KissMeData/006980/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	184800	5177790	15420	15420	15420	15420	4
3	20240911	184700	5177790	15420	15420	15420	15420	0
4	20240911	184600	5177790	15420	15420	15420	15420	0
5	20240911	184500	5177790	15420	15420	15420	15420	0
6	20240911	184400	5177790	15420	15420	15420	15420	0
7	20240911	184300	5177790	15420	15420	15420	15420	0
8	20240911	184200	5177790	15420	15420	15420	15420	0
9	20240911	184100	5177790	15420	15420	15420	15420	0
10	20240911	184000	5177790	15420	15420	15420	15420	0
11	20240911	183900	5177790	15420	15420	15420	15420	0
12	20240911	183800	5177790	15420	15420	15420	15420	0
13	20240911	183700	5177790	15420	15420	15420	15420	0
14	20240911	183600	5177790	15420	15420	15420	15420	0
15	20240911	183500	5177790	15420	15420	15420	15420	0
16	20240911	183400	5177790	15420	15420	15420	15420	0
17	20240911	183300	5177790	15420	15420	15420	15420	0
18	20240911	183200	5177790	15420	15420	15420	15420	0
19	20240911	183100	5177790	15420	15420	15420	15420	0
20	20240911	183000	5177790	15420	15420	15420	15420	0
21	20240911	182900	5177790	15420	15420	15420	15420	0
22	20240911	182800	5177790	15420	15420	15420	15420	0
23	20240911	182700	5177790	15420	15420	15420	15420	0
24	20240911	182600	5177790	15420	15420	15420	15420	0
25	20240911	182500	5177790	15420	15420	15420	15420	0
26	20240911	182400	5177790	15420	15420	15420	15420	0
27	20240911	182300	5177790	15420	15420	15420	15420	0
28	20240911	182200	5177790	15420	15420	15420	15420	0
29	20240911	182100	5177790	15420	15420	15420	15420	0
30	20240911	182000	5177790	15420	15420	15420	15420	0
31	20240911	181900	5177790	15420	15420	15420	15420	0
32	20240911	181800	5177790	15420	15420	15420	15420	4
33	20240911	181700	5177790	15420	15420	15420	15420	0
34	20240911	181600	5177790	15420	15420	15420	15420	0
35	20240911	181500	5177790	15420	15420	15420	15420	0
36	20240911	181400	5177790	15420	15420	15420	15420	0
37	20240911	181300	5177790	15420	15420	15420	15420	0
38	20240911	181200	5177790	15420	15420	15420	15420	0
39	20240911	181100	5177790	15420	15420	15420	15420	0
40	20240911	181000	5177790	15420	15420	15420	15420	0
41	20240911	180900	5177790	15420	15420	15420	15420	0
42	20240911	180800	5177790	15420	15420	15420	15420	0
43	20240911	180700	5177790	15420	15420	15420	15420	0
44	20240911	180600	5177790	15420	15420	15420	15420	0
45	20240911	180500	5177790	15420	15420	15420	15420	0
46	20240911	180400	5177790	15420	15420	15420	15420	0
47	20240911	180300	5177790	15420	15420	15420	15420	0
48	20240911	180200	5177790	15420	15420	15420	15420	0
49	20240911	180100	5177790	15420	15420	15420	15420	0
50	20240911	180000	5177790	15420	15420	15420	15420	0
51	20240911	175900	5177790	15420	15420	15420	15420	0
52	20240911	175800	5177790	15420	15420	15420	15420	0
53	20240911	175700	5177790	15420	15420	15420	15420	0
54	20240911	175600	5177790	15420	15420	15420	15420	0
55	20240911	175500	5177790	15420	15420	15420	15420	0
56	20240911	175400	5177790	15420	15420	15420	15420	0
57	20240911	175300	5177790	15420	15420	15420	15420	0
58	20240911	175200	5177790	15420	15420	15420	15420	0
59	20240911	175100	5177790	15420	15420	15420	15420	0
60	20240911	175000	5177790	15420	15420	15420	15420	0
61	20240911	174900	5177790	15420	15420	15420	15420	0
62	20240911	174800	5177790	15420	15420	15420	15420	4
63	20240911	174700	5177790	15420	15420	15420	15420	0
64	20240911	174600	5177790	15420	15420	15420	15420	0
65	20240911	174500	5177790	15420	15420	15420	15420	0
66	20240911	174400	5177790	15420	15420	15420	15420	0
67	20240911	174300	5177790	15420	15420	15420	15420	0
68	20240911	174200	5177790	15420	15420	15420	15420	0
69	20240911	174100	5177790	15420	15420	15420	15420	0
70	20240911	174000	5177790	15420	15420	15420	15420	0
71	20240911	173900	5177790	15420	15420	15420	15420	0
72	20240911	173800	5177790	15420	15420	15420	15420	0
73	20240911	173700	5177790	15420	15420	15420	15420	0
74	20240911	173600	5177790	15420	15420	15420	15420	0
75	20240911	173500	5177790	15420	15420	15420	15420	0
