KissMeData/003120/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	183900	32026390	17020	17020	17020	17020	190
3	20240910	183800	32026390	17020	17020	17020	17020	0
4	20240910	183700	32026390	17020	17020	17020	17020	0
5	20240910	183600	32026390	17020	17020	17020	17020	0
6	20240910	183500	32026390	17020	17020	17020	17020	0
7	20240910	183400	32026390	17020	17020	17020	17020	0
8	20240910	183300	32026390	17020	17020	17020	17020	0
9	20240910	183200	32026390	17020	17020	17020	17020	0
10	20240910	183100	32026390	17020	17020	17020	17020	0
11	20240910	183000	32026390	17020	17020	17020	17020	0
12	20240910	182900	32026390	17020	17020	17020	17020	0
13	20240910	182800	32026390	17020	17020	17020	17020	0
14	20240910	182700	32026390	17020	17020	17020	17020	0
15	20240910	182600	32026390	17020	17020	17020	17020	0
16	20240910	182500	32026390	17020	17020	17020	17020	0
17	20240910	182400	32026390	17020	17020	17020	17020	0
18	20240910	182300	32026390	17020	17020	17020	17020	0
19	20240910	182200	32026390	17020	17020	17020	17020	0
20	20240910	182100	32026390	17020	17020	17020	17020	0
21	20240910	182000	32026390	17020	17020	17020	17020	0
22	20240910	181900	32026390	17020	17020	17020	17020	0
23	20240910	181800	32026390	17020	17020	17020	17020	0
24	20240910	181700	32026390	17020	17020	17020	17020	0
25	20240910	181600	32026390	17020	17020	17020	17020	0
26	20240910	181500	32026390	17020	17020	17020	17020	0
27	20240910	181400	32026390	17020	17020	17020	17020	0
28	20240910	181300	32026390	17020	17020	17020	17020	0
29	20240910	181200	32026390	17020	17020	17020	17020	0
30	20240910	181100	32026390	17020	17020	17020	17020	0
31	20240910	181000	32026390	17020	17020	17020	17020	0
32	20240910	180900	32026390	17020	17020	17020	17020	190
33	20240910	180800	32026390	17020	17020	17020	17020	0
34	20240910	180700	32026390	17020	17020	17020	17020	0
35	20240910	180600	32026390	17020	17020	17020	17020	0
36	20240910	180500	32026390	17020	17020	17020	17020	0
37	20240910	180400	32026390	17020	17020	17020	17020	0
38	20240910	180300	32026390	17020	17020	17020	17020	0
39	20240910	180200	32026390	17020	17020	17020	17020	0
40	20240910	180100	32026390	17020	17020	17020	17020	0
41	20240910	180000	32026390	17020	17020	17020	17020	0
42	20240910	175900	32026390	17020	17020	17020	17020	0
43	20240910	175800	32026390	17020	17020	17020	17020	0
44	20240910	175700	32026390	17020	17020	17020	17020	0
45	20240910	175600	32026390	17020	17020	17020	17020	0
46	20240910	175500	32026390	17020	17020	17020	17020	0
47	20240910	175400	32026390	17020	17020	17020	17020	0
48	20240910	175300	32026390	17020	17020	17020	17020	0
49	20240910	175200	32026390	17020	17020	17020	17020	0
50	20240910	175100	32026390	17020	17020	17020	17020	0
51	20240910	175000	32026390	17020	17020	17020	17020	0
52	20240910	174900	32026390	17020	17020	17020	17020	0
53	20240910	174800	32026390	17020	17020	17020	17020	0
54	20240910	174700	32026390	17020	17020	17020	17020	0
55	20240910	174600	32026390	17020	17020	17020	17020	0
56	20240910	174500	32026390	17020	17020	17020	17020	0
57	20240910	174400	32026390	17020	17020	17020	17020	0
58	20240910	174300	32026390	17020	17020	17020	17020	0
59	20240910	174200	32026390	17020	17020	17020	17020	0
60	20240910	174100	32026390	17020	17020	17020	17020	0
61	20240910	174000	32026390	17020	17020	17020	17020	0
62	20240910	173900	32026390	17020	17020	17020	17020	190
63	20240910	173800	32026390	17020	17020	17020	17020	0
64	20240910	173700	32026390	17020	17020	17020	17020	0
65	20240910	173600	32026390	17020	17020	17020	17020	0
66	20240910	173500	32026390	17020	17020	17020	17020	0
67	20240910	173400	32026390	17020	17020	17020	17020	0
68	20240910	173300	32026390	17020	17020	17020	17020	0
69	20240910	173200	32026390	17020	17020	17020	17020	0
70	20240910	173100	32026390	17020	17020	17020	17020	0
71	20240910	173000	32026390	17020	17020	17020	17020	0
72	20240910	172900	32026390	17020	17020	17020	17020	0
73	20240910	172800	32026390	17020	17020	17020	17020	0
74	20240910	172700	32026390	17020	17020	17020	17020	0
