KissMeData/001630/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	183500	22163800	56500	56500	56500	56500	33
3	20240912	183400	22163800	56500	56500	56500	56500	0
4	20240912	183300	22163800	56500	56500	56500	56500	0
5	20240912	183200	22163800	56500	56500	56500	56500	0
6	20240912	183100	22163800	56500	56500	56500	56500	0
7	20240912	183000	22163800	56500	56500	56500	56500	0
8	20240912	182900	22163800	56500	56500	56500	56500	0
9	20240912	182800	22163800	56500	56500	56500	56500	0
10	20240912	182700	22163800	56500	56500	56500	56500	0
11	20240912	182600	22163800	56500	56500	56500	56500	0
12	20240912	182500	22163800	56500	56500	56500	56500	0
13	20240912	182400	22163800	56500	56500	56500	56500	0
14	20240912	182300	22163800	56500	56500	56500	56500	0
15	20240912	182200	22163800	56500	56500	56500	56500	0
16	20240912	182100	22163800	56500	56500	56500	56500	0
17	20240912	182000	22163800	56500	56500	56500	56500	0
18	20240912	181900	22163800	56500	56500	56500	56500	0
19	20240912	181800	22163800	56500	56500	56500	56500	0
20	20240912	181700	22163800	56500	56500	56500	56500	0
21	20240912	181600	22163800	56500	56500	56500	56500	0
22	20240912	181500	22163800	56500	56500	56500	56500	0
23	20240912	181400	22163800	56500	56500	56500	56500	0
24	20240912	181300	22163800	56500	56500	56500	56500	0
25	20240912	181200	22163800	56500	56500	56500	56500	0
26	20240912	181100	22163800	56500	56500	56500	56500	0
27	20240912	181000	22163800	56500	56500	56500	56500	0
28	20240912	180900	22163800	56500	56500	56500	56500	0
29	20240912	180800	22163800	56500	56500	56500	56500	0
30	20240912	180700	22163800	56500	56500	56500	56500	0
31	20240912	180600	22163800	56500	56500	56500	56500	0
32	20240912	180500	22163800	56500	56500	56500	56500	33
33	20240912	180400	22163800	56500	56500	56500	56500	0
34	20240912	180300	22163800	56500	56500	56500	56500	0
35	20240912	180200	22163800	56500	56500	56500	56500	0
36	20240912	180100	22163800	56500	56500	56500	56500	0
37	20240912	180000	22163800	56500	56500	56500	56500	0
38	20240912	175900	22163800	56500	56500	56500	56500	0
39	20240912	175800	22163800	56500	56500	56500	56500	0
40	20240912	175700	22163800	56500	56500	56500	56500	0
41	20240912	175600	22163800	56500	56500	56500	56500	0
42	20240912	175500	22163800	56500	56500	56500	56500	0
43	20240912	175400	22163800	56500	56500	56500	56500	0
44	20240912	175300	22163800	56500	56500	56500	56500	0
45	20240912	175200	22163800	56500	56500	56500	56500	0
46	20240912	175100	22163800	56500	56500	56500	56500	0
47	20240912	175000	22163800	56500	56500	56500	56500	0
48	20240912	174900	22163800	56500	56500	56500	56500	0
49	20240912	174800	22163800	56500	56500	56500	56500	0
50	20240912	174700	22163800	56500	56500	56500	56500	0
51	20240912	174600	22163800	56500	56500	56500	56500	0
52	20240912	174500	22163800	56500	56500	56500	56500	0
53	20240912	174400	22163800	56500	56500	56500	56500	0
54	20240912	174300	22163800	56500	56500	56500	56500	0
55	20240912	174200	22163800	56500	56500	56500	56500	0
56	20240912	174100	22163800	56500	56500	56500	56500	0
57	20240912	174000	22163800	56500	56500	56500	56500	0
58	20240912	173900	22163800	56500	56500	56500	56500	0
59	20240912	173800	22163800	56500	56500	56500	56500	0
60	20240912	173700	22163800	56500	56500	56500	56500	0
61	20240912	173600	22163800	56500	56500	56500	56500	0
62	20240912	173500	22163800	56500	56500	56500	56500	33
63	20240912	173400	22163800	56500	56500	56500	56500	0
64	20240912	173300	22163800	56500	56500	56500	56500	0
65	20240912	173200	22163800	56500	56500	56500	56500	0
66	20240912	173100	22163800	56500	56500	56500	56500	0
67	20240912	173000	22163800	56500	56500	56500	56500	0
68	20240912	172900	22163800	56500	56500	56500	56500	0
69	20240912	172800	22163800	56500	56500	56500	56500	0
70	20240912	172700	22163800	56500	56500	56500	56500	0
71	20240912	172600	22163800	56500	56500	56500	56500	0
72	20240912	172500	22163800	56500	56500	56500	56500	0
73	20240912	172400	22163800	56500	56500	56500	56500	0