76	20240911	173400	5177790	15420	15420	15420	15420	0
77	20240911	173300	5177790	15420	15420	15420	15420	0
78	20240911	173200	5177790	15420	15420	15420	15420	0
79	20240911	173100	5177790	15420	15420	15420	15420	0
80	20240911	173000	5177790	15420	15420	15420	15420	0
81	20240911	172900	5177790	15420	15420	15420	15420	0
82	20240911	172800	5177790	15420	15420	15420	15420	0
83	20240911	172700	5177790	15420	15420	15420	15420	0
84	20240911	172600	5177790	15420	15420	15420	15420	0
85	20240911	172500	5177790	15420	15420	15420	15420	0
86	20240911	172400	5177790	15420	15420	15420	15420	0
87	20240911	172300	5177790	15420	15420	15420	15420	0
88	20240911	172200	5177790	15420	15420	15420	15420	0
89	20240911	172100	5177790	15420	15420	15420	15420	0
90	20240911	172000	5177790	15420	15420	15420	15420	0
91	20240911	171900	5177790	15420	15420	15420	15420	0
92	20240911	171800	5177790	15420	15420	15420	15420	4
93	20240911	171700	5177790	15420	15420	15420	15420	0
94	20240911	171600	5177790	15420	15420	15420	15420	0
95	20240911	171500	5177790	15420	15420	15420	15420	0
96	20240911	171400	5177790	15420	15420	15420	15420	0
97	20240911	171300	5177790	15420	15420	15420	15420	0
98	20240911	171200	5177790	15420	15420	15420	15420	0
99	20240911	171100	5177790	15420	15420	15420	15420	0
100	20240911	171000	5177790	15420	15420	15420	15420	0
101	20240911	170900	5177790	15420	15420	15420	15420	0
102	20240911	170800	5177790	15420	15420	15420	15420	0
103	20240911	170700	5177790	15420	15420	15420	15420	0
104	20240911	170600	5177790	15420	15420	15420	15420	0
105	20240911	170500	5177790	15420	15420	15420	15420	0
106	20240911	170400	5177790	15420	15420	15420	15420	0
107	20240911	170300	5177790	15420	15420	15420	15420	0
108	20240911	170200	5177790	15420	15420	15420	15420	0
109	20240911	170100	5177790	15420	15420	15420	15420	0
110	20240911	170000	5177790	15420	15420	15420	15420	0
111	20240911	165900	5177790	15420	15420	15420	15420	0
112	20240911	165800	5177790	15420	15420	15420	15420	0
113	20240911	165700	5177790	15420	15420	15420	15420	0
114	20240911	165600	5177790	15420	15420	15420	15420	0
115	20240911	165500	5177790	15420	15420	15420	15420	0
116	20240911	165400	5177790	15420	15420	15420	15420	0
117	20240911	165300	5177790	15420	15420	15420	15420	0
118	20240911	165200	5177790	15420	15420	15420	15420	0
119	20240911	165100	5177790	15420	15420	15420	15420	0
120	20240911	165000	5177790	15420	15420	15420	15420	0
121	20240911	164900	5177790	15420	15420	15420	15420	0
122	20240911	164800	5177790	15420	15420	15420	15420	4
123	20240911	164700	5177790	15420	15420	15420	15420	0
124	20240911	164600	5177790	15420	15420	15420	15420	0
125	20240911	164500	5177790	15420	15420	15420	15420	0
126	20240911	164400	5177790	15420	15420	15420	15420	0
127	20240911	164300	5177790	15420	15420	15420	15420	0
128	20240911	164200	5177790	15420	15420	15420	15420	0
129	20240911	164100	5177790	15420	15420	15420	15420	0
130	20240911	164000	5177790	15420	15420	15420	15420	0
131	20240911	163900	5177790	15420	15420	15420	15420	0
132	20240911	163800	5177790	15420	15420	15420	15420	0
133	20240911	163700	5177790	15420	15420	15420	15420	0
134	20240911	163600	5177790	15420	15420	15420	15420	0
135	20240911	163500	5177790	15420	15420	15420	15420	0
136	20240911	163400	5177790	15420	15420	15420	15420	0
137	20240911	163300	5177790	15420	15420	15420	15420	0
138	20240911	163200	5177790	15420	15420	15420	15420	0
139	20240911	163100	5177790	15420	15420	15420	15420	0
140	20240911	163000	5177790	15420	15420	15420	15420	0
141	20240911	162900	5177790	15420	15420	15420	15420	0
142	20240911	162800	5177790	15420	15420	15420	15420	0
143	20240911	162700	5177790	15420	15420	15420	15420	0
144	20240911	162600	5177790	15420	15420	15420	15420	0
145	20240911	162500	5177790	15420	15420	15420	15420	0
146	20240911	162400	5177790	15420	15420	15420	15420	0
147	20240911	162300	5177790	15420	15420	15420	15420	0
148	20240911	162200	5177790	15420	15420	15420	15420	0
149	20240911	162100	5177790	15420	15420	15420	15420	0