75	20240910	172600	32026390	17020	17020	17020	17020	0
76	20240910	172500	32026390	17020	17020	17020	17020	0
77	20240910	172400	32026390	17020	17020	17020	17020	0
78	20240910	172300	32026390	17020	17020	17020	17020	0
79	20240910	172200	32026390	17020	17020	17020	17020	0
80	20240910	172100	32026390	17020	17020	17020	17020	0
81	20240910	172000	32026390	17020	17020	17020	17020	0
82	20240910	171900	32026390	17020	17020	17020	17020	0
83	20240910	171800	32026390	17020	17020	17020	17020	0
84	20240910	171700	32026390	17020	17020	17020	17020	0
85	20240910	171600	32026390	17020	17020	17020	17020	0
86	20240910	171500	32026390	17020	17020	17020	17020	0
87	20240910	171400	32026390	17020	17020	17020	17020	0
88	20240910	171300	32026390	17020	17020	17020	17020	0
89	20240910	171200	32026390	17020	17020	17020	17020	0
90	20240910	171100	32026390	17020	17020	17020	17020	0
91	20240910	171000	32026390	17020	17020	17020	17020	0
92	20240910	170900	32026390	17020	17020	17020	17020	190
93	20240910	170800	32026390	17020	17020	17020	17020	0
94	20240910	170700	32026390	17020	17020	17020	17020	0
95	20240910	170600	32026390	17020	17020	17020	17020	0
96	20240910	170500	32026390	17020	17020	17020	17020	0
97	20240910	170400	32026390	17020	17020	17020	17020	0
98	20240910	170300	32026390	17020	17020	17020	17020	0
99	20240910	170200	32026390	17020	17020	17020	17020	0
100	20240910	170100	32026390	17020	17020	17020	17020	0
101	20240910	170000	32026390	17020	17020	17020	17020	0
102	20240910	165900	32026390	17020	17020	17020	17020	0
103	20240910	165800	32026390	17020	17020	17020	17020	0
104	20240910	165700	32026390	17020	17020	17020	17020	0
105	20240910	165600	32026390	17020	17020	17020	17020	0
106	20240910	165500	32026390	17020	17020	17020	17020	0
107	20240910	165400	32026390	17020	17020	17020	17020	0
108	20240910	165300	32026390	17020	17020	17020	17020	0
109	20240910	165200	32026390	17020	17020	17020	17020	0
110	20240910	165100	32026390	17020	17020	17020	17020	0
111	20240910	165000	32026390	17020	17020	17020	17020	0
112	20240910	164900	32026390	17020	17020	17020	17020	0
113	20240910	164800	32026390	17020	17020	17020	17020	0
114	20240910	164700	32026390	17020	17020	17020	17020	0
115	20240910	164600	32026390	17020	17020	17020	17020	0
116	20240910	164500	32026390	17020	17020	17020	17020	0
117	20240910	164400	32026390	17020	17020	17020	17020	0
118	20240910	164300	32026390	17020	17020	17020	17020	0
119	20240910	164200	32026390	17020	17020	17020	17020	0
120	20240910	164100	32026390	17020	17020	17020	17020	0
121	20240910	164000	32026390	17020	17020	17020	17020	0
122	20240910	163900	32026390	17020	17020	17020	17020	190
123	20240910	163800	32026390	17020	17020	17020	17020	0
124	20240910	163700	32026390	17020	17020	17020	17020	0
125	20240910	163600	32026390	17020	17020	17020	17020	0
126	20240910	163500	32026390	17020	17020	17020	17020	0
127	20240910	163400	32026390	17020	17020	17020	17020	0
128	20240910	163300	32026390	17020	17020	17020	17020	0
129	20240910	163200	32026390	17020	17020	17020	17020	0
130	20240910	163100	32026390	17020	17020	17020	17020	0
131	20240910	163000	32026390	17020	17020	17020	17020	0
132	20240910	162900	32026390	17020	17020	17020	17020	0
133	20240910	162800	32026390	17020	17020	17020	17020	0
134	20240910	162700	32026390	17020	17020	17020	17020	0
135	20240910	162600	32026390	17020	17020	17020	17020	0
136	20240910	162500	32026390	17020	17020	17020	17020	0
137	20240910	162400	32026390	17020	17020	17020	17020	0
138	20240910	162300	32026390	17020	17020	17020	17020	0
139	20240910	162200	32026390	17020	17020	17020	17020	0
140	20240910	162100	32026390	17020	17020	17020	17020	0
141	20240910	162000	32026390	17020	17020	17020	17020	0
142	20240910	161900	32026390	17020	17020	17020	17020	0
143	20240910	161800	32026390	17020	17020	17020	17020	0
144	20240910	161700	32026390	17020	17020	17020	17020	0
145	20240910	161600	32026390	17020	17020	17020	17020	0
146	20240910	161500	32026390	17020	17020	17020	17020	0
