KissMeData/003100/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	183900	181789520	16050	16050	16050	16050	361
3	20240911	183800	181789520	16050	16050	16050	16050	0
4	20240911	183700	181789520	16050	16050	16050	16050	0
5	20240911	183600	181789520	16050	16050	16050	16050	0
6	20240911	183500	181789520	16050	16050	16050	16050	0
7	20240911	183400	181789520	16050	16050	16050	16050	0
8	20240911	183300	181789520	16050	16050	16050	16050	0
9	20240911	183200	181789520	16050	16050	16050	16050	0
10	20240911	183100	181789520	16050	16050	16050	16050	0
11	20240911	183000	181789520	16050	16050	16050	16050	0
12	20240911	182900	181789520	16050	16050	16050	16050	0
13	20240911	182800	181789520	16050	16050	16050	16050	0
14	20240911	182700	181789520	16050	16050	16050	16050	0
15	20240911	182600	181789520	16050	16050	16050	16050	0
16	20240911	182500	181789520	16050	16050	16050	16050	0
17	20240911	182400	181789520	16050	16050	16050	16050	0
18	20240911	182300	181789520	16050	16050	16050	16050	0
19	20240911	182200	181789520	16050	16050	16050	16050	0
20	20240911	182100	181789520	16050	16050	16050	16050	0
21	20240911	182000	181789520	16050	16050	16050	16050	0
22	20240911	181900	181789520	16050	16050	16050	16050	0
23	20240911	181800	181789520	16050	16050	16050	16050	0
24	20240911	181700	181789520	16050	16050	16050	16050	0
25	20240911	181600	181789520	16050	16050	16050	16050	0
26	20240911	181500	181789520	16050	16050	16050	16050	0
27	20240911	181400	181789520	16050	16050	16050	16050	0
28	20240911	181300	181789520	16050	16050	16050	16050	0
29	20240911	181200	181789520	16050	16050	16050	16050	0
30	20240911	181100	181789520	16050	16050	16050	16050	0
31	20240911	181000	181789520	16050	16050	16050	16050	0
32	20240911	180900	181789520	16050	16050	16050	16050	361
33	20240911	180800	181789520	16050	16050	16050	16050	0
34	20240911	180700	181789520	16050	16050	16050	16050	0
35	20240911	180600	181789520	16050	16050	16050	16050	0
36	20240911	180500	181789520	16050	16050	16050	16050	0
37	20240911	180400	181789520	16050	16050	16050	16050	0
38	20240911	180300	181789520	16050	16050	16050	16050	0
39	20240911	180200	181789520	16050	16050	16050	16050	0
40	20240911	180100	181789520	16050	16050	16050	16050	0
41	20240911	180000	181789520	16050	16050	16050	16050	0
42	20240911	175900	181789520	16050	16050	16050	16050	0
43	20240911	175800	181789520	16050	16050	16050	16050	0
44	20240911	175700	181789520	16050	16050	16050	16050	0
45	20240911	175600	181789520	16050	16050	16050	16050	0
46	20240911	175500	181789520	16050	16050	16050	16050	0
47	20240911	175400	181789520	16050	16050	16050	16050	0
48	20240911	175300	181789520	16050	16050	16050	16050	0
49	20240911	175200	181789520	16050	16050	16050	16050	0
50	20240911	175100	181789520	16050	16050	16050	16050	0
51	20240911	175000	181789520	16050	16050	16050	16050	0
52	20240911	174900	181789520	16050	16050	16050	16050	0
53	20240911	174800	181789520	16050	16050	16050	16050	0
54	20240911	174700	181789520	16050	16050	16050	16050	0
55	20240911	174600	181789520	16050	16050	16050	16050	0
56	20240911	174500	181789520	16050	16050	16050	16050	0
57	20240911	174400	181789520	16050	16050	16050	16050	0
58	20240911	174300	181789520	16050	16050	16050	16050	0
59	20240911	174200	181789520	16050	16050	16050	16050	0
60	20240911	174100	181789520	16050	16050	16050	16050	0
61	20240911	174000	181789520	16050	16050	16050	16050	0
62	20240911	173900	181789520	16050	16050	16050	16050	361