150	20240911	162000	5177790	15420	15420	15420	15420	0
151	20240911	161900	5177790	15420	15420	15420	15420	0
152	20240911	161800	5177790	15420	15420	15420	15420	4
153	20240911	161700	5177790	15420	15420	15420	15420	0
154	20240911	161600	5177790	15420	15420	15420	15420	0
155	20240911	161500	5177790	15420	15420	15420	15420	0
156	20240911	161400	5177790	15420	15420	15420	15420	0
157	20240911	161300	5177790	15420	15420	15420	15420	0
158	20240911	161200	5177790	15420	15420	15420	15420	0
159	20240911	161100	5177790	15420	15420	15420	15420	0
160	20240911	161000	5177790	15420	15420	15420	15420	0
161	20240911	160900	5177790	15420	15420	15420	15420	0
162	20240911	160800	5177790	15420	15420	15420	15420	0
163	20240911	160700	5177790	15420	15420	15420	15420	0
164	20240911	160600	5177790	15420	15420	15420	15420	0
165	20240911	160500	5177790	15420	15420	15420	15420	0
166	20240911	160400	5177790	15420	15420	15420	15420	0
167	20240911	160300	5177790	15420	15420	15420	15420	0
168	20240911	160200	5177790	15420	15420	15420	15420	0
169	20240911	160100	5177790	15420	15420	15420	15420	0
170	20240911	160000	5177790	15420	15420	15420	15420	0
171	20240911	155900	5177790	15420	15420	15420	15420	0
172	20240911	155800	5177790	15420	15420	15420	15420	0
173	20240911	155700	5177790	15420	15420	15420	15420	0
174	20240911	155600	5177790	15420	15420	15420	15420	0
175	20240911	155500	5177790	15420	15420	15420	15420	0
176	20240911	155400	5177790	15420	15420	15420	15420	0
177	20240911	155300	5177790	15420	15420	15420	15420	0
178	20240911	155200	5177790	15420	15420	15420	15420	0
179	20240911	155100	5177790	15420	15420	15420	15420	0
180	20240911	155000	5177790	15420	15420	15420	15420	0
181	20240911	154900	5177790	15420	15420	15420	15420	0
182	20240911	154800	5177790	15420	15420	15420	15420	4
183	20240911	154700	5177790	15420	15420	15420	15420	0
184	20240911	154600	5177790	15420	15420	15420	15420	0
185	20240911	154500	5177790	15420	15420	15420	15420	0
186	20240911	154400	5177790	15420	15420	15420	15420	0
187	20240911	154300	5177790	15420	15420	15420	15420	0
188	20240911	154200	5177790	15420	15420	15420	15420	0
189	20240911	154100	5177790	15420	15420	15420	15420	0
190	20240911	154000	5177790	15420	15420	15420	15420	0
191	20240911	153900	5177790	15420	15420	15420	15420	0
192	20240911	153800	5177790	15420	15420	15420	15420	0
193	20240911	153700	5177790	15420	15420	15420	15420	0
194	20240911	153600	5177790	15420	15420	15420	15420	0
195	20240911	153500	5177790	15420	15420	15420	15420	0
196	20240911	153400	5177790	15420	15420	15420	15420	0
197	20240911	153300	5177790	15420	15420	15420	15420	0
198	20240911	153200	5177790	15420	15420	15420	15420	0
199	20240911	153100	5177790	15420	15420	15420	15420	0
200	20240911	153000	5177790	15420	15420	15420	15420	4
201	20240911	152900	5116110	15420	15420	15420	15420	0
202	20240911	152800	5116110	15420	15420	15420	15420	0
203	20240911	152700	5116110	15420	15420	15420	15420	0
204	20240911	152600	5116110	15420	15420	15420	15420	0
205	20240911	152500	5116110	15420	15420	15420	15420	0
206	20240911	152400	5116110	15420	15420	15420	15420	0
207	20240911	152300	5116110	15420	15420	15420	15420	0
208	20240911	152200	5116110	15420	15420	15420	15420	0
209	20240911	152100	5116110	15420	15420	15420	15420	0
210	20240911	152000	5116110	15420	15420	15420	15420	0
211	20240911	151900	5116110	15420	15420	15420	15420	3
212	20240911	151800	5069850	15420	15420	15420	15420	0
213	20240911	151700	5069850	15420	15420	15420	15420	0
214	20240911	151600	5069850	15420	15420	15420	15420	0
215	20240911	151500	5069850	15420	15420	15420	15420	0
216	20240911	151400	5069850	15420	15420	15420	15420	0
217	20240911	151300	5069850	15420	15420	15420	15420	4
218	20240911	151200	5008170	15430	15430	15430	15430	0
219	20240911	151100	5008170	15430	15430	15430	15430	0
220	20240911	151000	5008170	15430	15430	15430	15430	0
221	20240911	150900	5008170	15430	15430	15430	15430	0
222	20240911	150800	5008170	15430	15430	15430	15430	0
