KissMeData/066620/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	194100	20794450	16050	16050	16050	16050	3
3	20240910	194000	20794450	16050	16050	16050	16050	0
4	20240910	193900	20794450	16050	16050	16050	16050	0
5	20240910	193800	20794450	16050	16050	16050	16050	0
6	20240910	193700	20794450	16050	16050	16050	16050	0
7	20240910	193600	20794450	16050	16050	16050	16050	0
8	20240910	193500	20794450	16050	16050	16050	16050	0
9	20240910	193400	20794450	16050	16050	16050	16050	0
10	20240910	193300	20794450	16050	16050	16050	16050	0
11	20240910	193200	20794450	16050	16050	16050	16050	0
12	20240910	193100	20794450	16050	16050	16050	16050	0
13	20240910	193000	20794450	16050	16050	16050	16050	0
14	20240910	192900	20794450	16050	16050	16050	16050	0
15	20240910	192800	20794450	16050	16050	16050	16050	0
16	20240910	192700	20794450	16050	16050	16050	16050	0
17	20240910	192600	20794450	16050	16050	16050	16050	0
18	20240910	192500	20794450	16050	16050	16050	16050	0
19	20240910	192400	20794450	16050	16050	16050	16050	0
20	20240910	192300	20794450	16050	16050	16050	16050	0
21	20240910	192200	20794450	16050	16050	16050	16050	0
22	20240910	192100	20794450	16050	16050	16050	16050	0
23	20240910	192000	20794450	16050	16050	16050	16050	0
24	20240910	191900	20794450	16050	16050	16050	16050	0
25	20240910	191800	20794450	16050	16050	16050	16050	0
26	20240910	191700	20794450	16050	16050	16050	16050	0
27	20240910	191600	20794450	16050	16050	16050	16050	0
28	20240910	191500	20794450	16050	16050	16050	16050	0
29	20240910	191400	20794450	16050	16050	16050	16050	0
30	20240910	191300	20794450	16050	16050	16050	16050	0
31	20240910	191200	20794450	16050	16050	16050	16050	0
32	20240910	191100	20794450	16050	16050	16050	16050	3
33	20240910	191000	20794450	16050	16050	16050	16050	0
34	20240910	190900	20794450	16050	16050	16050	16050	0
35	20240910	190800	20794450	16050	16050	16050	16050	0
36	20240910	190700	20794450	16050	16050	16050	16050	0
37	20240910	190600	20794450	16050	16050	16050	16050	0
38	20240910	190500	20794450	16050	16050	16050	16050	0
39	20240910	190400	20794450	16050	16050	16050	16050	0
40	20240910	190300	20794450	16050	16050	16050	16050	0
41	20240910	190200	20794450	16050	16050	16050	16050	0
42	20240910	190100	20794450	16050	16050	16050	16050	0
43	20240910	190000	20794450	16050	16050	16050	16050	0
44	20240910	185900	20794450	16050	16050	16050	16050	0
45	20240910	185800	20794450	16050	16050	16050	16050	0
46	20240910	185700	20794450	16050	16050	16050	16050	0
47	20240910	185600	20794450	16050	16050	16050	16050	0
48	20240910	185500	20794450	16050	16050	16050	16050	0
49	20240910	185400	20794450	16050	16050	16050	16050	0
50	20240910	185300	20794450	16050	16050	16050	16050	0
51	20240910	185200	20794450	16050	16050	16050	16050	0
52	20240910	185100	20794450	16050	16050	16050	16050	0
53	20240910	185000	20794450	16050	16050	16050	16050	0
54	20240910	184900	20794450	16050	16050	16050	16050	0
55	20240910	184800	20794450	16050	16050	16050	16050	0
56	20240910	184700	20794450	16050	16050	16050	16050	0
57	20240910	184600	20794450	16050	16050	16050	16050	0
58	20240910	184500	20794450	16050	16050	16050	16050	0
59	20240910	184400	20794450	16050	16050	16050	16050	0
60	20240910	184300	20794450	16050	16050	16050	16050	0
61	20240910	184200	20794450	16050	16050	16050	16050	0
62	20240910	184100	20794450	16050	16050	16050	16050	3
63	20240910	184000	20794450	16050	16050	16050	16050	0
64	20240910	183900	20794450	16050	16050	16050	16050	0
65	20240910	183800	20794450	16050	16050	16050	16050	0
66	20240910	183700	20794450	16050	16050	16050	16050	0
67	20240910	183600	20794450	16050	16050	16050	16050	0
68	20240910	183500	20794450	16050	16050	16050	16050	0
69	20240910	183400	20794450	16050	16050	16050	16050	0
70	20240910	183300	20794450	16050	16050	16050	16050	0
71	20240910	183200	20794450	16050	16050	16050	16050	0
72	20240910	183100	20794450	16050	16050	16050	16050	0
73	20240910	183000	20794450	16050	16050	16050	16050	0
74	20240910	182900	20794450	16050	16050	16050	16050	0
75	20240910	182800	20794450	16050	16050	16050	16050	0
76	20240910	182700	20794450	16050	16050	16050	16050	0
77	20240910	182600	20794450	16050	16050	16050	16050	0
78	20240910	182500	20794450	16050	16050	16050	16050	0
79	20240910	182400	20794450	16050	16050	16050	16050	0
80	20240910	182300	20794450	16050	16050	16050	16050	0
81	20240910	182200	20794450	16050	16050	16050	16050	0