63	20240911	173800	181789520	16050	16050	16050	16050	0
64	20240911	173700	181789520	16050	16050	16050	16050	0
65	20240911	173600	181789520	16050	16050	16050	16050	0
66	20240911	173500	181789520	16050	16050	16050	16050	0
67	20240911	173400	181789520	16050	16050	16050	16050	0
68	20240911	173300	181789520	16050	16050	16050	16050	0
69	20240911	173200	181789520	16050	16050	16050	16050	0
70	20240911	173100	181789520	16050	16050	16050	16050	0
71	20240911	173000	181789520	16050	16050	16050	16050	0
72	20240911	172900	181789520	16050	16050	16050	16050	0
73	20240911	172800	181789520	16050	16050	16050	16050	0
74	20240911	172700	181789520	16050	16050	16050	16050	0
75	20240911	172600	181789520	16050	16050	16050	16050	0
76	20240911	172500	181789520	16050	16050	16050	16050	0
77	20240911	172400	181789520	16050	16050	16050	16050	0
78	20240911	172300	181789520	16050	16050	16050	16050	0
79	20240911	172200	181789520	16050	16050	16050	16050	0
80	20240911	172100	181789520	16050	16050	16050	16050	0
81	20240911	172000	181789520	16050	16050	16050	16050	0
82	20240911	171900	181789520	16050	16050	16050	16050	0
83	20240911	171800	181789520	16050	16050	16050	16050	0
84	20240911	171700	181789520	16050	16050	16050	16050	0
85	20240911	171600	181789520	16050	16050	16050	16050	0
86	20240911	171500	181789520	16050	16050	16050	16050	0
87	20240911	171400	181789520	16050	16050	16050	16050	0
88	20240911	171300	181789520	16050	16050	16050	16050	0
89	20240911	171200	181789520	16050	16050	16050	16050	0
90	20240911	171100	181789520	16050	16050	16050	16050	0
91	20240911	171000	181789520	16050	16050	16050	16050	0
92	20240911	170900	181789520	16050	16050	16050	16050	361
93	20240911	170800	181789520	16050	16050	16050	16050	0
94	20240911	170700	181789520	16050	16050	16050	16050	0
95	20240911	170600	181789520	16050	16050	16050	16050	0
96	20240911	170500	181789520	16050	16050	16050	16050	0
97	20240911	170400	181789520	16050	16050	16050	16050	0
98	20240911	170300	181789520	16050	16050	16050	16050	0
99	20240911	170200	181789520	16050	16050	16050	16050	0
100	20240911	170100	181789520	16050	16050	16050	16050	0
101	20240911	170000	181789520	16050	16050	16050	16050	0
102	20240911	165900	181789520	16050	16050	16050	16050	0
103	20240911	165800	181789520	16050	16050	16050	16050	0
104	20240911	165700	181789520	16050	16050	16050	16050	0
105	20240911	165600	181789520	16050	16050	16050	16050	0
106	20240911	165500	181789520	16050	16050	16050	16050	0
107	20240911	165400	181789520	16050	16050	16050	16050	0
108	20240911	165300	181789520	16050	16050	16050	16050	0
109	20240911	165200	181789520	16050	16050	16050	16050	0
110	20240911	165100	181789520	16050	16050	16050	16050	0
111	20240911	165000	181789520	16050	16050	16050	16050	0
112	20240911	164900	181789520	16050	16050	16050	16050	0
113	20240911	164800	181789520	16050	16050	16050	16050	0
114	20240911	164700	181789520	16050	16050	16050	16050	0
115	20240911	164600	181789520	16050	16050	16050	16050	0
116	20240911	164500	181789520	16050	16050	16050	16050	0
117	20240911	164400	181789520	16050	16050	16050	16050	0
118	20240911	164300	181789520	16050	16050	16050	16050	0
119	20240911	164200	181789520	16050	16050	16050	16050	0
120	20240911	164100	181789520	16050	16050	16050	16050	0
121	20240911	164000	181789520	16050	16050	16050	16050	0
122	20240911	163900	181789520	16050	16050	16050	16050	361
123	20240911	163800	181789520	16050	16050	16050	16050	0
124	20240911	163700	181789520	16050	16050	16050	16050	0