147	20240910	161400	32026390	17020	17020	17020	17020	0
148	20240910	161300	32026390	17020	17020	17020	17020	0
149	20240910	161200	32026390	17020	17020	17020	17020	0
150	20240910	161100	32026390	17020	17020	17020	17020	0
151	20240910	161000	32026390	17020	17020	17020	17020	0
152	20240910	160900	32026390	17020	17020	17020	17020	190
153	20240910	160800	32026390	17020	17020	17020	17020	0
154	20240910	160700	32026390	17020	17020	17020	17020	0
155	20240910	160600	32026390	17020	17020	17020	17020	0
156	20240910	160500	32026390	17020	17020	17020	17020	0
157	20240910	160400	32026390	17020	17020	17020	17020	0
158	20240910	160300	32026390	17020	17020	17020	17020	0
159	20240910	160200	32026390	17020	17020	17020	17020	0
160	20240910	160100	32026390	17020	17020	17020	17020	0
161	20240910	160000	32026390	17020	17020	17020	17020	0
162	20240910	155900	32026390	17020	17020	17020	17020	0
163	20240910	155800	32026390	17020	17020	17020	17020	0
164	20240910	155700	32026390	17020	17020	17020	17020	0
165	20240910	155600	32026390	17020	17020	17020	17020	0
166	20240910	155500	32026390	17020	17020	17020	17020	0
167	20240910	155400	32026390	17020	17020	17020	17020	0
168	20240910	155300	32026390	17020	17020	17020	17020	0
169	20240910	155200	32026390	17020	17020	17020	17020	0
170	20240910	155100	32026390	17020	17020	17020	17020	0
171	20240910	155000	32026390	17020	17020	17020	17020	0
172	20240910	154900	32026390	17020	17020	17020	17020	0
173	20240910	154800	32026390	17020	17020	17020	17020	0
174	20240910	154700	32026390	17020	17020	17020	17020	0
175	20240910	154600	32026390	17020	17020	17020	17020	0
176	20240910	154500	32026390	17020	17020	17020	17020	0
177	20240910	154400	32026390	17020	17020	17020	17020	0
178	20240910	154300	32026390	17020	17020	17020	17020	0
179	20240910	154200	32026390	17020	17020	17020	17020	0
180	20240910	154100	32026390	17020	17020	17020	17020	0
181	20240910	154000	32026390	17020	17020	17020	17020	0
182	20240910	153900	32026390	17020	17020	17020	17020	190
183	20240910	153800	32026390	17020	17020	17020	17020	0
184	20240910	153700	32026390	17020	17020	17020	17020	0
185	20240910	153600	32026390	17020	17020	17020	17020	0
186	20240910	153500	32026390	17020	17020	17020	17020	0
187	20240910	153400	32026390	17020	17020	17020	17020	0
188	20240910	153300	32026390	17020	17020	17020	17020	0
189	20240910	153200	32026390	17020	17020	17020	17020	0
190	20240910	153100	32026390	17020	17020	17020	17020	0
191	20240910	153000	32026390	17020	17020	17020	17020	190
192	20240910	152900	28792590	16880	16880	16880	16880	0
193	20240910	152800	28792590	16880	16880	16880	16880	0
194	20240910	152700	28792590	16880	16880	16880	16880	0
195	20240910	152600	28792590	16880	16880	16880	16880	0
196	20240910	152500	28792590	16880	16880	16880	16880	0
197	20240910	152400	28792590	16880	16880	16880	16880	0
198	20240910	152300	28792590	16880	16880	16880	16880	0
199	20240910	152200	28792590	16880	16880	16880	16880	0
200	20240910	152100	28792590	16880	16880	16880	16880	0
201	20240910	152000	28792590	16880	16880	16880	16880	0
202	20240910	151900	28792590	16880	16880	16880	16880	17
203	20240910	151800	28505630	17020	17020	17020	17020	0
204	20240910	151700	28505630	17020	17020	17020	17020	0
205	20240910	151600	28505630	17020	17020	17020	17020	0
206	20240910	151500	28505630	17020	17020	17020	17020	0
207	20240910	151400	28505630	17020	17020	17020	17020	0
208	20240910	151300	28505630	17020	17020	17020	17020	0
209	20240910	151200	28505630	17020	16890	17020	16890	100
210	20240910	151100	26814420	16890	16890	16890	16890	2
211	20240910	151000	26780640	16890	16890	16890	16890	0
212	20240910	150900	26780640	16890	16890	16890	16890	201
213	20240910	150800	23385750	16890	16890	16890	16890	209
214	20240910	150700	19855740	16870	16870	16870	16870	0
215	20240910	150600	19855740	16870	16870	16870	16870	100
216	20240910	150500	18168740	16880	16880	16880	16880	0
217	20240910	150400	18168740	16880	16880	16880	16880	0
218	20240910	150300	18168740	16880	16880	16880	16880	0