74	20240912	172300	22163800	56500	56500	56500	56500	0
75	20240912	172200	22163800	56500	56500	56500	56500	0
76	20240912	172100	22163800	56500	56500	56500	56500	0
77	20240912	172000	22163800	56500	56500	56500	56500	0
78	20240912	171900	22163800	56500	56500	56500	56500	0
79	20240912	171800	22163800	56500	56500	56500	56500	0
80	20240912	171700	22163800	56500	56500	56500	56500	0
81	20240912	171600	22163800	56500	56500	56500	56500	0
82	20240912	171500	22163800	56500	56500	56500	56500	0
83	20240912	171400	22163800	56500	56500	56500	56500	0
84	20240912	171300	22163800	56500	56500	56500	56500	0
85	20240912	171200	22163800	56500	56500	56500	56500	0
86	20240912	171100	22163800	56500	56500	56500	56500	0
87	20240912	171000	22163800	56500	56500	56500	56500	0
88	20240912	170900	22163800	56500	56500	56500	56500	0
89	20240912	170800	22163800	56500	56500	56500	56500	0
90	20240912	170700	22163800	56500	56500	56500	56500	0
91	20240912	170600	22163800	56500	56500	56500	56500	0
92	20240912	170500	22163800	56500	56500	56500	56500	33
93	20240912	170400	22163800	56500	56500	56500	56500	0
94	20240912	170300	22163800	56500	56500	56500	56500	0
95	20240912	170200	22163800	56500	56500	56500	56500	0
96	20240912	170100	22163800	56500	56500	56500	56500	0
97	20240912	170000	22163800	56500	56500	56500	56500	0
98	20240912	165900	22163800	56500	56500	56500	56500	0
99	20240912	165800	22163800	56500	56500	56500	56500	0
100	20240912	165700	22163800	56500	56500	56500	56500	0
101	20240912	165600	22163800	56500	56500	56500	56500	0
102	20240912	165500	22163800	56500	56500	56500	56500	0
103	20240912	165400	22163800	56500	56500	56500	56500	0
104	20240912	165300	22163800	56500	56500	56500	56500	0
105	20240912	165200	22163800	56500	56500	56500	56500	0
106	20240912	165100	22163800	56500	56500	56500	56500	0
107	20240912	165000	22163800	56500	56500	56500	56500	0
108	20240912	164900	22163800	56500	56500	56500	56500	0
109	20240912	164800	22163800	56500	56500	56500	56500	0
110	20240912	164700	22163800	56500	56500	56500	56500	0
111	20240912	164600	22163800	56500	56500	56500	56500	0
112	20240912	164500	22163800	56500	56500	56500	56500	0
113	20240912	164400	22163800	56500	56500	56500	56500	0
114	20240912	164300	22163800	56500	56500	56500	56500	0
115	20240912	164200	22163800	56500	56500	56500	56500	0
116	20240912	164100	22163800	56500	56500	56500	56500	0
117	20240912	164000	22163800	56500	56500	56500	56500	0
118	20240912	163900	22163800	56500	56500	56500	56500	0
119	20240912	163800	22163800	56500	56500	56500	56500	0
120	20240912	163700	22163800	56500	56500	56500	56500	0
121	20240912	163600	22163800	56500	56500	56500	56500	0
122	20240912	163500	22163800	56500	56500	56500	56500	33
123	20240912	163400	22163800	56500	56500	56500	56500	0
124	20240912	163300	22163800	56500	56500	56500	56500	0
125	20240912	163200	22163800	56500	56500	56500	56500	0
126	20240912	163100	22163800	56500	56500	56500	56500	0
127	20240912	163000	22163800	56500	56500	56500	56500	0
128	20240912	162900	22163800	56500	56500	56500	56500	0
129	20240912	162800	22163800	56500	56500	56500	56500	0
130	20240912	162700	22163800	56500	56500	56500	56500	0
131	20240912	162600	22163800	56500	56500	56500	56500	0
132	20240912	162500	22163800	56500	56500	56500	56500	0
133	20240912	162400	22163800	56500	56500	56500	56500	0
134	20240912	162300	22163800	56500	56500	56500	56500	0
135	20240912	162200	22163800	56500	56500	56500	56500	0
136	20240912	162100	22163800	56500	56500	56500	56500	0
137	20240912	162000	22163800	56500	56500	56500	56500	0
138	20240912	161900	22163800	56500	56500	56500	56500	0
139	20240912	161800	22163800	56500	56500	56500	56500	0
140	20240912	161700	22163800	56500	56500	56500	56500	0
141	20240912	161600	22163800	56500	56500	56500	56500	0
142	20240912	161500	22163800	56500	56500	56500	56500	0
143	20240912	161400	22163800	56500	56500	56500	56500	0
144	20240912	161300	22163800	56500	56500	56500	56500	0
145	20240912	161200	22163800	56500	56500	56500	56500	0