125	20240911	163600	181789520	16050	16050	16050	16050	0
126	20240911	163500	181789520	16050	16050	16050	16050	0
127	20240911	163400	181789520	16050	16050	16050	16050	0
128	20240911	163300	181789520	16050	16050	16050	16050	0
129	20240911	163200	181789520	16050	16050	16050	16050	0
130	20240911	163100	181789520	16050	16050	16050	16050	0
131	20240911	163000	181789520	16050	16050	16050	16050	0
132	20240911	162900	181789520	16050	16050	16050	16050	0
133	20240911	162800	181789520	16050	16050	16050	16050	0
134	20240911	162700	181789520	16050	16050	16050	16050	0
135	20240911	162600	181789520	16050	16050	16050	16050	0
136	20240911	162500	181789520	16050	16050	16050	16050	0
137	20240911	162400	181789520	16050	16050	16050	16050	0
138	20240911	162300	181789520	16050	16050	16050	16050	0
139	20240911	162200	181789520	16050	16050	16050	16050	0
140	20240911	162100	181789520	16050	16050	16050	16050	0
141	20240911	162000	181789520	16050	16050	16050	16050	0
142	20240911	161900	181789520	16050	16050	16050	16050	0
143	20240911	161800	181789520	16050	16050	16050	16050	0
144	20240911	161700	181789520	16050	16050	16050	16050	0
145	20240911	161600	181789520	16050	16050	16050	16050	0
146	20240911	161500	181789520	16050	16050	16050	16050	0
147	20240911	161400	181789520	16050	16050	16050	16050	0
148	20240911	161300	181789520	16050	16050	16050	16050	0
149	20240911	161200	181789520	16050	16050	16050	16050	0
150	20240911	161100	181789520	16050	16050	16050	16050	0
151	20240911	161000	181789520	16050	16050	16050	16050	0
152	20240911	160900	181789520	16050	16050	16050	16050	361
153	20240911	160800	181789520	16050	16050	16050	16050	0
154	20240911	160700	181789520	16050	16050	16050	16050	0
155	20240911	160600	181789520	16050	16050	16050	16050	0
156	20240911	160500	181789520	16050	16050	16050	16050	0
157	20240911	160400	181789520	16050	16050	16050	16050	0
158	20240911	160300	181789520	16050	16050	16050	16050	0
159	20240911	160200	181789520	16050	16050	16050	16050	0
160	20240911	160100	181789520	16050	16050	16050	16050	0
161	20240911	160000	181789520	16050	16050	16050	16050	0
162	20240911	155900	181789520	16050	16050	16050	16050	0
163	20240911	155800	181789520	16050	16050	16050	16050	0
164	20240911	155700	181789520	16050	16050	16050	16050	0
165	20240911	155600	181789520	16050	16050	16050	16050	0
166	20240911	155500	181789520	16050	16050	16050	16050	0
167	20240911	155400	181789520	16050	16050	16050	16050	0
168	20240911	155300	181789520	16050	16050	16050	16050	0
169	20240911	155200	181789520	16050	16050	16050	16050	0
170	20240911	155100	181789520	16050	16050	16050	16050	0
171	20240911	155000	181789520	16050	16050	16050	16050	0
172	20240911	154900	181789520	16050	16050	16050	16050	0
173	20240911	154800	181789520	16050	16050	16050	16050	0
174	20240911	154700	181789520	16050	16050	16050	16050	0
175	20240911	154600	181789520	16050	16050	16050	16050	0
176	20240911	154500	181789520	16050	16050	16050	16050	0
177	20240911	154400	181789520	16050	16050	16050	16050	0
178	20240911	154300	181789520	16050	16050	16050	16050	0
179	20240911	154200	181789520	16050	16050	16050	16050	0
180	20240911	154100	181789520	16050	16050	16050	16050	0
181	20240911	154000	181789520	16050	16050	16050	16050	0
182	20240911	153900	181789520	16050	16050	16050	16050	361
183	20240911	153800	181789520	16050	16050	16050	16050	0
184	20240911	153700	181789520	16050	16050	16050	16050	0
185	20240911	153600	181789520	16050	16050	16050	16050	0