82	20240910	182100	20794450	16050	16050	16050	16050	0
83	20240910	182000	20794450	16050	16050	16050	16050	0
84	20240910	181900	20794450	16050	16050	16050	16050	0
85	20240910	181800	20794450	16050	16050	16050	16050	0
86	20240910	181700	20794450	16050	16050	16050	16050	0
87	20240910	181600	20794450	16050	16050	16050	16050	0
88	20240910	181500	20794450	16050	16050	16050	16050	0
89	20240910	181400	20794450	16050	16050	16050	16050	0
90	20240910	181300	20794450	16050	16050	16050	16050	0
91	20240910	181200	20794450	16050	16050	16050	16050	0
92	20240910	181100	20794450	16050	16050	16050	16050	3
93	20240910	181000	20794450	16050	16050	16050	16050	0
94	20240910	180900	20794450	16050	16050	16050	16050	0
95	20240910	180800	20794450	16050	16050	16050	16050	0
96	20240910	180700	20794450	16050	16050	16050	16050	0
97	20240910	180600	20794450	16050	16050	16050	16050	0
98	20240910	180500	20794450	16050	16050	16050	16050	0
99	20240910	180400	20794450	16050	16050	16050	16050	0
100	20240910	180300	20794450	16050	16050	16050	16050	0
101	20240910	180200	20794450	16050	16050	16050	16050	0
102	20240910	180100	20794450	16050	16050	16050	16050	0
103	20240910	180000	20794450	16050	16050	16050	16050	0
104	20240910	175900	20794450	16050	16050	16050	16050	0
105	20240910	175800	20794450	16050	16050	16050	16050	0
106	20240910	175700	20794450	16050	16050	16050	16050	0
107	20240910	175600	20794450	16050	16050	16050	16050	0
108	20240910	175500	20794450	16050	16050	16050	16050	0
109	20240910	175400	20794450	16050	16050	16050	16050	0
110	20240910	175300	20794450	16050	16050	16050	16050	0
111	20240910	175200	20794450	16050	16050	16050	16050	0
112	20240910	175100	20794450	16050	16050	16050	16050	0
113	20240910	175000	20794450	16050	16050	16050	16050	0
114	20240910	174900	20794450	16050	16050	16050	16050	0
115	20240910	174800	20794450	16050	16050	16050	16050	0
116	20240910	174700	20794450	16050	16050	16050	16050	0
117	20240910	174600	20794450	16050	16050	16050	16050	0
118	20240910	174500	20794450	16050	16050	16050	16050	0
119	20240910	174400	20794450	16050	16050	16050	16050	0
120	20240910	174300	20794450	16050	16050	16050	16050	0
121	20240910	174200	20794450	16050	16050	16050	16050	0
122	20240910	174100	20794450	16050	16050	16050	16050	3
123	20240910	174000	20794450	16050	16050	16050	16050	0
124	20240910	173900	20794450	16050	16050	16050	16050	0
125	20240910	173800	20794450	16050	16050	16050	16050	0
126	20240910	173700	20794450	16050	16050	16050	16050	0
127	20240910	173600	20794450	16050	16050	16050	16050	0
128	20240910	173500	20794450	16050	16050	16050	16050	0
129	20240910	173400	20794450	16050	16050	16050	16050	0
130	20240910	173300	20794450	16050	16050	16050	16050	0
131	20240910	173200	20794450	16050	16050	16050	16050	0
132	20240910	173100	20794450	16050	16050	16050	16050	0
133	20240910	173000	20794450	16050	16050	16050	16050	0
134	20240910	172900	20794450	16050	16050	16050	16050	0
135	20240910	172800	20794450	16050	16050	16050	16050	0
136	20240910	172700	20794450	16050	16050	16050	16050	0
137	20240910	172600	20794450	16050	16050	16050	16050	0
138	20240910	172500	20794450	16050	16050	16050	16050	0
139	20240910	172400	20794450	16050	16050	16050	16050	0
140	20240910	172300	20794450	16050	16050	16050	16050	0
141	20240910	172200	20794450	16050	16050	16050	16050	0
142	20240910	172100	20794450	16050	16050	16050	16050	0
143	20240910	172000	20794450	16050	16050	16050	16050	0
144	20240910	171900	20794450	16050	16050	16050	16050	0
145	20240910	171800	20794450	16050	16050	16050	16050	0
146	20240910	171700	20794450	16050	16050	16050	16050	0
147	20240910	171600	20794450	16050	16050	16050	16050	0
148	20240910	171500	20794450	16050	16050	16050	16050	0
149	20240910	171400	20794450	16050	16050	16050	16050	0
150	20240910	171300	20794450	16050	16050	16050	16050	0
151	20240910	171200	20794450	16050	16050	16050	16050	0
152	20240910	171100	20794450	16050	16050	16050	16050	3
153	20240910	171000	20794450	16050	16050	16050	16050	0
154	20240910	170900	20794450	16050	16050	16050	16050	0
155	20240910	170800	20794450	16050	16050	16050	16050	0
156	20240910	170700	20794450	16050	16050	16050	16050	0
157	20240910	170600	20794450	16050	16050	16050	16050	0
158	20240910	170500	20794450	16050	16050	16050	16050	0
159	20240910	170400	20794450	16050	16050	16050	16050	0
160	20240910	170300	20794450	16050	16050	16050	16050	0
161	20240910	170200	20794450	16050	16050	16050	16050	0
162	20240910	170100	20794450	16050	16050	16050	16050	0