219	20240910	150200	18168740	16880	16880	16880	16880	0
220	20240910	150100	18168740	16880	16880	16880	16880	5
221	20240910	150000	18084340	16890	16890	16890	16890	0
222	20240910	145900	18084340	16890	16890	16890	16890	0
223	20240910	145800	18084340	16890	16890	16890	16890	1
224	20240910	145700	18067450	16900	16900	16900	16900	0
225	20240910	145600	18067450	16900	16900	16900	16900	1
226	20240910	145500	18050550	16900	16900	16900	16900	0
227	20240910	145400	18050550	16900	16900	16900	16900	1
228	20240910	145300	18033650	16900	16900	16900	16900	0
229	20240910	145200	18033650	16900	16900	16900	16900	0
230	20240910	145100	18033650	16900	16900	16900	16900	0
231	20240910	145000	18033650	16900	16900	16900	16900	1
232	20240910	144900	18016750	16880	16880	16880	16880	0
233	20240910	144800	18016750	16880	16880	16880	16880	0
234	20240910	144700	18016750	16880	16880	16880	16880	0
235	20240910	144600	18016750	16880	16880	16880	16880	0
236	20240910	144500	18016750	16880	16880	16880	16880	9
237	20240910	144400	17864830	16890	16890	16890	16890	3
238	20240910	144300	17814160	16990	16990	16990	16990	0
239	20240910	144200	17814160	16990	16990	16990	16990	0
240	20240910	144100	17814160	16990	16990	16990	16990	0
241	20240910	144000	17814160	16990	16990	16990	16990	0
242	20240910	143900	17814160	16990	16990	16990	16990	1
243	20240910	143800	17797170	17010	17010	17010	17010	0
244	20240910	143700	17797170	17010	17010	17010	17010	0
245	20240910	143600	17797170	17010	17010	17010	17010	0
246	20240910	143500	17797170	17010	17010	17010	17010	0
247	20240910	143400	17797170	17010	17010	17010	17010	0
248	20240910	143300	17797170	17010	17010	17010	17010	0
249	20240910	143200	17797170	17010	17010	17010	17010	0
250	20240910	143100	17797170	17010	17010	17010	17010	0
251	20240910	143000	17797170	17010	17010	17010	17010	0
252	20240910	142900	17797170	17010	17010	17010	17010	0
253	20240910	142800	17797170	17010	17010	17010	17010	0
254	20240910	142700	17797170	17010	17010	17010	17010	0
255	20240910	142600	17797170	17010	17010	17010	17010	0
256	20240910	142500	17797170	17010	17010	17010	17010	0
257	20240910	142400	17797170	17010	17010	17010	17010	1
258	20240910	142300	17780160	17000	17000	17000	17000	86
259	20240910	142200	16318160	17000	17000	17000	17000	0
260	20240910	142100	16318160	17000	17000	17000	17000	0
261	20240910	142000	16318160	17000	17000	17000	17000	0
262	20240910	141900	16318160	17000	17000	17000	17000	0
263	20240910	141800	16318160	17000	17000	17000	17000	9
264	20240910	141700	16165160	17010	17010	17010	17010	0
265	20240910	141600	16165160	17010	17010	17010	17010	0
266	20240910	141500	16165160	17010	17010	17010	17010	0
267	20240910	141400	16165160	17010	17010	17010	17010	0
268	20240910	141300	16165160	17010	17010	17010	17010	0
269	20240910	141200	16165160	17010	17010	17010	17010	0
270	20240910	141100	16165160	17010	17010	17010	17010	0
271	20240910	141000	16165160	17010	17010	17010	17010	0
272	20240910	140900	16165160	17010	17010	17010	17010	0
273	20240910	140800	16165160	17010	17010	17010	17010	1
274	20240910	140700	16148150	16900	16900	16900	16900	0
275	20240910	140600	16148150	16900	16900	16900	16900	0
276	20240910	140500	16148150	16900	16900	16900	16900	10
277	20240910	140400	15979150	16990	16990	16990	16990	1
278	20240910	140300	15962160	17010	17010	17010	17010	0
279	20240910	140200	15962160	17010	17010	17010	17010	0
280	20240910	140100	15962160	17010	17010	17010	17010	0
281	20240910	140000	15962160	17010	17010	17010	17010	0
282	20240910	135900	15962160	17010	17010	17010	17010	0
283	20240910	135800	15962160	17010	17010	17010	17010	0
284	20240910	135700	15962160	17010	17010	17010	17010	0
285	20240910	135600	15962160	17010	17010	17010	17010	0
286	20240910	135500	15962160	17010	17010	17010	17010	0
287	20240910	135400	15962160	17010	17010	17010	17010	0
288	20240910	135300	15962160	17010	17010	17010	17010	0
289	20240910	135200	15962160	17010	17010	17010	17010	0
290	20240910	135100	15962160	17010	17010	17010	17010	0
291	20240910	135000	15962160	17010	17010	17010	17010	0