223	20240911	150700	5008170	15430	15430	15430	15430	0
224	20240911	150600	5008170	15430	15430	15430	15430	0
225	20240911	150500	5008170	15430	15430	15430	15430	14
226	20240911	150400	4792150	15430	15430	15430	15430	0
227	20240911	150300	4792150	15430	15430	15430	15430	0
228	20240911	150200	4792150	15430	15430	15430	15430	0
229	20240911	150100	4792150	15430	15430	15430	15430	0
230	20240911	150000	4792150	15430	15430	15430	15430	0
231	20240911	145900	4792150	15430	15430	15430	15430	0
232	20240911	145800	4792150	15430	15430	15430	15430	0
233	20240911	145700	4792150	15430	15430	15430	15430	0
234	20240911	145600	4792150	15430	15430	15430	15430	0
235	20240911	145500	4792150	15430	15430	15430	15430	0
236	20240911	145400	4792150	15430	15430	15430	15430	0
237	20240911	145300	4792150	15430	15430	15430	15430	0
238	20240911	145200	4792150	15430	15430	15430	15430	0
239	20240911	145100	4792150	15430	15430	15430	15430	0
240	20240911	145000	4792150	15430	15430	15430	15430	0
241	20240911	144900	4792150	15430	15430	15430	15430	0
242	20240911	144800	4792150	15430	15430	15430	15430	0
243	20240911	144700	4792150	15430	15430	15430	15430	0
244	20240911	144600	4792150	15430	15430	15430	15430	0
245	20240911	144500	4792150	15430	15430	15430	15430	0
246	20240911	144400	4792150	15430	15430	15430	15430	0
247	20240911	144300	4792150	15430	15430	15430	15430	0
248	20240911	144200	4792150	15430	15430	15430	15430	0
249	20240911	144100	4792150	15430	15430	15430	15430	0
250	20240911	144000	4792150	15430	15430	15430	15430	0
251	20240911	143900	4792150	15430	15430	15430	15430	0
252	20240911	143800	4792150	15430	15430	15430	15430	0
253	20240911	143700	4792150	15430	15430	15430	15430	0
254	20240911	143600	4792150	15430	15430	15430	15430	0
255	20240911	143500	4792150	15430	15430	15430	15430	0
256	20240911	143400	4792150	15430	15430	15430	15430	0
257	20240911	143300	4792150	15430	15430	15430	15430	0
258	20240911	143200	4792150	15430	15430	15430	15430	0
259	20240911	143100	4792150	15430	15430	15430	15430	0
260	20240911	143000	4792150	15430	15430	15430	15430	0
261	20240911	142900	4792150	15430	15430	15430	15430	0
262	20240911	142800	4792150	15430	15430	15430	15430	0
263	20240911	142700	4792150	15430	15430	15430	15430	0
264	20240911	142600	4792150	15430	15430	15430	15430	0
265	20240911	142500	4792150	15430	15430	15430	15430	1
266	20240911	142400	4776720	15430	15430	15430	15430	0
267	20240911	142300	4776720	15430	15430	15430	15430	0
268	20240911	142200	4776720	15430	15430	15430	15430	1
269	20240911	142100	4761290	15450	15450	15450	15450	0
270	20240911	142000	4761290	15450	15450	15450	15450	0
271	20240911	141900	4761290	15450	15450	15450	15450	0
272	20240911	141800	4761290	15450	15450	15450	15450	0
273	20240911	141700	4761290	15450	15450	15450	15450	0
274	20240911	141600	4761290	15450	15450	15450	15450	0
275	20240911	141500	4761290	15450	15450	15450	15450	0
276	20240911	141400	4761290	15450	15450	15450	15450	4
277	20240911	141300	4699490	15420	15420	15420	15420	0
278	20240911	141200	4699490	15420	15420	15420	15420	0
279	20240911	141100	4699490	15420	15420	15420	15420	0
280	20240911	141000	4699490	15420	15420	15420	15420	0
281	20240911	140900	4699490	15420	15420	15420	15420	0
282	20240911	140800	4699490	15420	15420	15420	15420	0
283	20240911	140700	4699490	15420	15420	15420	15420	0
284	20240911	140600	4699490	15420	15420	15420	15420	1
285	20240911	140500	4684070	15420	15420	15420	15420	0
286	20240911	140400	4684070	15420	15420	15420	15420	0
287	20240911	140300	4684070	15420	15420	15420	15420	0
288	20240911	140200	4684070	15420	15420	15420	15420	0
289	20240911	140100	4684070	15420	15420	15420	15420	0
290	20240911	140000	4684070	15420	15420	15420	15420	0
291	20240911	135900	4684070	15420	15420	15420	15420	0
292	20240911	135800	4684070	15420	15420	15420	15420	0
293	20240911	135700	4684070	15420	15420	15420	15420	0
294	20240911	135600	4684070	15420	15420	15420	15420	0
295	20240911	135500	4684070	15420	15420	15420	15420	0