163	20240910	170000	20794450	16050	16050	16050	16050	0
164	20240910	165900	20794450	16050	16050	16050	16050	0
165	20240910	165800	20794450	16050	16050	16050	16050	0
166	20240910	165700	20794450	16050	16050	16050	16050	0
167	20240910	165600	20794450	16050	16050	16050	16050	0
168	20240910	165500	20794450	16050	16050	16050	16050	0
169	20240910	165400	20794450	16050	16050	16050	16050	0
170	20240910	165300	20794450	16050	16050	16050	16050	0
171	20240910	165200	20794450	16050	16050	16050	16050	0
172	20240910	165100	20794450	16050	16050	16050	16050	0
173	20240910	165000	20794450	16050	16050	16050	16050	0
174	20240910	164900	20794450	16050	16050	16050	16050	0
175	20240910	164800	20794450	16050	16050	16050	16050	0
176	20240910	164700	20794450	16050	16050	16050	16050	0
177	20240910	164600	20794450	16050	16050	16050	16050	0
178	20240910	164500	20794450	16050	16050	16050	16050	0
179	20240910	164400	20794450	16050	16050	16050	16050	0
180	20240910	164300	20794450	16050	16050	16050	16050	0
181	20240910	164200	20794450	16050	16050	16050	16050	0
182	20240910	164100	20794450	16050	16050	16050	16050	3
183	20240910	164000	20794450	16050	16050	16050	16050	0
184	20240910	163900	20794450	16050	16050	16050	16050	0
185	20240910	163800	20794450	16050	16050	16050	16050	0
186	20240910	163700	20794450	16050	16050	16050	16050	0
187	20240910	163600	20794450	16050	16050	16050	16050	0
188	20240910	163500	20794450	16050	16050	16050	16050	0
189	20240910	163400	20794450	16050	16050	16050	16050	0
190	20240910	163300	20794450	16050	16050	16050	16050	0
191	20240910	163200	20794450	16050	16050	16050	16050	0
192	20240910	163100	20794450	16050	16050	16050	16050	0
193	20240910	163000	20794450	16050	16050	16050	16050	0
194	20240910	162900	20794450	16050	16050	16050	16050	0
195	20240910	162800	20794450	16050	16050	16050	16050	0
196	20240910	162700	20794450	16050	16050	16050	16050	0
197	20240910	162600	20794450	16050	16050	16050	16050	0
198	20240910	162500	20794450	16050	16050	16050	16050	0
199	20240910	162400	20794450	16050	16050	16050	16050	0
200	20240910	162300	20794450	16050	16050	16050	16050	0
201	20240910	162200	20794450	16050	16050	16050	16050	0
202	20240910	162100	20794450	16050	16050	16050	16050	0
203	20240910	162000	20794450	16050	16050	16050	16050	0
204	20240910	161900	20794450	16050	16050	16050	16050	0
205	20240910	161800	20794450	16050	16050	16050	16050	0
206	20240910	161700	20794450	16050	16050	16050	16050	0
207	20240910	161600	20794450	16050	16050	16050	16050	0
208	20240910	161500	20794450	16050	16050	16050	16050	0
209	20240910	161400	20794450	16050	16050	16050	16050	0
210	20240910	161300	20794450	16050	16050	16050	16050	0
211	20240910	161200	20794450	16050	16050	16050	16050	0
212	20240910	161100	20794450	16050	16050	16050	16050	3
213	20240910	161000	20794450	16050	16050	16050	16050	0
214	20240910	160900	20794450	16050	16050	16050	16050	0
215	20240910	160800	20794450	16050	16050	16050	16050	0
216	20240910	160700	20794450	16050	16050	16050	16050	0
217	20240910	160600	20794450	16050	16050	16050	16050	0
218	20240910	160500	20794450	16050	16050	16050	16050	0
219	20240910	160400	20794450	16050	16050	16050	16050	0
220	20240910	160300	20794450	16050	16050	16050	16050	0
221	20240910	160200	20794450	16050	16050	16050	16050	0
222	20240910	160100	20794450	16050	16050	16050	16050	0
223	20240910	160000	20794450	16050	16050	16050	16050	0
224	20240910	155900	20794450	16050	16050	16050	16050	0
225	20240910	155800	20794450	16050	16050	16050	16050	0
226	20240910	155700	20794450	16050	16050	16050	16050	0
227	20240910	155600	20794450	16050	16050	16050	16050	0
228	20240910	155500	20794450	16050	16050	16050	16050	0
229	20240910	155400	20794450	16050	16050	16050	16050	0
230	20240910	155300	20794450	16050	16050	16050	16050	0
231	20240910	155200	20794450	16050	16050	16050	16050	0
232	20240910	155100	20794450	16050	16050	16050	16050	0
233	20240910	155000	20794450	16050	16050	16050	16050	0
234	20240910	154900	20794450	16050	16050	16050	16050	0
235	20240910	154800	20794450	16050	16050	16050	16050	0
236	20240910	154700	20794450	16050	16050	16050	16050	0
237	20240910	154600	20794450	16050	16050	16050	16050	0
238	20240910	154500	20794450	16050	16050	16050	16050	0
239	20240910	154400	20794450	16050	16050	16050	16050	0
240	20240910	154300	20794450	16050	16050	16050	16050	0
241	20240910	154200	20794450	16050	16050	16050	16050	0
242	20240910	154100	20794450	16050	16050	16050	16050	3