186	20240911	153500	181789520	16050	16050	16050	16050	0
187	20240911	153400	181789520	16050	16050	16050	16050	0
188	20240911	153300	181789520	16050	16050	16050	16050	0
189	20240911	153200	181789520	16050	16050	16050	16050	0
190	20240911	153100	181789520	16050	16050	16050	16050	0
191	20240911	153000	181789520	16050	16050	16050	16050	361
192	20240911	152900	175995470	16050	16050	16050	16050	0
193	20240911	152800	175995470	16050	16050	16050	16050	0
194	20240911	152700	175995470	16050	16050	16050	16050	0
195	20240911	152600	175995470	16050	16050	16050	16050	0
196	20240911	152500	175995470	16050	16050	16050	16050	0
197	20240911	152400	175995470	16050	16050	16050	16050	0
198	20240911	152300	175995470	16050	16050	16050	16050	0
199	20240911	152200	175995470	16050	16050	16050	16050	0
200	20240911	152100	175995470	16050	16050	16050	16050	0
201	20240911	152000	175995470	16050	16050	16050	16050	0
202	20240911	151900	175995470	16050	15970	16050	15970	4
203	20240911	151800	175931510	16070	16070	16070	16070	0
204	20240911	151700	175931510	16070	15980	16080	15970	180
205	20240911	151600	173047190	16090	16070	16090	15960	234
206	20240911	151500	169297680	15960	16080	16090	15960	252
207	20240911	151400	165260270	15960	16060	16080	15950	263
208	20240911	151300	161046850	15970	16070	16080	15960	252
209	20240911	151200	157010380	15970	15970	16070	15950	234
210	20240911	151100	153263320	16080	16060	16090	15950	234
211	20240911	151000	149516020	15950	16060	16060	15950	144
212	20240911	150900	147210610	15960	15970	16060	15960	54
213	20240911	150800	146346720	16060	16010	16060	15970	162
214	20240911	150700	143752740	15980	15980	16010	15970	93
215	20240911	150600	142265640	16030	15990	16030	15990	50
216	20240911	150500	141465420	15990	15990	15990	15990	0
217	20240911	150400	141465420	15990	15990	15990	15990	18
218	20240911	150300	141177600	16000	16000	16000	16000	0
219	20240911	150200	141177600	16000	16000	16000	16000	55
220	20240911	150100	140297600	16000	16000	16060	16000	79
221	20240911	150000	139033380	16000	16000	16000	16000	72
222	20240911	145900	137881380	16000	16000	16000	16000	108
223	20240911	145800	136153380	16000	16000	16000	16000	126
224	20240911	145700	134137380	16000	16000	16000	16000	164
225	20240911	145600	131513380	16000	16000	16000	16000	162
226	20240911	145500	128921380	16000	16000	16000	16000	89
227	20240911	145400	127497380	15990	15990	15990	15990	0
228	20240911	145300	127497380	15990	15990	15990	15990	0
229	20240911	145200	127497380	15990	15990	15990	15990	0
230	20240911	145100	127497380	15990	16000	16000	15990	32
231	20240911	145000	126985390	16000	16000	16000	16000	0
232	20240911	144900	126985390	16000	16000	16000	16000	115
233	20240911	144800	125145390	16000	16000	16000	16000	54
234	20240911	144700	124281390	16000	16000	16000	16000	18
235	20240911	144600	123993390	16020	16000	16020	16000	9
236	20240911	144500	123849290	16000	16000	16000	16000	12
237	20240911	144400	123657290	16040	16000	16040	16000	3
238	20240911	144300	123609240	16000	16000	16000	16000	11
239	20240911	144200	123433240	16000	16000	16000	16000	152
240	20240911	144100	121001240	15990	15990	15990	15990	0
241	20240911	144000	121001240	15990	15990	15990	15990	0
242	20240911	143900	121001240	15990	15990	15990	15990	0
243	20240911	143800	121001240	15990	15990	15990	15990	0
244	20240911	143700	121001240	15990	15990	15990	15990	0
245	20240911	143600	121001240	15990	15990	15990	15990	0
246	20240911	143500	121001240	15990	15990	15990	15990	17