292	20240910	134900	15962160	17010	17010	17010	17010	0
293	20240910	134800	15962160	17010	17010	17010	17010	0
294	20240910	134700	15962160	17010	17010	17010	17010	0
295	20240910	134600	15962160	17010	17010	17010	17010	0
296	20240910	134500	15962160	17010	17010	17010	17010	0
297	20240910	134400	15962160	17010	17010	17010	17010	0
298	20240910	134300	15962160	17010	17010	17010	17010	0
299	20240910	134200	15962160	17010	17010	17010	17010	0
300	20240910	134100	15962160	17010	17010	17010	17010	0
301	20240910	134000	15962160	17010	17010	17010	17010	0
302	20240910	133900	15962160	17010	17010	17010	17010	0
303	20240910	133800	15962160	17010	17010	17010	17010	0
304	20240910	133700	15962160	17010	17010	17010	17010	0
305	20240910	133600	15962160	17010	17010	17010	17010	0
306	20240910	133500	15962160	17010	17010	17010	17010	0
307	20240910	133400	15962160	17010	17010	17010	17010	0
308	20240910	133300	15962160	17010	17010	17010	17010	0
309	20240910	133200	15962160	17010	17010	17010	17010	0
310	20240910	133100	15962160	17010	17010	17010	17010	0
311	20240910	133000	15962160	17010	17010	17010	17010	0
312	20240910	132900	15962160	17010	17010	17010	17010	0
313	20240910	132800	15962160	17010	17010	17010	17010	0
314	20240910	132700	15962160	17010	17010	17010	17010	0
315	20240910	132600	15962160	17010	17010	17010	17010	0
316	20240910	132500	15962160	17010	17010	17010	17010	0
317	20240910	132400	15962160	17010	17010	17010	17010	0
318	20240910	132300	15962160	17010	17010	17010	17010	0
319	20240910	132200	15962160	17010	17010	17010	17010	0
320	20240910	132100	15962160	17010	17010	17010	17010	0
321	20240910	132000	15962160	17010	17010	17010	17010	0
322	20240910	131900	15962160	17010	17010	17010	17010	20
323	20240910	131800	15621960	17010	17010	17010	17010	100
324	20240910	131700	13920960	17010	17010	17010	17010	0
325	20240910	131600	13920960	17010	17010	17010	17010	0
326	20240910	131500	13920960	17010	17010	17010	17010	0
327	20240910	131400	13920960	17010	17010	17010	17010	0
328	20240910	131300	13920960	17010	17010	17010	17010	0
329	20240910	131200	13920960	17010	17010	17010	17010	0
330	20240910	131100	13920960	17010	17010	17010	17010	0
331	20240910	131000	13920960	17010	17010	17010	17010	0
332	20240910	130900	13920960	17010	17010	17010	17010	0
333	20240910	130800	13920960	17010	17010	17010	17010	0
334	20240910	130700	13920960	17010	17010	17010	17010	0
335	20240910	130600	13920960	17010	17010	17010	17010	0
336	20240910	130500	13920960	17010	17010	17010	17010	0
337	20240910	130400	13920960	17010	17010	17010	17010	0
338	20240910	130300	13920960	17010	17010	17010	17010	0
339	20240910	130200	13920960	17010	17010	17010	17010	0
340	20240910	130100	13920960	17010	17010	17010	17010	0
341	20240910	130000	13920960	17010	17010	17010	17010	1
342	20240910	125900	13903950	17020	17020	17020	17020	0
343	20240910	125800	13903950	17020	17020	17020	17020	0
344	20240910	125700	13903950	17020	17020	17020	17020	0
345	20240910	125600	13903950	17020	17020	17020	17020	0
346	20240910	125500	13903950	17020	17020	17020	17020	0
347	20240910	125400	13903950	17020	17020	17020	17020	0
348	20240910	125300	13903950	17020	17020	17020	17020	0
349	20240910	125200	13903950	17020	17020	17020	17020	0
350	20240910	125100	13903950	17020	17020	17020	17020	0
351	20240910	125000	13903950	17020	17020	17020	17020	0
352	20240910	124900	13903950	17020	17020	17020	17020	0
353	20240910	124800	13903950	17020	17020	17020	17020	0
354	20240910	124700	13903950	17020	17020	17020	17020	0
355	20240910	124600	13903950	17020	17020	17020	17020	0
356	20240910	124500	13903950	17020	17020	17020	17020	0
357	20240910	124400	13903950	17020	17020	17020	17020	0
358	20240910	124300	13903950	17020	17020	17020	17020	0
359	20240910	124200	13903950	17020	17020	17020	17020	0
360	20240910	124100	13903950	17020	17020	17020	17020	0
361	20240910	124000	13903950	17020	17020	17020	17020	0
362	20240910	123900	13903950	17020	17020	17020	17020	0
363	20240910	123800	13903950	17020	17020	17020	17020	0