243	20240910	154000	20794450	16050	16050	16050	16050	0
244	20240910	153900	20794450	16050	16050	16050	16050	0
245	20240910	153800	20794450	16050	16050	16050	16050	0
246	20240910	153700	20794450	16050	16050	16050	16050	0
247	20240910	153600	20794450	16050	16050	16050	16050	0
248	20240910	153500	20794450	16050	16050	16050	16050	0
249	20240910	153400	20794450	16050	16050	16050	16050	0
250	20240910	153300	20794450	16050	16050	16050	16050	0
251	20240910	153200	20794450	16050	16050	16050	16050	0
252	20240910	153100	20794450	16050	16050	16050	16050	0
253	20240910	153000	20794450	16050	16050	16050	16050	3
254	20240910	152900	20746300	16050	16050	16050	16050	0
255	20240910	152800	20746300	16050	16050	16050	16050	0
256	20240910	152700	20746300	16050	16050	16050	16050	0
257	20240910	152600	20746300	16050	16050	16050	16050	0
258	20240910	152500	20746300	16050	16050	16050	16050	0
259	20240910	152400	20746300	16050	16050	16050	16050	0
260	20240910	152300	20746300	16050	16050	16050	16050	0
261	20240910	152200	20746300	16050	16050	16050	16050	0
262	20240910	152100	20746300	16050	16050	16050	16050	0
263	20240910	152000	20746300	16050	16050	16050	16050	0
264	20240910	151900	20746300	16050	16050	16050	16050	31
265	20240910	151800	20248750	16050	16040	16050	16040	61
266	20240910	151700	19270010	16030	16030	16030	16030	0
267	20240910	151600	19270010	16030	16030	16030	16030	0
268	20240910	151500	19270010	16030	16030	16030	16030	0
269	20240910	151400	19270010	16030	16030	16030	16030	0
270	20240910	151300	19270010	16030	16030	16030	16030	0
271	20240910	151200	19270010	16030	16030	16030	16030	0
272	20240910	151100	19270010	16030	16030	16030	16030	0
273	20240910	151000	19270010	16030	16030	16030	16030	0
274	20240910	150900	19270010	16030	16030	16030	16030	0
275	20240910	150800	19270010	16030	16030	16030	16030	24
276	20240910	150700	18885290	16020	16020	16020	16020	0
277	20240910	150600	18885290	16020	16020	16020	16020	0
278	20240910	150500	18885290	16020	16020	16020	16020	0
279	20240910	150400	18885290	16020	16020	16020	16020	0
280	20240910	150300	18885290	16020	16020	16020	16020	0
281	20240910	150200	18885290	16020	16020	16020	16020	0
282	20240910	150100	18885290	16020	16020	16020	16020	0
283	20240910	150000	18885290	16020	16020	16020	16020	0
284	20240910	145900	18885290	16020	16020	16020	16020	0
285	20240910	145800	18885290	16020	16020	16020	16020	0
286	20240910	145700	18885290	16020	16020	16020	16020	0
287	20240910	145600	18885290	16020	16020	16020	16020	0
288	20240910	145500	18885290	16020	16020	16020	16020	0
289	20240910	145400	18885290	16020	16030	16030	16020	138
290	20240910	145300	16673880	16040	16040	16040	16040	0
291	20240910	145200	16673880	16040	16040	16040	16040	0
292	20240910	145100	16673880	16040	16040	16040	16040	0
293	20240910	145000	16673880	16040	16040	16040	16040	1
294	20240910	144900	16657840	16040	16040	16040	16040	3
295	20240910	144800	16609720	16040	16040	16040	16040	0
296	20240910	144700	16609720	16040	16040	16040	16040	0
297	20240910	144600	16609720	16040	16040	16040	16040	0
298	20240910	144500	16609720	16040	16040	16040	16040	0
299	20240910	144400	16609720	16040	16040	16040	16040	7
300	20240910	144300	16497440	16040	16040	16040	16040	0
301	20240910	144200	16497440	16040	16040	16040	16040	0
302	20240910	144100	16497440	16040	16040	16040	16040	0
303	20240910	144000	16497440	16040	16040	16040	16040	0
304	20240910	143900	16497440	16040	16040	16040	16040	0
305	20240910	143800	16497440	16040	16040	16040	16040	0
306	20240910	143700	16497440	16040	16040	16040	16040	0
307	20240910	143600	16497440	16040	16040	16040	16040	0
308	20240910	143500	16497440	16040	16040	16040	16040	80
309	20240910	143400	15214240	16050	16050	16050	16050	0
310	20240910	143300	15214240	16050	16050	16050	16050	0
311	20240910	143200	15214240	16050	16050	16050	16050	0
312	20240910	143100	15214240	16050	16050	16050	16050	0
313	20240910	143000	15214240	16050	16050	16050	16050	1
314	20240910	142900	15198190	16050	16050	16050	16050	0
315	20240910	142800	15198190	16050	16050	16050	16050	0
316	20240910	142700	15198190	16050	16050	16050	16050	0
317	20240910	142600	15198190	16050	16050	16050	16050	0
318	20240910	142500	15198190	16050	16050	16050	16050	0
319	20240910	142400	15198190	16050	16050	16050	16050	0
320	20240910	142300	15198190	16050	16050	16050	16050	0
321	20240910	142200	15198190	16050	16050	16050	16050	0