146	20240912	161100	22163800	56500	56500	56500	56500	0
147	20240912	161000	22163800	56500	56500	56500	56500	0
148	20240912	160900	22163800	56500	56500	56500	56500	0
149	20240912	160800	22163800	56500	56500	56500	56500	0
150	20240912	160700	22163800	56500	56500	56500	56500	0
151	20240912	160600	22163800	56500	56500	56500	56500	0
152	20240912	160500	22163800	56500	56500	56500	56500	33
153	20240912	160400	22163800	56500	56500	56500	56500	0
154	20240912	160300	22163800	56500	56500	56500	56500	0
155	20240912	160200	22163800	56500	56500	56500	56500	0
156	20240912	160100	22163800	56500	56500	56500	56500	0
157	20240912	160000	22163800	56500	56500	56500	56500	0
158	20240912	155900	22163800	56500	56500	56500	56500	0
159	20240912	155800	22163800	56500	56500	56500	56500	0
160	20240912	155700	22163800	56500	56500	56500	56500	0
161	20240912	155600	22163800	56500	56500	56500	56500	0
162	20240912	155500	22163800	56500	56500	56500	56500	0
163	20240912	155400	22163800	56500	56500	56500	56500	0
164	20240912	155300	22163800	56500	56500	56500	56500	0
165	20240912	155200	22163800	56500	56500	56500	56500	0
166	20240912	155100	22163800	56500	56500	56500	56500	0
167	20240912	155000	22163800	56500	56500	56500	56500	0
168	20240912	154900	22163800	56500	56500	56500	56500	0
169	20240912	154800	22163800	56500	56500	56500	56500	0
170	20240912	154700	22163800	56500	56500	56500	56500	0
171	20240912	154600	22163800	56500	56500	56500	56500	0
172	20240912	154500	22163800	56500	56500	56500	56500	0
173	20240912	154400	22163800	56500	56500	56500	56500	0
174	20240912	154300	22163800	56500	56500	56500	56500	0
175	20240912	154200	22163800	56500	56500	56500	56500	0
176	20240912	154100	22163800	56500	56500	56500	56500	0
177	20240912	154000	22163800	56500	56500	56500	56500	0
178	20240912	153900	22163800	56500	56500	56500	56500	0
179	20240912	153800	22163800	56500	56500	56500	56500	0
180	20240912	153700	22163800	56500	56500	56500	56500	0
181	20240912	153600	22163800	56500	56500	56500	56500	0
182	20240912	153500	22163800	56500	56500	56500	56500	33
183	20240912	153400	22163800	56500	56500	56500	56500	0
184	20240912	153300	22163800	56500	56500	56500	56500	0
185	20240912	153200	22163800	56500	56500	56500	56500	0
186	20240912	153100	22163800	56500	56500	56500	56500	0
187	20240912	153000	22163800	56500	56500	56500	56500	33
188	20240912	152900	20299300	56500	56500	56500	56500	0
189	20240912	152800	20299300	56500	56500	56500	56500	0
190	20240912	152700	20299300	56500	56500	56500	56500	0
191	20240912	152600	20299300	56500	56500	56500	56500	0
192	20240912	152500	20299300	56500	56500	56500	56500	0
193	20240912	152400	20299300	56500	56500	56500	56500	0
194	20240912	152300	20299300	56500	56500	56500	56500	0
195	20240912	152200	20299300	56500	56500	56500	56500	0
196	20240912	152100	20299300	56500	56500	56500	56500	0
197	20240912	152000	20299300	56500	56500	56500	56500	0
198	20240912	151900	20299300	56500	56500	56500	56500	1
199	20240912	151800	20242800	56300	56300	56300	56300	0
200	20240912	151700	20242800	56300	56500	56500	56300	3
201	20240912	151600	20073500	56200	56200	56200	56200	0
202	20240912	151500	20073500	56200	56200	56200	56200	0
203	20240912	151400	20073500	56200	56200	56200	56200	1
204	20240912	151300	20017300	56500	56500	56500	56500	2
205	20240912	151200	19904300	56300	56300	56300	56300	0
206	20240912	151100	19904300	56300	56300	56300	56300	0
207	20240912	151000	19904300	56300	56300	56300	56300	1
208	20240912	150900	19848000	56200	56500	56500	56200	3
209	20240912	150800	19678800	56500	56500	56500	56500	0
210	20240912	150700	19678800	56500	56500	56500	56500	1
211	20240912	150600	19622300	56400	56400	56400	56400	0
212	20240912	150500	19622300	56400	56400	56400	56400	0
213	20240912	150400	19622300	56400	56400	56400	56400	1
214	20240912	150300	19565900	56500	56500	56500	56500	1
215	20240912	150200	19509400	56400	56400	56400	56400	0
216	20240912	150100	19509400	56400	56400	56400	56400	0