296	20240911	135400	4684070	15420	15420	15420	15420	0
297	20240911	135300	4684070	15420	15420	15420	15420	0
298	20240911	135200	4684070	15420	15420	15420	15420	0
299	20240911	135100	4684070	15420	15420	15420	15420	0
300	20240911	135000	4684070	15420	15420	15420	15420	0
301	20240911	134900	4684070	15420	15420	15420	15420	0
302	20240911	134800	4684070	15420	15420	15420	15420	0
303	20240911	134700	4684070	15420	15420	15420	15420	0
304	20240911	134600	4684070	15420	15420	15420	15420	0
305	20240911	134500	4684070	15420	15420	15420	15420	0
306	20240911	134400	4684070	15420	15420	15420	15420	0
307	20240911	134300	4684070	15420	15420	15420	15420	0
308	20240911	134200	4684070	15420	15420	15420	15420	0
309	20240911	134100	4684070	15420	15420	15420	15420	0
310	20240911	134000	4684070	15420	15420	15420	15420	0
311	20240911	133900	4684070	15420	15420	15420	15420	0
312	20240911	133800	4684070	15420	15420	15420	15420	1
313	20240911	133700	4668650	15420	15420	15420	15420	0
314	20240911	133600	4668650	15420	15420	15420	15420	0
315	20240911	133500	4668650	15420	15420	15420	15420	0
316	20240911	133400	4668650	15420	15420	15420	15420	0
317	20240911	133300	4668650	15420	15420	15420	15420	0
318	20240911	133200	4668650	15420	15420	15420	15420	0
319	20240911	133100	4668650	15420	15420	15420	15420	0
320	20240911	133000	4668650	15420	15420	15420	15420	0
321	20240911	132900	4668650	15420	15420	15420	15420	0
322	20240911	132800	4668650	15420	15420	15420	15420	0
323	20240911	132700	4668650	15420	15420	15420	15420	0
324	20240911	132600	4668650	15420	15420	15420	15420	0
325	20240911	132500	4668650	15420	15420	15420	15420	0
326	20240911	132400	4668650	15420	15420	15420	15420	0
327	20240911	132300	4668650	15420	15420	15420	15420	0
328	20240911	132200	4668650	15420	15420	15420	15420	0
329	20240911	132100	4668650	15420	15420	15420	15420	0
330	20240911	132000	4668650	15420	15420	15420	15420	0
331	20240911	131900	4668650	15420	15420	15420	15420	0
332	20240911	131800	4668650	15420	15420	15420	15420	7
333	20240911	131700	4560710	15450	15450	15450	15450	0
334	20240911	131600	4560710	15450	15450	15450	15450	0
335	20240911	131500	4560710	15450	15450	15450	15450	0
336	20240911	131400	4560710	15450	15450	15450	15450	0
337	20240911	131300	4560710	15450	15450	15450	15450	0
338	20240911	131200	4560710	15450	15450	15450	15450	0
339	20240911	131100	4560710	15450	15450	15450	15450	0
340	20240911	131000	4560710	15450	15450	15450	15450	0
341	20240911	130900	4560710	15450	15450	15450	15450	0
342	20240911	130800	4560710	15450	15450	15450	15450	0
343	20240911	130700	4560710	15450	15450	15450	15450	1
344	20240911	130600	4545260	15410	15410	15410	15410	0
345	20240911	130500	4545260	15410	15410	15410	15410	0
346	20240911	130400	4545260	15410	15410	15410	15410	0
347	20240911	130300	4545260	15410	15410	15410	15410	0
348	20240911	130200	4545260	15410	15410	15410	15410	0
349	20240911	130100	4545260	15410	15410	15410	15410	0
350	20240911	130000	4545260	15410	15410	15410	15410	0
351	20240911	125900	4545260	15410	15410	15410	15410	0
352	20240911	125800	4545260	15410	15410	15410	15410	0
353	20240911	125700	4545260	15410	15410	15410	15410	0
354	20240911	125600	4545260	15410	15410	15410	15410	0
355	20240911	125500	4545260	15410	15410	15410	15410	0
356	20240911	125400	4545260	15410	15410	15410	15410	0
357	20240911	125300	4545260	15410	15410	15410	15410	0
358	20240911	125200	4545260	15410	15410	15410	15410	0
359	20240911	125100	4545260	15410	15410	15410	15410	0
360	20240911	125000	4545260	15410	15410	15410	15410	0
361	20240911	124900	4545260	15410	15410	15410	15410	0
362	20240911	124800	4545260	15410	15410	15410	15410	0
363	20240911	124700	4545260	15410	15410	15410	15410	0
364	20240911	124600	4545260	15410	15410	15410	15410	0
365	20240911	124500	4545260	15410	15410	15410	15410	0
366	20240911	124400	4545260	15410	15410	15410	15410	0
367	20240911	124300	4545260	15410	15410	15410	15410	0
368	20240911	124200	4545260	15410	15410	15410	15410	0
369	20240911	124100	4545260	15410	15410	15410	15410	0