322	20240910	142100	15198190	16050	16050	16050	16050	0
323	20240910	142000	15198190	16050	16050	16050	16050	16
324	20240910	141900	14941390	16050	16050	16050	16050	0
325	20240910	141800	14941390	16050	16050	16050	16050	0
326	20240910	141700	14941390	16050	16050	16050	16050	3
327	20240910	141600	14893240	16050	16050	16050	16050	0
328	20240910	141500	14893240	16050	16050	16050	16050	0
329	20240910	141400	14893240	16050	16050	16050	16050	169
330	20240910	141300	12180790	16050	16050	16050	16050	0
331	20240910	141200	12180790	16050	16050	16050	16050	0
332	20240910	141100	12180790	16050	16050	16050	16050	0
333	20240910	141000	12180790	16050	16050	16050	16050	0
334	20240910	140900	12180790	16050	16050	16050	16050	0
335	20240910	140800	12180790	16050	16050	16050	16050	0
336	20240910	140700	12180790	16050	16050	16050	16050	0
337	20240910	140600	12180790	16050	16050	16050	16050	0
338	20240910	140500	12180790	16050	16050	16050	16050	15
339	20240910	140400	11940040	16060	16060	16060	16060	0
340	20240910	140300	11940040	16060	16060	16060	16060	0
341	20240910	140200	11940040	16060	16060	16060	16060	0
342	20240910	140100	11940040	16060	16060	16060	16060	0
343	20240910	140000	11940040	16060	16060	16060	16060	0
344	20240910	135900	11940040	16060	16060	16060	16060	0
345	20240910	135800	11940040	16060	16060	16060	16060	0
346	20240910	135700	11940040	16060	16060	16060	16060	0
347	20240910	135600	11940040	16060	16060	16060	16060	0
348	20240910	135500	11940040	16060	16060	16060	16060	0
349	20240910	135400	11940040	16060	16060	16060	16060	0
350	20240910	135300	11940040	16060	16060	16060	16060	0
351	20240910	135200	11940040	16060	16060	16060	16060	0
352	20240910	135100	11940040	16060	16060	16060	16060	0
353	20240910	135000	11940040	16060	16060	16060	16060	0
354	20240910	134900	11940040	16060	16060	16060	16060	0
355	20240910	134800	11940040	16060	16060	16060	16060	0
356	20240910	134700	11940040	16060	16060	16060	16060	0
357	20240910	134600	11940040	16060	16060	16060	16060	0
358	20240910	134500	11940040	16060	16060	16060	16060	0
359	20240910	134400	11940040	16060	16060	16060	16060	0
360	20240910	134300	11940040	16060	16060	16060	16060	0
361	20240910	134200	11940040	16060	16060	16060	16060	0
362	20240910	134100	11940040	16060	16060	16060	16060	0
363	20240910	134000	11940040	16060	16060	16060	16060	3
364	20240910	133900	11891860	16060	16060	16060	16060	0
365	20240910	133800	11891860	16060	16060	16060	16060	0
366	20240910	133700	11891860	16060	16060	16060	16060	0
367	20240910	133600	11891860	16060	16060	16060	16060	0
368	20240910	133500	11891860	16060	16060	16060	16060	0
369	20240910	133400	11891860	16060	16060	16060	16060	0
370	20240910	133300	11891860	16060	16060	16060	16060	20
371	20240910	133200	11570660	16070	16070	16070	16070	0
372	20240910	133100	11570660	16070	16070	16070	16070	1
373	20240910	133000	11554590	16080	16080	16080	16080	0
374	20240910	132900	11554590	16080	16080	16080	16080	0
375	20240910	132800	11554590	16080	16080	16080	16080	0
376	20240910	132700	11554590	16080	16080	16080	16080	0
377	20240910	132600	11554590	16080	16080	16080	16080	0
378	20240910	132500	11554590	16080	16080	16080	16080	0
379	20240910	132400	11554590	16080	16080	16080	16080	0
380	20240910	132300	11554590	16080	16080	16080	16080	0
381	20240910	132200	11554590	16080	16080	16080	16080	0
382	20240910	132100	11554590	16080	16080	16080	16080	1
383	20240910	132000	11538510	16070	16070	16070	16070	0
384	20240910	131900	11538510	16070	16070	16070	16070	0
385	20240910	131800	11538510	16070	16070	16070	16070	0
386	20240910	131700	11538510	16070	16070	16070	16070	0
387	20240910	131600	11538510	16070	16070	16070	16070	0
388	20240910	131500	11538510	16070	16070	16070	16070	0
389	20240910	131400	11538510	16070	16070	16070	16070	0
390	20240910	131300	11538510	16070	16070	16070	16070	8
391	20240910	131200	11409950	16080	16080	16080	16080	0
392	20240910	131100	11409950	16080	16080	16080	16080	0
393	20240910	131000	11409950	16080	16080	16080	16080	0
394	20240910	130900	11409950	16080	16080	16080	16080	0
395	20240910	130800	11409950	16080	16080	16080	16080	0
396	20240910	130700	11409950	16080	16080	16080	16080	1
397	20240910	130600	11393870	16080	16080	16080	16080	0
398	20240910	130500	11393870	16080	16080	16080	16080	0
399	20240910	130400	11393870	16080	16080	16080	16080	0
400	20240910	130300	11393870	16080	16080	16080	16080	0
401	20240910	130200	11393870	16080	16080	16080	16080	0