217	20240912	150000	19509400	56400	56400	56400	56400	0
218	20240912	145900	19509400	56400	56400	56400	56400	1
219	20240912	145800	19453000	56300	56300	56300	56300	0
220	20240912	145700	19453000	56300	56300	56300	56300	0
221	20240912	145600	19453000	56300	56300	56300	56300	1
222	20240912	145500	19396700	56400	56400	56400	56400	1
223	20240912	145400	19340300	56500	56500	56500	56500	1
224	20240912	145300	19283800	56200	56200	56200	56200	0
225	20240912	145200	19283800	56200	56200	56200	56200	0
226	20240912	145100	19283800	56200	56200	56200	56200	1
227	20240912	145000	19227600	56400	56400	56400	56400	2
228	20240912	144900	19114800	56400	56400	56400	56400	0
229	20240912	144800	19114800	56400	56400	56400	56400	0
230	20240912	144700	19114800	56400	56400	56400	56400	0
231	20240912	144600	19114800	56400	56400	56400	56400	1
232	20240912	144500	19058400	56500	56500	56500	56500	1
233	20240912	144400	19001900	56500	56500	56500	56500	1
234	20240912	144300	18945400	56400	56400	56400	56400	0
235	20240912	144200	18945400	56400	56400	56400	56400	0
236	20240912	144100	18945400	56400	56400	56400	56400	1
237	20240912	144000	18889000	56400	56400	56400	56400	0
238	20240912	143900	18889000	56400	56400	56400	56400	1
239	20240912	143800	18832600	56300	56300	56300	56300	0
240	20240912	143700	18832600	56300	56300	56300	56300	0
241	20240912	143600	18832600	56300	56300	56300	56300	0
242	20240912	143500	18832600	56300	56400	56400	56300	2
243	20240912	143400	18719900	56400	56400	56400	56400	0
244	20240912	143300	18719900	56400	56300	56400	56300	2
245	20240912	143200	18607200	56400	56400	56400	56400	1
246	20240912	143100	18550800	56200	56200	56200	56200	0
247	20240912	143000	18550800	56200	56200	56200	56200	0
248	20240912	142900	18550800	56200	56300	56300	56200	12
249	20240912	142800	17876200	56200	56200	56200	56200	1
250	20240912	142700	17820000	56500	56500	56500	56500	1
251	20240912	142600	17763500	56500	56500	56500	56500	1
252	20240912	142500	17707000	56500	56500	56500	56500	0
253	20240912	142400	17707000	56500	56500	56500	56500	0
254	20240912	142300	17707000	56500	56500	56500	56500	1
255	20240912	142200	17650500	56400	56400	56400	56400	1
256	20240912	142100	17594100	56200	56200	56200	56200	0
257	20240912	142000	17594100	56200	56200	56200	56200	0
258	20240912	141900	17594100	56200	56300	56300	56200	4
259	20240912	141800	17369100	56200	56200	56200	56200	0
260	20240912	141700	17369100	56200	56500	56500	56200	2
261	20240912	141600	17256400	56500	56500	56500	56500	0
262	20240912	141500	17256400	56500	56500	56500	56500	1
263	20240912	141400	17199900	56300	56300	56300	56300	0
264	20240912	141300	17199900	56300	56300	56300	56300	0
265	20240912	141200	17199900	56300	56300	56300	56300	1
266	20240912	141100	17143600	56200	56200	56200	56200	0
267	20240912	141000	17143600	56200	56200	56200	56200	0
268	20240912	140900	17143600	56200	56500	56500	56200	3
269	20240912	140800	16974400	56500	56500	56500	56500	1
270	20240912	140700	16917900	56400	56400	56400	56400	0
271	20240912	140600	16917900	56400	56400	56400	56400	0
272	20240912	140500	16917900	56400	56400	56400	56400	0
273	20240912	140400	16917900	56400	56400	56400	56400	1
274	20240912	140300	16861500	56500	56500	56500	56500	1
275	20240912	140200	16805000	56200	56200	56200	56200	0
276	20240912	140100	16805000	56200	56200	56200	56200	0
277	20240912	140000	16805000	56200	56200	56200	56200	0
278	20240912	135900	16805000	56200	56500	56500	56200	3
279	20240912	135800	16635900	56500	56500	56500	56500	0
280	20240912	135700	16635900	56500	56500	56500	56500	1
281	20240912	135600	16579400	56300	56300	56300	56300	0
282	20240912	135500	16579400	56300	56300	56300	56300	0
283	20240912	135400	16579400	56300	56300	56300	56300	1
284	20240912	135300	16523100	56500	56500	56500	56500	1
285	20240912	135200	16466600	56400	56400	56400	56400	0
286	20240912	135100	16466600	56400	56400	56400	56400	1
287	20240912	135000	16410200	56400	56400	56400	56400	0
288	20240912	134900	16410200	56400	56500	56500	56400	2