364	20240910	123700	13903950	17020	17020	17020	17020	0
365	20240910	123600	13903950	17020	17020	17020	17020	0
366	20240910	123500	13903950	17020	17020	17020	17020	0
367	20240910	123400	13903950	17020	17020	17020	17020	0
368	20240910	123300	13903950	17020	17020	17020	17020	0
369	20240910	123200	13903950	17020	17020	17020	17020	0
370	20240910	123100	13903950	17020	17020	17020	17020	0
371	20240910	123000	13903950	17020	17020	17020	17020	0
372	20240910	122900	13903950	17020	17020	17020	17020	0
373	20240910	122800	13903950	17020	17020	17020	17020	0
374	20240910	122700	13903950	17020	17020	17020	17020	0
375	20240910	122600	13903950	17020	17020	17020	17020	0
376	20240910	122500	13903950	17020	17020	17020	17020	0
377	20240910	122400	13903950	17020	17020	17020	17020	0
378	20240910	122300	13903950	17020	17020	17020	17020	0
379	20240910	122200	13903950	17020	17020	17020	17020	0
380	20240910	122100	13903950	17020	17020	17020	17020	0
381	20240910	122000	13903950	17020	17020	17020	17020	0
382	20240910	121900	13903950	17020	17020	17020	17020	0
383	20240910	121800	13903950	17020	17020	17020	17020	0
384	20240910	121700	13903950	17020	17020	17020	17020	0
385	20240910	121600	13903950	17020	17020	17020	17020	0
386	20240910	121500	13903950	17020	17020	17020	17020	0
387	20240910	121400	13903950	17020	17020	17020	17020	0
388	20240910	121300	13903950	17020	17020	17020	17020	0
389	20240910	121200	13903950	17020	17020	17020	17020	0
390	20240910	121100	13903950	17020	17020	17020	17020	0
391	20240910	121000	13903950	17020	17020	17020	17020	0
392	20240910	120900	13903950	17020	17020	17020	17020	0
393	20240910	120800	13903950	17020	17020	17020	17020	0
394	20240910	120700	13903950	17020	17020	17020	17020	0
395	20240910	120600	13903950	17020	17020	17020	17020	0
396	20240910	120500	13903950	17020	17020	17020	17020	0
397	20240910	120400	13903950	17020	17020	17020	17020	0
398	20240910	120300	13903950	17020	17020	17020	17020	0
399	20240910	120200	13903950	17020	17020	17020	17020	0
400	20240910	120100	13903950	17020	17020	17020	17020	0
401	20240910	120000	13903950	17020	17020	17020	17020	0
402	20240910	115900	13903950	17020	17020	17020	17020	0
403	20240910	115800	13903950	17020	17020	17020	17020	0
404	20240910	115700	13903950	17020	17020	17020	17020	0
405	20240910	115600	13903950	17020	17020	17020	17020	0
406	20240910	115500	13903950	17020	17020	17020	17020	0
407	20240910	115400	13903950	17020	17020	17020	17020	0
408	20240910	115300	13903950	17020	17020	17020	17020	0
409	20240910	115200	13903950	17020	17020	17020	17020	0
410	20240910	115100	13903950	17020	17020	17020	17020	0
411	20240910	115000	13903950	17020	17020	17020	17020	0
412	20240910	114900	13903950	17020	17020	17020	17020	0
413	20240910	114800	13903950	17020	17020	17020	17020	0
414	20240910	114700	13903950	17020	17020	17020	17020	0
415	20240910	114600	13903950	17020	17020	17020	17020	0
416	20240910	114500	13903950	17020	17020	17020	17020	0
417	20240910	114400	13903950	17020	17020	17020	17020	0
418	20240910	114300	13903950	17020	17020	17020	17020	0
419	20240910	114200	13903950	17020	17020	17020	17020	0
420	20240910	114100	13903950	17020	17020	17020	17020	0
421	20240910	114000	13903950	17020	17020	17020	17020	0
422	20240910	113900	13903950	17020	17020	17020	17020	0
423	20240910	113800	13903950	17020	17020	17020	17020	0
424	20240910	113700	13903950	17020	17020	17020	17020	0
425	20240910	113600	13903950	17020	17020	17020	17020	1
426	20240910	113500	13886930	17000	17000	17000	17000	0
427	20240910	113400	13886930	17000	17000	17000	17000	40
428	20240910	113300	13206930	17000	17000	17000	17000	0
429	20240910	113200	13206930	17000	17000	17000	17000	0
430	20240910	113100	13206930	17000	17000	17000	17000	0
431	20240910	113000	13206930	17000	17000	17000	17000	0
432	20240910	112900	13206930	17000	17000	17000	17000	0
433	20240910	112800	13206930	17000	17000	17000	17000	0
434	20240910	112700	13206930	17000	17000	17000	17000	0
435	20240910	112600	13206930	17000	17000	17000	17000	0
