113300	149283500	12990	12990	12990	12990	0
431	20240910	113200	149283500	12990	12990	12990	12990	0
432	20240910	113100	149283500	12990	12990	12990	12990	44
433	20240910	113000	148711940	13000	13000	13000	13000	0
434	20240910	112900	148711940	13000	13000	13000	13000	0
435	20240910	112800	148711940	13000	13000	13000	13000	0
436	20240910	112700	148711940	13000	13000	13000	13000	0
437	20240910	112600	148711940	13000	13000	13000	13000	0
438	20240910	112500	148711940	13000	13000	13000	13000	0
439	20240910	112400	148711940	13000	13000	13000	13000	0
440	20240910	112300	148711940	13000	13000	13000	13000	0
441	20240910	112200	148711940	13000	13000	13000	13000	0
442	20240910	112100	148711940	13000	13000	13000	13000	0
443	20240910	112000	148711940	13000	13000	13000	13000	0
444	20240910	111900	148711940	13000	13000	13000	13000	0
445	20240910	111800	148711940	13000	13000	13000	13000	115
446	20240910	111700	147216940	13000	12950	13000	12950	57
447	20240910	111600	146478440	13000	13000	13000	13000	0
448	20240910	111500	146478440	13000	12960	13000	12950	1858
449	20240910	111400	122408390	13000	13000	13000	13000	0
450	20240910	111300	122408390	13000	13000	13000	13000	0
451	20240910	111200	122408390	13000	13000	13000	13000	0
452	20240910	111100	122408390	13000	13000	13000	13000	0
453	20240910	111000	122408390	13000	12960	13000	12960	155
454	20240910	110900	120398990	13010	13010	13010	13010	0
455	20240910	110800	120398990	13010	13010	13010	13010	0
456	20240910	110700	120398990	13010	13010	13010	13010	4
457	20240910	110600	120346950	12970	12970	12970	12970	0
458	20240910	110500	120346950	12970	12970	12970	12970	0
459	20240910	110400	120346950	12970	12980	12980	12970	718
460	20240910	110300	111033090	13020	13020	13020	13020	0
461	20240910	110200	111033090	13020	13020	13020	13020	0
462	20240910	110100	111033090	13020	13020	13020	13020	0
463	20240910	110000	111033090	13020	13020	13020	13020	1
464	20240910	105900	111020070	13020	13020	13020	13020	0
465	20240910	105800	111020070	13020	13020	13020	13020	43
466	20240910	105700	110460210	13020	13020	13020	13020	0
467	20240910	105600	110460210	13020	13020	13020	13020	0
468	20240910	105500	110460210	13020	13020	13020	13020	0
469	20240910	105400	110460210	13020	13020	13020	13020	0
470	20240910	105300	110460210	13020	13020	13020	13020	0
471	20240910	105200	110460210	13020	13020	13020	13020	20
472	20240910	105100	110199810	13020	13000	13030	13000	171
473	20240910	105000	107973530	13000	12980	13000	12980	1070
474	20240910	104900	94065930	13000	12990	13000	12990	28
475	20240910	104800	93702060	12980	12980	12980	12980	0
476	20240910	104700	93702060	12980	12980	12980	12980	0
477	20240910	104600	93702060	12980	12970	12980	12970	2903
478	20240910	104500	56021720	12970	12970	12970	12970	15
479	20240910	104400	55827170	12950	12950	12950	12950	0
480	20240910	104300	55827170	12950	12950	12950	12950	41
481	20240910	104200	55296220	12960	12960	12960	12960	114
482	20240910	104100	53818780	12970	12970	12970	12970	0
483	20240910	104000	53818780	12970	12970	12970	12970	0
484	20240910	103900	53818780	12970	12970	12970	12970	69
485	20240910	103800	52923850	12980	12980	12980	12980	0
486	20240910	103700	52923850	12980	12980	12980	12980	0
487	20240910	103600	52923850	12980	12980	12980	12980	0
488	20240910	103500	52923850	12980	12980	12980	12980	0
489	20240910	103400	52923850	12980	12980	12980	12980	15
490	20240910	103300	52729150	12940	12940	12940	12940	31
491	20240910	103200	52328010	12980	12980	12980	12980	12
492	20240910	103100	52172250	12940	12940	12940	12940	103
493	20240910	103000	50839430	12980	12980	12980	12980	0
494	20240910	102900	50839430	12980	12980	12980	12980	0
495	20240910	102800	50839430	12980	12980	12980	12980	30
496	20240910	102700	50450030	12980	12980	12980	12980	0
497	20240910	102600	50450030	12980	12980	12980	12980	106
498	20240910	102500	49074150	12980	12950	12980	12950	388
499	20240910	102400	44049190	12980	12980	12980	12980	0
500	20240910	102300	44049190	12980	12980	12980	12980	0
501	20240910	102200	44049190	12980	12980	12980	12980	0
502	20240910	102100	44049190	12980	12980	12980	12980	0
503	20240910	102000	44049190	12980	12980	12980	12980	46
504	20240910	101900	43452110	12980	12980	12980	12980	0
505	20240910	101800	43452110	12980	12980	12980	12980	0
506	20240910	101700	43452110	12980	12980	12980	12980	0