289	20240912	134800	16297300	56500	56500	56500	56500	0
290	20240912	134700	16297300	56500	56500	56500	56500	1
291	20240912	134600	16240800	56400	56400	56400	56400	1
292	20240912	134500	16184400	56300	56300	56300	56300	0
293	20240912	134400	16184400	56300	56300	56300	56300	4
294	20240912	134300	15959200	56200	56200	56200	56200	0
295	20240912	134200	15959200	56200	56200	56200	56200	0
296	20240912	134100	15959200	56200	56200	56200	56200	1
297	20240912	134000	15903000	56200	56400	56400	56200	3
298	20240912	133900	15734100	56200	56200	56200	56200	0
299	20240912	133800	15734100	56200	56200	56200	56200	0
300	20240912	133700	15734100	56200	56200	56200	56200	0
301	20240912	133600	15734100	56200	56200	56200	56200	1
302	20240912	133500	15677900	56500	56500	56500	56500	0
303	20240912	133400	15677900	56500	56500	56500	56500	2
304	20240912	133300	15564900	56300	56300	56300	56300	0
305	20240912	133200	15564900	56300	56300	56300	56300	0
306	20240912	133100	15564900	56300	56300	56300	56300	0
307	20240912	133000	15564900	56300	56300	56300	56300	1
308	20240912	132900	15508600	56500	56500	56500	56500	2
309	20240912	132800	15395600	56500	56500	56500	56500	0
310	20240912	132700	15395600	56500	56500	56500	56500	0
311	20240912	132600	15395600	56500	56500	56500	56500	1
312	20240912	132500	15339100	56400	56400	56400	56400	1
313	20240912	132400	15282700	56400	56400	56400	56400	0
314	20240912	132300	15282700	56400	56400	56400	56400	1
315	20240912	132200	15226300	56500	56500	56500	56500	1
316	20240912	132100	15169800	56400	56400	56400	56400	0
317	20240912	132000	15169800	56400	56400	56400	56400	0
318	20240912	131900	15169800	56400	56400	56400	56400	0
319	20240912	131800	15169800	56400	56400	56400	56400	1
320	20240912	131700	15113400	56500	56500	56500	56500	1
321	20240912	131600	15056900	56500	56500	56500	56500	1
322	20240912	131500	15000400	56200	56200	56200	56200	0
323	20240912	131400	15000400	56200	56200	56200	56200	0
324	20240912	131300	15000400	56200	56200	56200	56200	0
325	20240912	131200	15000400	56200	56200	56200	56200	1
326	20240912	131100	14944200	56500	56500	56500	56500	2
327	20240912	131000	14831200	56500	56500	56500	56500	1
328	20240912	130900	14774700	56300	56300	56300	56300	0
329	20240912	130800	14774700	56300	56300	56300	56300	0
330	20240912	130700	14774700	56300	56300	56300	56300	1
331	20240912	130600	14718400	56200	56200	56200	56200	0
332	20240912	130500	14718400	56200	56200	56200	56200	1
333	20240912	130400	14662200	56500	56500	56500	56500	2
334	20240912	130300	14549200	56500	56500	56500	56500	1
335	20240912	130200	14492700	56500	56500	56500	56500	1
336	20240912	130100	14436200	56200	56200	56200	56200	0
337	20240912	130000	14436200	56200	56200	56200	56200	0
338	20240912	125900	14436200	56200	56200	56200	56200	1
339	20240912	125800	14380000	56500	56500	56500	56500	1
340	20240912	125700	14323500	56500	56500	56500	56500	0
341	20240912	125600	14323500	56500	56500	56500	56500	1
342	20240912	125500	14267000	56300	56300	56300	56300	0
343	20240912	125400	14267000	56300	56300	56300	56300	1
344	20240912	125300	14210700	56500	56500	56500	56500	1
345	20240912	125200	14154200	56100	56100	56100	56100	0
346	20240912	125100	14154200	56100	56100	56100	56100	0
347	20240912	125000	14154200	56100	56100	56100	56100	0
348	20240912	124900	14154200	56100	56500	56500	56100	3
349	20240912	124800	13985100	56500	56500	56500	56500	0
350	20240912	124700	13985100	56500	56500	56500	56500	1
351	20240912	124600	13928600	56200	56200	56200	56200	0
352	20240912	124500	13928600	56200	56200	56200	56200	0
353	20240912	124400	13928600	56200	56200	56200	56200	1
354	20240912	124300	13872400	56400	56400	56400	56400	0
355	20240912	124200	13872400	56400	56400	56400	56400	0
356	20240912	124100	13872400	56400	56400	56400	56400	1
357	20240912	124000	13816000	56500	56500	56500	56500	1
358	20240912	123900	13759500	56500	56500	56500	56500	0
359	20240912	123800	13759500	56500	56500	56500	56500	0