436	20240910	112500	13206930	17000	17000	17000	17000	0
437	20240910	112400	13206930	17000	17000	17000	17000	0
438	20240910	112300	13206930	17000	17000	17000	17000	0
439	20240910	112200	13206930	17000	17000	17000	17000	0
440	20240910	112100	13206930	17000	17000	17000	17000	0
441	20240910	112000	13206930	17000	17000	17000	17000	0
442	20240910	111900	13206930	17000	17000	17000	17000	0
443	20240910	111800	13206930	17000	17000	17000	17000	0
444	20240910	111700	13206930	17000	17000	17000	17000	0
445	20240910	111600	13206930	17000	17000	17000	17000	0
446	20240910	111500	13206930	17000	17000	17000	17000	0
447	20240910	111400	13206930	17000	17000	17000	17000	0
448	20240910	111300	13206930	17000	17000	17000	17000	0
449	20240910	111200	13206930	17000	17000	17000	17000	0
450	20240910	111100	13206930	17000	17000	17000	17000	0
451	20240910	111000	13206930	17000	17000	17000	17000	1
452	20240910	110900	13189930	17020	17020	17020	17020	0
453	20240910	110800	13189930	17020	17020	17020	17020	0
454	20240910	110700	13189930	17020	17020	17020	17020	0
455	20240910	110600	13189930	17020	17020	17020	17020	0
456	20240910	110500	13189930	17020	17020	17020	17020	0
457	20240910	110400	13189930	17020	17020	17020	17020	0
458	20240910	110300	13189930	17020	17020	17020	17020	0
459	20240910	110200	13189930	17020	17020	17020	17020	0
460	20240910	110100	13189930	17020	17020	17020	17020	0
461	20240910	110000	13189930	17020	17020	17020	17020	0
462	20240910	105900	13189930	17020	17020	17020	17020	0
463	20240910	105800	13189930	17020	17020	17020	17020	0
464	20240910	105700	13189930	17020	17020	17020	17020	0
465	20240910	105600	13189930	17020	17020	17020	17020	0
466	20240910	105500	13189930	17020	17020	17020	17020	0
467	20240910	105400	13189930	17020	17020	17020	17020	0
468	20240910	105300	13189930	17020	17020	17020	17020	0
469	20240910	105200	13189930	17020	17020	17020	17020	0
470	20240910	105100	13189930	17020	17020	17020	17020	0
471	20240910	105000	13189930	17020	17020	17020	17020	0
472	20240910	104900	13189930	17020	17020	17020	17020	0
473	20240910	104800	13189930	17020	17020	17020	17020	0
474	20240910	104700	13189930	17020	17020	17020	17020	0
475	20240910	104600	13189930	17020	17020	17020	17020	0
476	20240910	104500	13189930	17020	17020	17020	17020	0
477	20240910	104400	13189930	17020	17020	17020	17020	0
478	20240910	104300	13189930	17020	17020	17020	17020	0
479	20240910	104200	13189930	17020	17020	17020	17020	0
480	20240910	104100	13189930	17020	17020	17020	17020	0
481	20240910	104000	13189930	17020	17020	17020	17020	1
482	20240910	103900	13172910	17020	17020	17020	17020	1
483	20240910	103800	13155890	17020	17000	17020	17000	2
484	20240910	103700	13121870	17020	17020	17020	17020	1
485	20240910	103600	13104850	17020	17020	17020	17020	0
486	20240910	103500	13104850	17020	17020	17020	17020	0
487	20240910	103400	13104850	17020	17020	17020	17020	0
488	20240910	103300	13104850	17020	17020	17020	17020	0
489	20240910	103200	13104850	17020	17020	17020	17020	0
490	20240910	103100	13104850	17020	17020	17020	17020	0
491	20240910	103000	13104850	17020	17020	17020	17020	0
492	20240910	102900	13104850	17020	17020	17020	17020	1
493	20240910	102800	13087830	17020	17020	17020	17020	0
494	20240910	102700	13087830	17020	17020	17020	17020	0
495	20240910	102600	13087830	17020	17020	17020	17020	0
496	20240910	102500	13087830	17020	17020	17020	17020	0
497	20240910	102400	13087830	17020	17020	17020	17020	0
498	20240910	102300	13087830	17020	17020	17020	17020	0
499	20240910	102200	13087830	17020	17020	17020	17020	0
500	20240910	102100	13087830	17020	17020	17020	17020	0
501	20240910	102000	13087830	17020	17020	17020	17020	0
502	20240910	101900	13087830	17020	17020	17020	17020	0
503	20240910	101800	13087830	17020	17020	17020	17020	0
504	20240910	101700	13087830	17020	17020	17020	17020	0
505	20240910	101600	13087830	17020	17020	17020	17020	0
506	20240910	101500	13087830	17020	17020	17020	17020	0
507	20240910	101400	13087830	17020	17020	17020	17020	0
508	20240910	101300	13087830	17020	17020	17020	17020	0