247	20240911	143400	120729410	15980	15990	15990	15980	358
248	20240911	143300	115005950	15990	15990	15990	15990	300
249	20240911	143200	110208950	15960	15960	15960	15960	18
250	20240911	143100	109921670	15960	15960	15960	15960	0
251	20240911	143000	109921670	15960	15960	15960	15960	0
252	20240911	142900	109921670	15960	15960	15960	15960	77
253	20240911	142800	108692750	15970	15970	15970	15970	0
254	20240911	142700	108692750	15970	15970	15970	15970	0
255	20240911	142600	108692750	15970	15970	15970	15970	49
256	20240911	142500	107910220	15990	15990	15990	15990	0
257	20240911	142400	107910220	15990	15990	15990	15990	5
258	20240911	142300	107830270	15990	15990	15990	15990	0
259	20240911	142200	107830270	15990	15990	15990	15990	0
260	20240911	142100	107830270	15990	15990	15990	15990	0
261	20240911	142000	107830270	15990	15990	15990	15990	2
262	20240911	141900	107798290	15970	15970	15970	15970	0
263	20240911	141800	107798290	15970	15990	15990	15970	19
264	20240911	141700	107494660	15990	15990	15990	15990	0
265	20240911	141600	107494660	15990	15990	15990	15990	0
266	20240911	141500	107494660	15990	15990	15990	15990	0
267	20240911	141400	107494660	15990	15990	15990	15990	10
268	20240911	141300	107334760	15990	15990	15990	15990	0
269	20240911	141200	107334760	15990	15990	15990	15990	0
270	20240911	141100	107334760	15990	15990	15990	15990	0
271	20240911	141000	107334760	15990	15990	15990	15990	0
272	20240911	140900	107334760	15990	15990	15990	15990	0
273	20240911	140800	107334760	15990	15990	15990	15990	0
274	20240911	140700	107334760	15990	15990	15990	15990	0
275	20240911	140600	107334760	15990	15990	15990	15990	0
276	20240911	140500	107334760	15990	15990	15990	15990	0
277	20240911	140400	107334760	15990	15990	15990	15990	0
278	20240911	140300	107334760	15990	15990	15990	15990	0
279	20240911	140200	107334760	15990	15990	15990	15990	0
280	20240911	140100	107334760	15990	15990	15990	15990	0
281	20240911	140000	107334760	15990	15990	15990	15990	0
282	20240911	135900	107334760	15990	15990	15990	15990	0
283	20240911	135800	107334760	15990	15990	15990	15990	2
284	20240911	135700	107302780	15980	15980	15980	15980	0
285	20240911	135600	107302780	15980	15980	15980	15980	0
286	20240911	135500	107302780	15980	15980	15980	15980	1
287	20240911	135400	107286800	15980	15980	15980	15980	30
288	20240911	135300	106807400	15980	15980	15980	15950	110
289	20240911	135200	105051220	15980	15980	15980	15980	1
290	20240911	135100	105035240	15960	15990	15990	15960	668
291	20240911	135000	94355320	16030	16010	16030	16000	222
292	20240911	134900	90803280	16010	16010	16010	16010	67
293	20240911	134800	89730610	16010	16010	16010	16010	0
294	20240911	134700	89730610	16010	16010	16010	16010	0
295	20240911	134600	89730610	16010	16010	16010	16010	0
296	20240911	134500	89730610	16010	16010	16010	16010	0
297	20240911	134400	89730610	16010	16010	16010	16010	0
298	20240911	134300	89730610	16010	16010	16010	16010	0
299	20240911	134200	89730610	16010	16010	16010	16010	0
300	20240911	134100	89730610	16010	16010	16010	16010	0
301	20240911	134000	89730610	16010	16020	16020	16010	923
302	20240911	133900	74952770	16040	16040	16040	16040	0
303	20240911	133800	74952770	16040	16040	16040	16040	0
304	20240911	133700	74952770	16040	16040	16040	16040	0
305	20240911	133600	74952770	16040	16040	16040	16040	0
306	20240911	133500	74952770	16040	16040	16040	16040	0
307	20240911	133400	74952770	16040	16040	16040	16040	0