360	20240912	123700	13759500	56500	56500	56500	56500	1
361	20240912	123600	13703000	56400	56400	56400	56400	1
362	20240912	123500	13646600	56400	56400	56400	56400	0
363	20240912	123400	13646600	56400	56400	56400	56400	1
364	20240912	123300	13590200	56400	56400	56400	56400	0
365	20240912	123200	13590200	56400	56400	56400	56400	0
366	20240912	123100	13590200	56400	56400	56400	56400	1
367	20240912	123000	13533800	56400	56400	56400	56400	0
368	20240912	122900	13533800	56400	56400	56400	56400	0
369	20240912	122800	13533800	56400	56400	56400	56400	1
370	20240912	122700	13477400	56300	56300	56300	56300	0
371	20240912	122600	13477400	56300	56300	56300	56300	1
372	20240912	122500	13421100	56400	56400	56400	56400	1
373	20240912	122400	13364700	56400	56400	56400	56400	1
374	20240912	122300	13308300	56200	56200	56200	56200	0
375	20240912	122200	13308300	56200	56200	56200	56200	0
376	20240912	122100	13308300	56200	56200	56200	56200	0
377	20240912	122000	13308300	56200	56200	56200	56200	1
378	20240912	121900	13252100	56000	56000	56000	56000	0
379	20240912	121800	13252100	56000	56000	56000	56000	1
380	20240912	121700	13196100	56400	56400	56400	56400	0
381	20240912	121600	13196100	56400	56400	56400	56400	2
382	20240912	121500	13083300	56400	56400	56400	56400	1
383	20240912	121400	13026900	56200	56200	56200	56200	0
384	20240912	121300	13026900	56200	56200	56200	56200	1
385	20240912	121200	12970700	56400	56400	56400	56400	1
386	20240912	121100	12914300	56300	56300	56300	56300	0
387	20240912	121000	12914300	56300	56300	56300	56300	0
388	20240912	120900	12914300	56300	56300	56300	56300	0
389	20240912	120800	12914300	56300	56300	56300	56300	0
390	20240912	120700	12914300	56300	56400	56400	56300	2
391	20240912	120600	12801600	56400	56400	56400	56400	1
392	20240912	120500	12745200	56000	56000	56000	56000	0
393	20240912	120400	12745200	56000	56000	56000	56000	0
394	20240912	120300	12745200	56000	56000	56000	56000	0
395	20240912	120200	12745200	56000	56000	56000	56000	1
396	20240912	120100	12689200	56400	56400	56400	56400	1
397	20240912	120000	12632800	56400	56400	56400	56400	1
398	20240912	115900	12576400	56200	56200	56200	56200	0
399	20240912	115800	12576400	56200	56200	56200	56200	0
400	20240912	115700	12576400	56200	56200	56200	56200	1
401	20240912	115600	12520200	56100	56100	56100	56100	0
402	20240912	115500	12520200	56100	56400	56400	56100	2
403	20240912	115400	12407700	56500	56500	56500	56500	1
404	20240912	115300	12351200	56500	56500	56500	56500	0
405	20240912	115200	12351200	56500	56500	56500	56500	1
406	20240912	115100	12294700	56400	56400	56400	56400	0
407	20240912	115000	12294700	56400	56400	56400	56400	0
408	20240912	114900	12294700	56400	56400	56400	56400	1
409	20240912	114800	12238300	56500	56500	56500	56500	1
410	20240912	114700	12181800	56200	56200	56200	56200	0
411	20240912	114600	12181800	56200	56200	56200	56200	0
412	20240912	114500	12181800	56200	56200	56200	56200	0
413	20240912	114400	12181800	56200	56200	56200	56200	1
414	20240912	114300	12125600	56500	56500	56500	56500	0
415	20240912	114200	12125600	56500	56500	56500	56500	1
416	20240912	114100	12069100	56500	56500	56500	56500	0
417	20240912	114000	12069100	56500	56500	56500	56500	1
418	20240912	113900	12012600	56300	56300	56300	56300	1
419	20240912	113800	11956300	56500	56500	56500	56500	0
420	20240912	113700	11956300	56500	56500	56500	56500	1
421	20240912	113600	11899800	56500	56500	56500	56500	1
422	20240912	113500	11843300	56400	56400	56400	56400	0
423	20240912	113400	11843300	56400	56300	56400	56300	2
424	20240912	113300	11730600	56300	56300	56300	56300	0
425	20240912	113200	11730600	56300	56300	56300	56300	0
426	20240912	113100	11730600	56300	56300	56300	56300	38
427	20240912	113000	9591200	56500	56500	56500	56500	0
428	20240912	112900	9591200	56500	56500	56500	56500	0
429	20240912	112800	9591200	56500	56500	56500	56500	0
430	20240912	112700	9591200	56500	56500	56500	56500	0
431	20240912	112600	9591200	56500	56500	56500	56500	0