370	20240911	124000	4545260	15410	15410	15410	15410	0
371	20240911	123900	4545260	15410	15410	15410	15410	0
372	20240911	123800	4545260	15410	15410	15410	15410	0
373	20240911	123700	4545260	15410	15410	15410	15410	0
374	20240911	123600	4545260	15410	15410	15410	15410	0
375	20240911	123500	4545260	15410	15410	15410	15410	0
376	20240911	123400	4545260	15410	15410	15410	15410	0
377	20240911	123300	4545260	15410	15410	15410	15410	0
378	20240911	123200	4545260	15410	15410	15410	15410	0
379	20240911	123100	4545260	15410	15410	15410	15410	0
380	20240911	123000	4545260	15410	15410	15410	15410	0
381	20240911	122900	4545260	15410	15410	15410	15410	0
382	20240911	122800	4545260	15410	15410	15410	15410	0
383	20240911	122700	4545260	15410	15410	15410	15410	0
384	20240911	122600	4545260	15410	15410	15410	15410	0
385	20240911	122500	4545260	15410	15410	15410	15410	0
386	20240911	122400	4545260	15410	15410	15410	15410	0
387	20240911	122300	4545260	15410	15410	15410	15410	0
388	20240911	122200	4545260	15410	15410	15410	15410	0
389	20240911	122100	4545260	15410	15410	15410	15410	0
390	20240911	122000	4545260	15410	15410	15410	15410	0
391	20240911	121900	4545260	15410	15410	15410	15410	0
392	20240911	121800	4545260	15410	15410	15410	15410	0
393	20240911	121700	4545260	15410	15410	15410	15410	0
394	20240911	121600	4545260	15410	15410	15410	15410	0
395	20240911	121500	4545260	15410	15410	15410	15410	0
396	20240911	121400	4545260	15410	15410	15410	15410	0
397	20240911	121300	4545260	15410	15410	15410	15410	2
398	20240911	121200	4514440	15410	15420	15450	15410	28
399	20240911	121100	4082840	15450	15450	15450	15450	0
400	20240911	121000	4082840	15450	15450	15450	15450	0
401	20240911	120900	4082840	15450	15450	15450	15450	0
402	20240911	120800	4082840	15450	15450	15450	15450	0
403	20240911	120700	4082840	15450	15450	15450	15450	0
404	20240911	120600	4082840	15450	15450	15450	15450	0
405	20240911	120500	4082840	15450	15450	15450	15450	0
406	20240911	120400	4082840	15450	15450	15450	15450	0
407	20240911	120300	4082840	15450	15450	15450	15450	5
408	20240911	120200	4005590	15370	15370	15370	15370	0
409	20240911	120100	4005590	15370	15370	15370	15370	0
410	20240911	120000	4005590	15370	15370	15370	15370	0
411	20240911	115900	4005590	15370	15370	15370	15370	0
412	20240911	115800	4005590	15370	15370	15370	15370	0
413	20240911	115700	4005590	15370	15370	15370	15370	0
414	20240911	115600	4005590	15370	15370	15370	15370	1
415	20240911	115500	3990220	15200	15200	15200	15200	1
416	20240911	115400	3975020	15520	15520	15520	15520	0
417	20240911	115300	3975020	15520	15520	15520	15520	0
418	20240911	115200	3975020	15520	15520	15520	15520	0
419	20240911	115100	3975020	15520	15520	15520	15520	0
420	20240911	115000	3975020	15520	15520	15520	15520	0
421	20240911	114900	3975020	15520	15520	15520	15520	0
422	20240911	114800	3975020	15520	15520	15520	15520	0
423	20240911	114700	3975020	15520	15520	15520	15520	0
424	20240911	114600	3975020	15520	15520	15520	15520	0
425	20240911	114500	3975020	15520	15520	15520	15520	0
426	20240911	114400	3975020	15520	15520	15520	15520	0
427	20240911	114300	3975020	15520	15520	15520	15520	0
428	20240911	114200	3975020	15520	15520	15520	15520	0
429	20240911	114100	3975020	15520	15520	15520	15520	0
430	20240911	114000	3975020	15520	15520	15550	15520	47
431	20240911	113900	3245460	15550	15550	15550	15550	0
432	20240911	113800	3245460	15550	15550	15550	15550	0
433	20240911	113700	3245460	15550	15550	15550	15550	0
434	20240911	113600	3245460	15550	15550	15550	15550	0
435	20240911	113500	3245460	15550	15550	15550	15550	0
436	20240911	113400	3245460	15550	15550	15550	15550	0
437	20240911	113300	3245460	15550	15550	15550	15550	0
438	20240911	113200	3245460	15550	15550	15550	15550	0
439	20240911	113100	3245460	15550	15550	15550	15550	0
440	20240911	113000	3245460	15550	15470	15550	15470	15
441	20240911	112900	3012850	15210	15210	15210	15210	1
442	20240911	112800	2997640	15560	15560	15560	15560	0