308	20240911	133300	74952770	16040	16040	16040	16040	0
309	20240911	133200	74952770	16040	16040	16040	16040	0
310	20240911	133100	74952770	16040	16040	16040	16040	6
311	20240911	133000	74856530	16020	16020	16020	16020	0
312	20240911	132900	74856530	16020	16020	16020	16020	0
313	20240911	132800	74856530	16020	16020	16020	16020	0
314	20240911	132700	74856530	16020	16020	16020	16020	0
315	20240911	132600	74856530	16020	16020	16020	16020	0
316	20240911	132500	74856530	16020	16020	16020	16020	0
317	20240911	132400	74856530	16020	16030	16030	16020	100
318	20240911	132300	73254520	16050	16050	16050	16050	0
319	20240911	132200	73254520	16050	16050	16050	16050	0
320	20240911	132100	73254520	16050	16050	16050	16050	0
321	20240911	132000	73254520	16050	16050	16050	16050	0
322	20240911	131900	73254520	16050	16050	16050	16050	0
323	20240911	131800	73254520	16050	16050	16050	16050	2
324	20240911	131700	73222420	16050	16050	16050	16050	0
325	20240911	131600	73222420	16050	16050	16050	16050	0
326	20240911	131500	73222420	16050	16050	16050	16050	0
327	20240911	131400	73222420	16050	16050	16050	16050	3
328	20240911	131300	73174270	16030	16030	16030	16030	0
329	20240911	131200	73174270	16030	16030	16030	16030	86
330	20240911	131100	71795690	16000	16050	16050	16000	1257
331	20240911	131000	51674990	16050	16050	16050	16050	0
332	20240911	130900	51674990	16050	16050	16050	16050	0
333	20240911	130800	51674990	16050	16050	16050	16050	0
334	20240911	130700	51674990	16050	16050	16050	16050	1
335	20240911	130600	51658940	16050	16050	16050	16050	0
336	20240911	130500	51658940	16050	16050	16050	16050	1
337	20240911	130400	51642890	16030	16030	16030	16030	0
338	20240911	130300	51642890	16030	16040	16040	16030	15
339	20240911	130200	51402300	16030	16030	16030	16030	0
340	20240911	130100	51402300	16030	16030	16030	16030	0
341	20240911	130000	51402300	16030	16030	16030	16030	0
342	20240911	125900	51402300	16030	16030	16030	16030	0
343	20240911	125800	51402300	16030	16030	16030	16030	0
344	20240911	125700	51402300	16030	16030	16030	16030	0
345	20240911	125600	51402300	16030	16030	16030	16030	0
346	20240911	125500	51402300	16030	16030	16030	16030	1
347	20240911	125400	51386270	16090	16090	16090	16090	0
348	20240911	125300	51386270	16090	16090	16090	16090	0
349	20240911	125200	51386270	16090	16090	16090	16090	0
350	20240911	125100	51386270	16090	16090	16090	16090	0
351	20240911	125000	51386270	16090	16090	16090	16090	0
352	20240911	124900	51386270	16090	16090	16090	16090	0
353	20240911	124800	51386270	16090	16090	16090	16090	0
354	20240911	124700	51386270	16090	16090	16090	16090	0
355	20240911	124600	51386270	16090	16090	16090	16090	0
356	20240911	124500	51386270	16090	16030	16090	16030	3
357	20240911	124400	51338120	16030	16030	16030	16030	0
358	20240911	124300	51338120	16030	16030	16030	16030	0
359	20240911	124200	51338120	16030	16030	16030	16030	0
360	20240911	124100	51338120	16030	16030	16030	16030	0
361	20240911	124000	51338120	16030	16030	16030	16030	0
362	20240911	123900	51338120	16030	16030	16030	16030	0
363	20240911	123800	51338120	16030	16030	16030	16030	0
364	20240911	123700	51338120	16030	16030	16030	16030	0
365	20240911	123600	51338120	16030	16030	16030	16030	0
366	20240911	123500	51338120	16030	16030	16030	16030	0
367	20240911	123400	51338120	16030	16030	16030	16030	0
368	20240911	123300	51338120	16030	16030	16030	16030	0
369	20240911	123200	51338120	16030	16030	16030	16030	0