432	20240912	112500	9591200	56500	56500	56500	56500	0
433	20240912	112400	9591200	56500	56500	56500	56500	0
434	20240912	112300	9591200	56500	56500	56500	56500	0
435	20240912	112200	9591200	56500	56500	56500	56500	0
436	20240912	112100	9591200	56500	56500	56500	56500	0
437	20240912	112000	9591200	56500	56500	56500	56500	0
438	20240912	111900	9591200	56500	56500	56500	56500	0
439	20240912	111800	9591200	56500	56500	56500	56500	0
440	20240912	111700	9591200	56500	56500	56500	56500	0
441	20240912	111600	9591200	56500	56500	56500	56500	1
442	20240912	111500	9534700	56500	56500	56500	56500	0
443	20240912	111400	9534700	56500	56500	56500	56500	0
444	20240912	111300	9534700	56500	56500	56500	56500	0
445	20240912	111200	9534700	56500	56500	56500	56500	0
446	20240912	111100	9534700	56500	56500	56500	56500	0
447	20240912	111000	9534700	56500	56500	56500	56500	0
448	20240912	110900	9534700	56500	56500	56500	56500	0
449	20240912	110800	9534700	56500	56500	56500	56500	0
450	20240912	110700	9534700	56500	56500	56500	56500	0
451	20240912	110600	9534700	56500	56500	56500	56500	0
452	20240912	110500	9534700	56500	56500	56500	56500	0
453	20240912	110400	9534700	56500	56500	56500	56500	0
454	20240912	110300	9534700	56500	56500	56500	56500	0
455	20240912	110200	9534700	56500	56500	56500	56500	0
456	20240912	110100	9534700	56500	56500	56500	56500	0
457	20240912	110000	9534700	56500	56500	56500	56500	0
458	20240912	105900	9534700	56500	56500	56500	56500	0
459	20240912	105800	9534700	56500	56500	56500	56500	0
460	20240912	105700	9534700	56500	56500	56500	56500	0
461	20240912	105600	9534700	56500	56500	56500	56500	0
462	20240912	105500	9534700	56500	56500	56500	56500	0
463	20240912	105400	9534700	56500	56500	56500	56500	0
464	20240912	105300	9534700	56500	56500	56500	56500	0
465	20240912	105200	9534700	56500	56500	56500	56500	0
466	20240912	105100	9534700	56500	56500	56500	56500	0
467	20240912	105000	9534700	56500	56500	56500	56500	0
468	20240912	104900	9534700	56500	56500	56500	56500	0
469	20240912	104800	9534700	56500	56500	56500	56500	0
470	20240912	104700	9534700	56500	56500	56500	56500	0
471	20240912	104600	9534700	56500	56500	56500	56500	0
472	20240912	104500	9534700	56500	56500	56500	56500	0
473	20240912	104400	9534700	56500	56500	56500	56500	0
474	20240912	104300	9534700	56500	56500	56500	56500	0
475	20240912	104200	9534700	56500	56500	56500	56500	0
476	20240912	104100	9534700	56500	56500	56500	56500	0
477	20240912	104000	9534700	56500	56500	56500	56500	0
478	20240912	103900	9534700	56500	56500	56500	56500	0
479	20240912	103800	9534700	56500	56500	56500	56500	6
480	20240912	103700	9195700	56500	56500	56500	56500	10
481	20240912	103600	8630700	56300	56300	56300	56300	0
482	20240912	103500	8630700	56300	56300	56300	56300	0
483	20240912	103400	8630700	56300	56300	56300	56300	0
484	20240912	103300	8630700	56300	56300	56300	56300	0
485	20240912	103200	8630700	56300	56300	56300	56300	0
486	20240912	103100	8630700	56300	56300	56300	56300	0
487	20240912	103000	8630700	56300	56300	56300	56300	0
488	20240912	102900	8630700	56300	56300	56300	56300	0
489	20240912	102800	8630700	56300	56300	56300	56300	0
490	20240912	102700	8630700	56300	56300	56300	56300	0
491	20240912	102600	8630700	56300	56300	56300	56300	0
492	20240912	102500	8630700	56300	56300	56300	56300	0
493	20240912	102400	8630700	56300	56300	56300	56300	0
494	20240912	102300	8630700	56300	56300	56300	56300	0
495	20240912	102200	8630700	56300	56300	56300	56300	0
496	20240912	102100	8630700	56300	56300	56300	56300	0
497	20240912	102000	8630700	56300	56300	56300	56300	0
498	20240912	101900	8630700	56300	56300	56300	56300	0
499	20240912	101800	8630700	56300	56300	56300	56300	0
500	20240912	101700	8630700	56300	56300	56300	56300	0
501	20240912	101600	8630700	56300	56300	56300	56300	0
502	20240912	101500	8630700	56300	56300	56300	56300	0
503	20240912	101400	8630700	56300	56300	56300	56300	0
504	20240912	101300	8630700	56300	56300	56300	56300	0