443	20240911	112700	2997640	15560	15560	15560	15560	0
444	20240911	112600	2997640	15560	15560	15560	15560	0
445	20240911	112500	2997640	15560	15560	15560	15560	0
446	20240911	112400	2997640	15560	15560	15560	15560	0
447	20240911	112300	2997640	15560	15560	15560	15560	0
448	20240911	112200	2997640	15560	15560	15560	15560	20
449	20240911	112100	2686440	15400	15400	15400	15400	41
450	20240911	112000	2055040	15360	15360	15360	15360	0
451	20240911	111900	2055040	15360	15360	15360	15360	0
452	20240911	111800	2055040	15360	15360	15360	15360	0
453	20240911	111700	2055040	15360	15360	15360	15360	0
454	20240911	111600	2055040	15360	15360	15360	15360	0
455	20240911	111500	2055040	15360	15360	15360	15360	0
456	20240911	111400	2055040	15360	15360	15360	15360	0
457	20240911	111300	2055040	15360	15360	15360	15360	0
458	20240911	111200	2055040	15360	15360	15360	15360	0
459	20240911	111100	2055040	15360	15360	15360	15360	0
460	20240911	111000	2055040	15360	15360	15360	15360	1
461	20240911	110900	2039680	15360	15360	15360	15360	0
462	20240911	110800	2039680	15360	15360	15360	15360	0
463	20240911	110700	2039680	15360	15360	15360	15360	0
464	20240911	110600	2039680	15360	15360	15360	15360	0
465	20240911	110500	2039680	15360	15360	15360	15360	2
466	20240911	110400	2008960	15360	15360	15360	15360	0
467	20240911	110300	2008960	15360	15360	15360	15360	0
468	20240911	110200	2008960	15360	15360	15360	15360	26
469	20240911	110100	1609600	15360	15360	15360	15360	0
470	20240911	110000	1609600	15360	15360	15360	15360	0
471	20240911	105900	1609600	15360	15360	15360	15360	0
472	20240911	105800	1609600	15360	15360	15360	15360	0
473	20240911	105700	1609600	15360	15360	15360	15360	0
474	20240911	105600	1609600	15360	15360	15360	15360	0
475	20240911	105500	1609600	15360	15360	15360	15360	0
476	20240911	105400	1609600	15360	15360	15360	15360	0
477	20240911	105300	1609600	15360	15360	15360	15360	0
478	20240911	105200	1609600	15360	15360	15360	15360	0
479	20240911	105100	1609600	15360	15360	15360	15360	0
480	20240911	105000	1609600	15360	15360	15360	15360	0
481	20240911	104900	1609600	15360	15360	15360	15360	0
482	20240911	104800	1609600	15360	15360	15360	15360	0
483	20240911	104700	1609600	15360	15360	15360	15360	0
484	20240911	104600	1609600	15360	15360	15360	15360	0
485	20240911	104500	1609600	15360	15360	15360	15360	0
486	20240911	104400	1609600	15360	15360	15360	15360	0
487	20240911	104300	1609600	15360	15360	15360	15360	0
488	20240911	104200	1609600	15360	15360	15360	15360	0
489	20240911	104100	1609600	15360	15360	15360	15360	0
490	20240911	104000	1609600	15360	15360	15360	15360	7
491	20240911	103900	1502080	15360	15360	15360	15360	1
492	20240911	103800	1486720	15350	15350	15350	15350	2
493	20240911	103700	1456020	15300	15300	15300	15300	0
494	20240911	103600	1456020	15300	15300	15300	15300	0
495	20240911	103500	1456020	15300	15300	15300	15300	0
496	20240911	103400	1456020	15300	15300	15300	15300	0
497	20240911	103300	1456020	15300	15300	15300	15300	0
498	20240911	103200	1456020	15300	15300	15300	15300	0
499	20240911	103100	1456020	15300	15300	15300	15300	0
500	20240911	103000	1456020	15300	15300	15300	15300	0
501	20240911	102900	1456020	15300	15300	15300	15300	0
502	20240911	102800	1456020	15300	15300	15300	15300	0
503	20240911	102700	1456020	15300	15300	15300	15300	0
504	20240911	102600	1456020	15300	15300	15300	15300	0
505	20240911	102500	1456020	15300	15300	15300	15300	0
506	20240911	102400	1456020	15300	15300	15300	15300	0
507	20240911	102300	1456020	15300	15300	15300	15300	1
508	20240911	102200	1440720	15170	15170	15170	15170	0
509	20240911	102100	1440720	15170	15170	15170	15170	0
510	20240911	102000	1440720	15170	15170	15170	15170	0
511	20240911	101900	1440720	15170	15150	15170	15150	2
512	20240911	101800	1410400	15400	15400	15400	15400	0
513	20240911	101700	1410400	15400	15400	15400	15400	0
514	20240911	101600	1410400	15400	15400	15400	15400	0
515	20240911	101500	1410400	15400	15400	15400	15400	0
516	20240911	101400	1410400	15400	15400	15400	15400	0