402	20240910	130100	11393870	16080	16080	16080	16080	0
403	20240910	130000	11393870	16080	16080	16080	16080	0
404	20240910	125900	11393870	16080	16080	16080	16080	0
405	20240910	125800	11393870	16080	16080	16080	16080	0
406	20240910	125700	11393870	16080	16080	16080	16080	0
407	20240910	125600	11393870	16080	16080	16080	16080	0
408	20240910	125500	11393870	16080	16080	16080	16080	0
409	20240910	125400	11393870	16080	16080	16080	16080	0
410	20240910	125300	11393870	16080	16080	16080	16080	0
411	20240910	125200	11393870	16080	16080	16080	16080	0
412	20240910	125100	11393870	16080	16080	16080	16080	0
413	20240910	125000	11393870	16080	16080	16080	16080	0
414	20240910	124900	11393870	16080	16080	16080	16080	0
415	20240910	124800	11393870	16080	16080	16080	16080	0
416	20240910	124700	11393870	16080	16080	16080	16080	0
417	20240910	124600	11393870	16080	16080	16080	16080	0
418	20240910	124500	11393870	16080	16080	16080	16080	7
419	20240910	124400	11281310	16070	16070	16070	16070	0
420	20240910	124300	11281310	16070	16070	16070	16070	0
421	20240910	124200	11281310	16070	16070	16070	16070	0
422	20240910	124100	11281310	16070	16070	16070	16070	0
423	20240910	124000	11281310	16070	16070	16070	16070	0
424	20240910	123900	11281310	16070	16070	16070	16070	0
425	20240910	123800	11281310	16070	16070	16070	16070	0
426	20240910	123700	11281310	16070	16070	16070	16070	0
427	20240910	123600	11281310	16070	16070	16070	16070	0
428	20240910	123500	11281310	16070	16070	16070	16070	0
429	20240910	123400	11281310	16070	16070	16070	16070	0
430	20240910	123300	11281310	16070	16070	16070	16070	0
431	20240910	123200	11281310	16070	16070	16070	16070	0
432	20240910	123100	11281310	16070	16070	16070	16070	0
433	20240910	123000	11281310	16070	16070	16070	16070	0
434	20240910	122900	11281310	16070	16070	16070	16070	0
435	20240910	122800	11281310	16070	16070	16070	16070	0
436	20240910	122700	11281310	16070	16070	16070	16070	0
437	20240910	122600	11281310	16070	16070	16070	16070	0
438	20240910	122500	11281310	16070	16070	16070	16070	0
439	20240910	122400	11281310	16070	16070	16070	16070	0
440	20240910	122300	11281310	16070	16070	16070	16070	0
441	20240910	122200	11281310	16070	16070	16070	16070	0
442	20240910	122100	11281310	16070	16070	16070	16070	7
443	20240910	122000	11168820	16070	16070	16070	16070	0
444	20240910	121900	11168820	16070	16070	16070	16070	0
445	20240910	121800	11168820	16070	16070	16070	16070	0
446	20240910	121700	11168820	16070	16070	16070	16070	0
447	20240910	121600	11168820	16070	16070	16070	16070	0
448	20240910	121500	11168820	16070	16070	16070	16070	0
449	20240910	121400	11168820	16070	16070	16070	16070	0
450	20240910	121300	11168820	16070	16070	16070	16070	0
451	20240910	121200	11168820	16070	16070	16070	16070	0
452	20240910	121100	11168820	16070	16070	16070	16070	0
453	20240910	121000	11168820	16070	16070	16070	16070	6
454	20240910	120900	11072400	16070	16070	16070	16070	0
455	20240910	120800	11072400	16070	16070	16070	16070	0
456	20240910	120700	11072400	16070	16070	16070	16070	0
457	20240910	120600	11072400	16070	16070	16070	16070	0
458	20240910	120500	11072400	16070	16070	16070	16070	0
459	20240910	120400	11072400	16070	16070	16070	16070	0
460	20240910	120300	11072400	16070	16070	16070	16070	0
461	20240910	120200	11072400	16070	16070	16070	16070	0
462	20240910	120100	11072400	16070	16070	16070	16070	0
463	20240910	120000	11072400	16070	16070	16070	16070	0
464	20240910	115900	11072400	16070	16070	16070	16070	0
465	20240910	115800	11072400	16070	16070	16070	16070	0
466	20240910	115700	11072400	16070	16070	16070	16070	0
467	20240910	115600	11072400	16070	16070	16070	16070	0
468	20240910	115500	11072400	16070	16070	16070	16070	1
469	20240910	115400	11056330	16130	16130	16130	16130	0
470	20240910	115300	11056330	16130	16130	16130	16130	0
471	20240910	115200	11056330	16130	16130	16130	16130	0
472	20240910	115100	11056330	16130	16130	16130	16130	0
473	20240910	115000	11056330	16130	16130	16130	16130	0
474	20240910	114900	11056330	16130	16130	16130	16130	0
475	20240910	114800	11056330	16130	16130	16130	16130	0
476	20240910	114700	11056330	16130	16130	16130	16130	0
477	20240910	114600	11056330	16130	16130	16130	16130	0
478	20240910	114500	11056330	16130	16130	16130	16130	0
479	20240910	114400	11056330	16130	16130	16130	16130	0
480	20240910	114300	11056330	16130	16130	16130	16130	0
481	20240910	114200	11056330	16130	16130	16130	16130	0