505	20240912	101200	8630700	56300	56300	56300	56300	0
506	20240912	101100	8630700	56300	56300	56300	56300	0
507	20240912	101000	8630700	56300	56300	56300	56300	0
508	20240912	100900	8630700	56300	56300	56300	56300	0
509	20240912	100800	8630700	56300	56300	56300	56300	0
510	20240912	100700	8630700	56300	56300	56300	56300	0
511	20240912	100600	8630700	56300	56300	56300	56300	0
512	20240912	100500	8630700	56300	56300	56300	56300	0
513	20240912	100400	8630700	56300	56300	56300	56300	0
514	20240912	100300	8630700	56300	56300	56300	56300	0
515	20240912	100200	8630700	56300	56300	56300	56300	0
516	20240912	100100	8630700	56300	56300	56300	56300	0
517	20240912	100000	8630700	56300	56500	56500	56300	21
518	20240912	095900	7448200	56500	56500	56500	56500	0
519	20240912	095800	7448200	56500	56500	56500	56500	0
520	20240912	095700	7448200	56500	56500	56500	56500	0
521	20240912	095600	7448200	56500	56500	56500	56500	0
522	20240912	095500	7448200	56500	56500	56500	56500	0
523	20240912	095400	7448200	56500	56500	56500	56500	0
524	20240912	095300	7448200	56500	56500	56500	56500	0
525	20240912	095200	7448200	56500	56500	56500	56500	0
526	20240912	095100	7448200	56500	56500	56500	56500	0
527	20240912	095000	7448200	56500	56500	56500	56500	0
528	20240912	094900	7448200	56500	56500	56500	56500	0
529	20240912	094800	7448200	56500	56500	56500	56500	0
530	20240912	094700	7448200	56500	56500	56500	56500	0
531	20240912	094600	7448200	56500	56500	56500	56500	0
532	20240912	094500	7448200	56500	56500	56500	56500	0
533	20240912	094400	7448200	56500	56500	56500	56500	0
534	20240912	094300	7448200	56500	56500	56500	56500	0
535	20240912	094200	7448200	56500	56500	56500	56500	0
536	20240912	094100	7448200	56500	56500	56500	56500	0
537	20240912	094000	7448200	56500	56500	56500	56500	0
538	20240912	093900	7448200	56500	56500	56500	56500	0
539	20240912	093800	7448200	56500	56500	56500	56500	0
540	20240912	093700	7448200	56500	56500	56500	56500	0
541	20240912	093600	7448200	56500	56500	56500	56500	1
542	20240912	093500	7391700	56400	56400	56400	56400	0
543	20240912	093400	7391700	56400	56400	56400	56400	0
544	20240912	093300	7391700	56400	56400	56400	56400	0
545	20240912	093200	7391700	56400	56400	56400	56400	0
546	20240912	093100	7391700	56400	56400	56400	56400	35
547	20240912	093000	5417700	56400	56400	56400	56400	0
548	20240912	092900	5417700	56400	56400	56400	56400	0
549	20240912	092800	5417700	56400	56400	56400	56400	0
550	20240912	092700	5417700	56400	56400	56400	56400	2
551	20240912	092600	5304900	56400	56400	56400	56400	0
552	20240912	092500	5304900	56400	56400	56400	56400	0
553	20240912	092400	5304900	56400	56400	56400	56400	0
554	20240912	092300	5304900	56400	56400	56400	56400	0
555	20240912	092200	5304900	56400	56400	56400	56400	0
556	20240912	092100	5304900	56400	56400	56400	56400	0
557	20240912	092000	5304900	56400	56400	56400	56400	0
558	20240912	091900	5304900	56400	56400	56400	56400	0
559	20240912	091800	5304900	56400	56400	56400	56400	0
560	20240912	091700	5304900	56400	56400	56400	56400	0
561	20240912	091600	5304900	56400	56400	56400	56400	0
562	20240912	091500	5304900	56400	56400	56400	56400	61
563	20240912	091400	1864500	56600	56600	56600	56600	16
564	20240912	091300	958900	56600	56600	56600	56600	0
565	20240912	091200	958900	56600	56600	56600	56600	0
566	20240912	091100	958900	56600	56600	56600	56600	10
567	20240912	091000	392900	56600	56600	56600	56600	0
568	20240912	090900	392900	56600	56600	56600	56600	1
569	20240912	090800	336300	56300	56300	56300	56300	0
570	20240912	090700	336300	56300	56300	56300	56300	0
571	20240912	090600	336300	56300	56300	56300	56300	0
572	20240912	090500	336300	56300	56300	56300	56300	1
573	20240912	090400	280000	55300	55300	55300	55300	0
574	20240912	090300	280000	55300	55300	55300	55300	0
575	20240912	090200	280000	55300	55300	55300	55300	0
576	20240912	090100	280000	55300	56900	56900	55300	4
577	20240912	090000	56300	56300	56300	56300	56300	1