507	20240910	101600	43452110	12980	12980	12980	12980	0
508	20240910	101500	43452110	12980	12980	12980	12980	0
509	20240910	101400	43452110	12980	12980	12980	12980	0
510	20240910	101300	43452110	12980	12980	12980	12980	0
511	20240910	101200	43452110	12980	12980	12980	12980	0
512	20240910	101100	43452110	12980	12980	12980	12980	2
513	20240910	101000	43426150	12980	12980	12980	12980	0
514	20240910	100900	43426150	12980	12980	12980	12980	0
515	20240910	100800	43426150	12980	12980	12980	12980	0
516	20240910	100700	43426150	12980	12980	12980	12980	5
517	20240910	100600	43361250	12940	12940	12940	12940	14
518	20240910	100500	43180090	12930	12930	12930	12930	0
519	20240910	100400	43180090	12930	12930	12930	12930	0
520	20240910	100300	43180090	12930	12960	12960	12930	600
521	20240910	100200	35420430	12980	12980	12980	12980	1
522	20240910	100100	35407450	12970	12970	12970	12970	0
523	20240910	100000	35407450	12970	12970	12970	12970	5
524	20240910	095900	35342600	12980	12980	12980	12980	0
525	20240910	095800	35342600	12980	12980	12980	12980	0
526	20240910	095700	35342600	12980	12980	12980	12980	93
527	20240910	095600	34135460	12980	12990	12990	12980	88
528	20240910	095500	32992730	13000	13000	13000	13000	6
529	20240910	095400	32914730	13000	13000	13000	13000	15
530	20240910	095300	32719730	12990	12990	12990	12990	45
531	20240910	095200	32135180	12990	12990	12990	12990	0
532	20240910	095100	32135180	12990	12990	12990	12990	0
533	20240910	095000	32135180	12990	12990	12990	12990	6
534	20240910	094900	32057240	12980	12980	12980	12980	0
535	20240910	094800	32057240	12980	12980	12980	12980	1
536	20240910	094700	32044260	12990	12980	12990	12980	4
537	20240910	094600	31992330	12980	12950	12980	12950	3
538	20240910	094500	31953430	12990	12990	12990	12990	0
539	20240910	094400	31953430	12990	12990	12990	12990	0
540	20240910	094300	31953430	12990	12930	12990	12930	108
541	20240910	094200	30556690	13000	13000	13000	13000	0
542	20240910	094100	30556690	13000	12940	13000	12940	16
543	20240910	094000	30349290	13000	12930	13000	12930	100
544	20240910	093900	29055940	13000	13000	13000	13000	0
545	20240910	093800	29055940	13000	13000	13000	13000	0
546	20240910	093700	29055940	13000	13000	13000	13000	0
547	20240910	093600	29055940	13000	12930	13000	12930	293
548	20240910	093500	25267100	12930	12930	12930	12930	120
549	20240910	093400	23715500	12920	12930	12930	12920	151
550	20240910	093300	21764470	13000	13000	13000	13000	0
551	20240910	093200	21764470	13000	13000	13000	13000	0
552	20240910	093100	21764470	13000	13000	13000	13000	12
553	20240910	093000	21608470	12930	12990	12990	12930	447
554	20240910	092900	15810020	12990	12990	12990	12990	5
555	20240910	092800	15745070	12940	12940	12940	12940	20
556	20240910	092700	15486270	12990	12930	12990	12930	27
557	20240910	092600	15137100	12940	12940	12940	12940	11
558	20240910	092500	14994760	13000	13000	13000	13000	0
559	20240910	092400	14994760	13000	13000	13000	13000	0
560	20240910	092300	14994760	13000	13000	13000	13000	0
561	20240910	092200	14994760	13000	13000	13000	13000	0
562	20240910	092100	14994760	13000	12930	13000	12930	61
563	20240910	092000	14205620	12940	12940	12940	12930	33
564	20240910	091900	13778720	12940	12940	12940	12940	73
565	20240910	091800	12834100	12940	12940	12940	12940	38
566	20240910	091700	12342380	12940	12940	12940	12940	0
567	20240910	091600	12342380	12940	12950	12950	12940	184
568	20240910	091500	9960300	12960	12990	12990	12960	273
569	20240910	091400	6417270	13000	13000	13000	13000	9
570	20240910	091300	6300270	13000	13000	13000	13000	90
571	20240910	091200	5130270	13010	13020	13020	13010	56
572	20240910	091100	4401190	13070	13070	13070	13070	0
573	20240910	091000	4401190	13070	13070	13070	13070	1
574	20240910	090900	4388120	13070	13070	13070	13070	12
575	20240910	090800	4231280	13070	13060	13070	13060	39
576	20240910	090700	3721600	13060	13060	13060	13060	0
577	20240910	090600	3721600	13060	13060	13060	13060	200
578	20240910	090500	1109600	13060	13000	13060	13000	22
579	20240910	090400	822460	13000	13070	13070	13000	2
580	20240910	090300	796390	13070	13070	13070	13070	0
581	20240910	090200	796390	13070	13070	13070	13070	0
582	20240910	090100	796390	13070	13070	13070	13070	0
583	20240910	090000	796390	13070	12990	13070	12990	61