482	20240910	114100	11056330	16130	16130	16130	16130	0
483	20240910	114000	11056330	16130	16130	16130	16130	0
484	20240910	113900	11056330	16130	16130	16130	16130	0
485	20240910	113800	11056330	16130	16130	16130	16130	0
486	20240910	113700	11056330	16130	16130	16130	16130	0
487	20240910	113600	11056330	16130	16130	16130	16130	0
488	20240910	113500	11056330	16130	16130	16130	16130	0
489	20240910	113400	11056330	16130	16130	16130	16130	0
490	20240910	113300	11056330	16130	16130	16130	16130	0
491	20240910	113200	11056330	16130	16130	16130	16130	0
492	20240910	113100	11056330	16130	16130	16130	16130	0
493	20240910	113000	11056330	16130	16130	16130	16130	0
494	20240910	112900	11056330	16130	16130	16130	16130	0
495	20240910	112800	11056330	16130	16130	16130	16130	0
496	20240910	112700	11056330	16130	16130	16130	16130	0
497	20240910	112600	11056330	16130	16130	16130	16130	0
498	20240910	112500	11056330	16130	16130	16130	16130	0
499	20240910	112400	11056330	16130	16130	16130	16130	0
500	20240910	112300	11056330	16130	16130	16130	16130	0
501	20240910	112200	11056330	16130	16130	16130	16130	0
502	20240910	112100	11056330	16130	16130	16130	16130	0
503	20240910	112000	11056330	16130	16130	16130	16130	0
504	20240910	111900	11056330	16130	16130	16130	16130	0
505	20240910	111800	11056330	16130	16130	16130	16130	0
506	20240910	111700	11056330	16130	16130	16130	16130	0
507	20240910	111600	11056330	16130	16130	16130	16130	1
508	20240910	111500	11040200	16100	16100	16100	16100	0
509	20240910	111400	11040200	16100	16100	16100	16100	0
510	20240910	111300	11040200	16100	16100	16100	16100	0
511	20240910	111200	11040200	16100	16100	16100	16100	0
512	20240910	111100	11040200	16100	16100	16100	16100	1
513	20240910	111000	11024100	16060	16060	16060	16060	0
514	20240910	110900	11024100	16060	16060	16060	16060	0
515	20240910	110800	11024100	16060	16060	16060	16060	0
516	20240910	110700	11024100	16060	16060	16060	16060	0
517	20240910	110600	11024100	16060	16060	16060	16060	0
518	20240910	110500	11024100	16060	16060	16060	16060	0
519	20240910	110400	11024100	16060	16060	16060	16060	0
520	20240910	110300	11024100	16060	16060	16060	16060	0
521	20240910	110200	11024100	16060	16060	16060	16060	10
522	20240910	110100	10863500	16100	16100	16100	16100	0
523	20240910	110000	10863500	16100	16100	16100	16100	0
524	20240910	105900	10863500	16100	16100	16100	16100	0
525	20240910	105800	10863500	16100	16100	16100	16100	0
526	20240910	105700	10863500	16100	16100	16100	16100	48
527	20240910	105600	10090700	16100	16100	16100	16100	20
528	20240910	105500	9768700	16090	16090	16090	16090	0
529	20240910	105400	9768700	16090	16090	16090	16090	0
530	20240910	105300	9768700	16090	16090	16090	16090	0
531	20240910	105200	9768700	16090	16090	16090	16090	2
532	20240910	105100	9736520	16080	16080	16080	16080	0
533	20240910	105000	9736520	16080	16080	16080	16080	0
534	20240910	104900	9736520	16080	16080	16080	16080	0
535	20240910	104800	9736520	16080	16080	16080	16080	0
536	20240910	104700	9736520	16080	16080	16080	16080	0
537	20240910	104600	9736520	16080	16080	16080	16080	0
538	20240910	104500	9736520	16080	16080	16080	16080	0
539	20240910	104400	9736520	16080	16080	16080	16080	0
540	20240910	104300	9736520	16080	16080	16080	16080	0
541	20240910	104200	9736520	16080	16080	16080	16080	0
542	20240910	104100	9736520	16080	16080	16080	16080	0
543	20240910	104000	9736520	16080	16080	16080	16080	0
544	20240910	103900	9736520	16080	16080	16080	16080	27
545	20240910	103800	9302360	16200	16200	16200	16200	0
546	20240910	103700	9302360	16200	16200	16200	16200	0
547	20240910	103600	9302360	16200	16200	16200	16200	1
548	20240910	103500	9286160	16230	16230	16230	16230	0
549	20240910	103400	9286160	16230	16230	16230	16230	0
550	20240910	103300	9286160	16230	16230	16230	16230	0
551	20240910	103200	9286160	16230	16230	16230	16230	0
552	20240910	103100	9286160	16230	16230	16230	16230	0
553	20240910	103000	9286160	16230	16240	16240	16230	258
554	20240910	102900	5098810	16290	16290	16290	16290	0
555	20240910	102800	5098810	16290	16290	16290	16290	1
556	20240910	102700	5082520	16290	16290	16290	16290	1
557	20240910	102600	5066230	16290	16290	16290	16290	0
558	20240910	102500	5066230	16290	16290	16290	16290	0
559	20240910	102400	5066230	16290	16290	16290	16290	0
560	20240910	102300	5066230	16290	16290	16290	16290	0
561	20240910	102200	5066230	16290	16290	16290	16290	0