509	20240910	101200	13087830	17020	17020	17020	17020	1
510	20240910	101100	13070810	17000	17000	17000	17000	0
511	20240910	101000	13070810	17000	17000	17000	17000	0
512	20240910	100900	13070810	17000	17000	17000	17000	0
513	20240910	100800	13070810	17000	17000	17000	17000	0
514	20240910	100700	13070810	17000	17000	17000	17000	0
515	20240910	100600	13070810	17000	17000	17000	17000	0
516	20240910	100500	13070810	17000	17000	17000	17000	68
517	20240910	100400	11914810	17020	17020	17020	17020	0
518	20240910	100300	11914810	17020	17020	17020	17020	0
519	20240910	100200	11914810	17020	17020	17020	17020	0
520	20240910	100100	11914810	17020	17020	17020	17020	0
521	20240910	100000	11914810	17020	17020	17020	17020	0
522	20240910	095900	11914810	17020	17020	17020	17020	0
523	20240910	095800	11914810	17020	17020	17020	17020	0
524	20240910	095700	11914810	17020	17020	17020	17020	0
525	20240910	095600	11914810	17020	17020	17020	17020	0
526	20240910	095500	11914810	17020	17000	17020	17000	200
527	20240910	095400	8512810	17060	17060	17060	17060	0
528	20240910	095300	8512810	17060	17060	17060	17060	0
529	20240910	095200	8512810	17060	17060	17060	17060	0
530	20240910	095100	8512810	17060	17060	17060	17060	0
531	20240910	095000	8512810	17060	17060	17060	17060	0
532	20240910	094900	8512810	17060	17060	17060	17060	0
533	20240910	094800	8512810	17060	17060	17060	17060	0
534	20240910	094700	8512810	17060	17060	17060	17060	0
535	20240910	094600	8512810	17060	17060	17060	17060	0
536	20240910	094500	8512810	17060	17060	17060	17060	0
537	20240910	094400	8512810	17060	17060	17060	17060	0
538	20240910	094300	8512810	17060	17060	17060	17060	0
539	20240910	094200	8512810	17060	17060	17060	17060	0
540	20240910	094100	8512810	17060	17060	17060	17060	0
541	20240910	094000	8512810	17060	17040	17060	17040	202
542	20240910	093900	5070070	17040	17040	17040	17040	0
543	20240910	093800	5070070	17040	17040	17040	17040	0
544	20240910	093700	5070070	17040	17040	17040	17040	0
545	20240910	093600	5070070	17040	17050	17050	17040	94
546	20240910	093500	3467870	17050	17040	17050	17040	6
547	20240910	093400	3365580	17050	17050	17050	17050	0
548	20240910	093300	3365580	17050	17050	17050	17050	0
549	20240910	093200	3365580	17050	17050	17050	17050	0
550	20240910	093100	3365580	17050	17050	17050	17050	1
551	20240910	093000	3348530	17050	17050	17050	17050	0
552	20240910	092900	3348530	17050	17050	17050	17050	0
553	20240910	092800	3348530	17050	17050	17050	17050	0
554	20240910	092700	3348530	17050	17050	17050	17050	0
555	20240910	092600	3348530	17050	17050	17050	17050	0
556	20240910	092500	3348530	17050	17050	17050	17050	0
557	20240910	092400	3348530	17050	17050	17050	17050	0
558	20240910	092300	3348530	17050	17050	17050	17050	0
559	20240910	092200	3348530	17050	17050	17050	17050	0
560	20240910	092100	3348530	17050	17050	17050	17050	0
561	20240910	092000	3348530	17050	17050	17050	17050	5
562	20240910	091900	3263280	17050	17050	17050	17050	1
563	20240910	091800	3246230	17060	17060	17060	17060	0
564	20240910	091700	3246230	17060	17060	17060	17060	0
565	20240910	091600	3246230	17060	17060	17060	17060	0
566	20240910	091500	3246230	17060	17060	17060	17060	0
567	20240910	091400	3246230	17060	17060	17060	17060	0
568	20240910	091300	3246230	17060	17060	17060	17060	0
569	20240910	091200	3246230	17060	17060	17060	17060	0
570	20240910	091100	3246230	17060	17060	17060	17060	0
571	20240910	091000	3246230	17060	17060	17060	17060	0
572	20240910	090900	3246230	17060	17060	17060	17060	0
573	20240910	090800	3246230	17060	17060	17060	17060	1
574	20240910	090700	3229170	16850	16850	16850	16850	0
575	20240910	090600	3229170	16850	17050	17050	16850	100
576	20240910	090500	1540850	17470	17470	17470	17470	0
577	20240910	090400	1540850	17470	17470	17470	17470	0
578	20240910	090300	1540850	17470	17100	17470	17100	60
579	20240910	090200	513000	17100	17100	17100	17100	30
580	20240910	090100	0	17040	17040	17040	17040	0
581	20240910	090000	0	17040	17040	17040	17040	0