517	20240911	101300	1410400	15400	15400	15400	15400	0
518	20240911	101200	1410400	15400	15400	15400	15400	0
519	20240911	101100	1410400	15400	15400	15400	15400	0
520	20240911	101000	1410400	15400	15400	15400	15400	0
521	20240911	100900	1410400	15400	15400	15400	15400	0
522	20240911	100800	1410400	15400	15400	15400	15400	0
523	20240911	100700	1410400	15400	15400	15400	15400	0
524	20240911	100600	1410400	15400	15400	15400	15400	2
525	20240911	100500	1379600	15400	15400	15400	15400	0
526	20240911	100400	1379600	15400	15400	15400	15400	0
527	20240911	100300	1379600	15400	15400	15400	15400	0
528	20240911	100200	1379600	15400	15400	15400	15400	0
529	20240911	100100	1379600	15400	15370	15400	15370	17
530	20240911	100000	1117980	15420	15420	15420	15420	0
531	20240911	095900	1117980	15420	15190	15420	15190	3
532	20240911	095800	1072040	15120	15120	15120	15120	0
533	20240911	095700	1072040	15120	15120	15120	15120	0
534	20240911	095600	1072040	15120	15120	15120	15120	0
535	20240911	095500	1072040	15120	15170	15170	15120	3
536	20240911	095400	1026600	15670	15670	15670	15670	0
537	20240911	095300	1026600	15670	15670	15670	15670	0
538	20240911	095200	1026600	15670	15670	15670	15670	0
539	20240911	095100	1026600	15670	15670	15670	15670	0
540	20240911	095000	1026600	15670	15670	15670	15670	2
541	20240911	094900	995260	15910	15910	15910	15910	0
542	20240911	094800	995260	15910	15910	15910	15910	0
543	20240911	094700	995260	15910	15910	15910	15910	0
544	20240911	094600	995260	15910	15050	15910	15020	14
545	20240911	094500	782190	15070	15050	15070	15050	11
546	20240911	094400	616440	15050	15050	15050	15050	0
547	20240911	094300	616440	15050	15050	15050	15050	1
548	20240911	094200	601390	15020	15020	15020	15020	0
549	20240911	094100	601390	15020	15020	15020	15020	5
550	20240911	094000	526290	15050	15050	15050	15050	0
551	20240911	093900	526290	15050	15050	15050	15050	0
552	20240911	093800	526290	15050	15050	15050	15050	0
553	20240911	093700	526290	15050	15050	15050	15050	0
554	20240911	093600	526290	15050	15050	15050	15050	2
555	20240911	093500	496190	15020	15020	15020	15020	0
556	20240911	093400	496190	15020	15020	15020	15020	0
557	20240911	093300	496190	15020	15020	15020	15020	0
558	20240911	093200	496190	15020	15020	15020	15020	0
559	20240911	093100	496190	15020	15020	15020	15020	6
560	20240911	093000	406070	15050	15050	15050	15050	0
561	20240911	092900	406070	15050	15050	15050	15050	0
562	20240911	092800	406070	15050	15050	15050	15050	0
563	20240911	092700	406070	15050	15050	15050	15050	0
564	20240911	092600	406070	15050	15050	15050	15050	0
565	20240911	092500	406070	15050	15050	15050	15050	0
566	20240911	092400	406070	15050	15050	15050	15050	0
567	20240911	092300	406070	15050	15050	15050	15050	4
568	20240911	092200	345870	15050	15050	15050	15050	0
569	20240911	092100	345870	15050	15050	15050	15050	0
570	20240911	092000	345870	15050	15050	15050	15050	13
571	20240911	091900	150220	15040	15040	15040	15040	0
572	20240911	091800	150220	15040	15040	15040	15040	0
573	20240911	091700	150220	15040	15040	15040	15040	0
574	20240911	091600	150220	15040	15040	15040	15040	0
575	20240911	091500	150220	15040	15040	15040	15040	0
576	20240911	091400	150220	15040	15040	15040	15040	0
577	20240911	091300	150220	15040	15040	15040	15040	1
578	20240911	091200	135180	15020	15020	15020	15020	0
579	20240911	091100	135180	15020	15020	15020	15020	0
580	20240911	091000	135180	15020	15020	15020	15020	1
581	20240911	090900	120160	15020	15020	15020	15020	0
582	20240911	090800	120160	15020	15020	15020	15020	0
583	20240911	090700	120160	15020	15020	15020	15020	0
584	20240911	090600	120160	15020	15020	15020	15020	1
585	20240911	090500	105140	15020	15020	15020	15020	0
586	20240911	090400	105140	15020	15020	15020	15020	0
587	20240911	090300	105140	15020	15020	15020	15020	2
588	20240911	090200	75100	15020	15020	15020	15020	0
589	20240911	090100	75100	15020	15020	15020	15020	0
590	20240911	090000	75100	15020	15020	15020	15020	5