562	20240910	102100	5066230	16290	16290	16290	16290	0
563	20240910	102000	5066230	16290	16290	16290	16290	0
564	20240910	101900	5066230	16290	16290	16290	16290	0
565	20240910	101800	5066230	16290	16290	16290	16290	0
566	20240910	101700	5066230	16290	16290	16290	16290	0
567	20240910	101600	5066230	16290	16290	16290	16290	0
568	20240910	101500	5066230	16290	16290	16290	16290	0
569	20240910	101400	5066230	16290	16290	16290	16290	0
570	20240910	101300	5066230	16290	16290	16290	16290	0
571	20240910	101200	5066230	16290	16290	16290	16290	0
572	20240910	101100	5066230	16290	16290	16290	16290	0
573	20240910	101000	5066230	16290	16290	16290	16290	0
574	20240910	100900	5066230	16290	16290	16290	16290	2
575	20240910	100800	5033650	16290	16290	16290	16290	0
576	20240910	100700	5033650	16290	16290	16290	16290	0
577	20240910	100600	5033650	16290	16290	16290	16290	0
578	20240910	100500	5033650	16290	16290	16290	16290	5
579	20240910	100400	4952200	16290	16290	16290	16290	0
580	20240910	100300	4952200	16290	16290	16290	16290	0
581	20240910	100200	4952200	16290	16290	16290	16290	0
582	20240910	100100	4952200	16290	16290	16290	16290	0
583	20240910	100000	4952200	16290	16230	16290	16230	107
584	20240910	095900	3215530	16230	16230	16230	16230	0
585	20240910	095800	3215530	16230	16230	16230	16230	0
586	20240910	095700	3215530	16230	16230	16230	16230	0
587	20240910	095600	3215530	16230	16230	16230	16230	0
588	20240910	095500	3215530	16230	16230	16230	16230	0
589	20240910	095400	3215530	16230	16230	16230	16230	0
590	20240910	095300	3215530	16230	16230	16230	16230	0
591	20240910	095200	3215530	16230	16230	16230	16230	0
592	20240910	095100	3215530	16230	16230	16230	16230	0
593	20240910	095000	3215530	16230	16230	16230	16230	31
594	20240910	094900	2712400	16300	16300	16300	16300	0
595	20240910	094800	2712400	16300	16300	16300	16300	0
596	20240910	094700	2712400	16300	16300	16300	16300	0
597	20240910	094600	2712400	16300	16300	16300	16300	0
598	20240910	094500	2712400	16300	16300	16300	16300	0
599	20240910	094400	2712400	16300	16300	16300	16300	0
600	20240910	094300	2712400	16300	16300	16300	16300	0
601	20240910	094200	2712400	16300	16300	16300	16300	0
602	20240910	094100	2712400	16300	16300	16300	16300	1
603	20240910	094000	2696100	16300	16300	16300	16300	1
604	20240910	093900	2679800	16300	16290	16300	16290	10
605	20240910	093800	2516820	16230	16230	16230	16230	0
606	20240910	093700	2516820	16230	16230	16230	16230	0
607	20240910	093600	2516820	16230	16230	16230	16230	0
608	20240910	093500	2516820	16230	16230	16230	16230	0
609	20240910	093400	2516820	16230	16230	16230	16230	60
610	20240910	093300	1543020	16260	16260	16260	16260	0
611	20240910	093200	1543020	16260	16260	16260	16260	0
612	20240910	093100	1543020	16260	16260	16260	16260	25
613	20240910	093000	1136520	16230	16230	16230	16230	0
614	20240910	092900	1136520	16230	16230	16230	16230	0
615	20240910	092800	1136520	16230	16230	16230	16230	1
616	20240910	092700	1120290	16230	16230	16230	16230	0
617	20240910	092600	1120290	16230	16230	16230	16230	0
618	20240910	092500	1120290	16230	16230	16230	16230	0
619	20240910	092400	1120290	16230	16230	16230	16230	0
620	20240910	092300	1120290	16230	16230	16230	16230	5
621	20240910	092200	1039140	16230	16230	16230	16230	0
622	20240910	092100	1039140	16230	16230	16230	16230	0
623	20240910	092000	1039140	16230	16230	16230	16230	0
624	20240910	091900	1039140	16230	16230	16230	16230	0
625	20240910	091800	1039140	16230	16230	16230	16230	0
626	20240910	091700	1039140	16230	16230	16230	16230	0
627	20240910	091600	1039140	16230	16230	16230	16230	0
628	20240910	091500	1039140	16230	16260	16260	16230	51
629	20240910	091400	211380	16260	16260	16260	16260	0
630	20240910	091300	211380	16260	16260	16260	16260	0
631	20240910	091200	211380	16260	16260	16260	16260	0
632	20240910	091100	211380	16260	16260	16260	16260	0
633	20240910	091000	211380	16260	16260	16260	16260	0
634	20240910	090900	211380	16260	16260	16260	16260	0
635	20240910	090800	211380	16260	16260	16260	16260	0
636	20240910	090700	211380	16260	16260	16260	16260	0
637	20240910	090600	211380	16260	16260	16260	16260	0
638	20240910	090500	211380	16260	16260	16260	16260	0
639	20240910	090400	211380	16260	16260	16260	16260	0
640	20240910	090300	211380	16260	16260	16260	16260	0
641	20240910	090200	211380	16260	16260	16260	16260	0
642	20240910	090100	211380	16260	16260	16260	16260	0
643	20240910	090000	211380	16260	16260	16260	16260	13