370	20240911	123100	51338120	16030	16030	16030	16030	0
371	20240911	123000	51338120	16030	16040	16040	16030	19
372	20240911	122900	51033440	16050	16050	16050	16050	0
373	20240911	122800	51033440	16050	16050	16050	16050	0
374	20240911	122700	51033440	16050	16050	16050	16050	1
375	20240911	122600	51017390	16050	16050	16050	16050	0
376	20240911	122500	51017390	16050	16050	16050	16050	0
377	20240911	122400	51017390	16050	16050	16050	16050	0
378	20240911	122300	51017390	16050	16050	16050	16050	0
379	20240911	122200	51017390	16050	16050	16050	16050	0
380	20240911	122100	51017390	16050	16050	16050	16050	0
381	20240911	122000	51017390	16050	16050	16050	16050	0
382	20240911	121900	51017390	16050	16050	16050	16050	0
383	20240911	121800	51017390	16050	16050	16050	16050	0
384	20240911	121700	51017390	16050	16050	16050	16050	5
385	20240911	121600	50937140	16050	16060	16060	16050	86
386	20240911	121500	49556810	16060	16060	16060	16060	0
387	20240911	121400	49556810	16060	16060	16060	16060	0
388	20240911	121300	49556810	16060	16060	16060	16060	0
389	20240911	121200	49556810	16060	16060	16060	16060	20
390	20240911	121100	49235610	16100	16100	16100	16100	0
391	20240911	121000	49235610	16100	16100	16100	16100	0
392	20240911	120900	49235610	16100	16100	16100	16100	0
393	20240911	120800	49235610	16100	16100	16100	16100	0
394	20240911	120700	49235610	16100	16100	16100	16100	0
395	20240911	120600	49235610	16100	16100	16100	16100	0
396	20240911	120500	49235610	16100	16100	16100	16100	0
397	20240911	120400	49235610	16100	16100	16100	16100	0
398	20240911	120300	49235610	16100	16100	16100	16100	0
399	20240911	120200	49235610	16100	16100	16100	16100	0
400	20240911	120100	49235610	16100	16100	16100	16100	0
401	20240911	120000	49235610	16100	16100	16100	16100	0
402	20240911	115900	49235610	16100	16100	16100	16100	0
403	20240911	115800	49235610	16100	16100	16100	16100	20
404	20240911	115700	48913610	16060	16060	16060	16060	0
405	20240911	115600	48913610	16060	16060	16060	16060	0
406	20240911	115500	48913610	16060	16060	16060	16060	54
407	20240911	115400	48046370	16060	16060	16060	16060	28
408	20240911	115300	47596690	16060	16060	16060	16060	157
409	20240911	115200	45075270	16100	16100	16100	16100	0
410	20240911	115100	45075270	16100	16100	16100	16100	1
411	20240911	115000	45059170	16060	16060	16060	16060	7
412	20240911	114900	44946750	16100	16100	16100	16100	0
413	20240911	114800	44946750	16100	16100	16100	16100	1
414	20240911	114700	44930650	16070	16070	16070	16070	0
415	20240911	114600	44930650	16070	16070	16070	16070	2
416	20240911	114500	44898510	16060	16060	16060	16060	0
417	20240911	114400	44898510	16060	16060	16060	16060	16
418	20240911	114300	44641550	16060	16060	16060	16060	100
419	20240911	114200	43035550	16070	16070	16070	16070	0
420	20240911	114100	43035550	16070	16070	16070	16070	2
421	20240911	114000	43003410	16100	16100	16100	16100	0
422	20240911	113900	43003410	16100	16100	16100	16100	0
423	20240911	113800	43003410	16100	16100	16100	16100	0
424	20240911	113700	43003410	16100	16060	16100	16060	2
425	20240911	113600	42971250	16070	16070	16070	16070	3
426	20240911	113500	42923040	16100	16100	16100	16100	0
427	20240911	113400	42923040	16100	16100	16100	16100	0
428	20240911	113300	42923040	16100	16100	16100	16100	0
429	20240911	113200	42923040	16100	16100	16100	16100	0
430	20240911	113100	42923040	16100	16100	16100	16100	1
431	20240911	113000	42906940	16090	16090	16090	16090	1
432	20240911	112900	42890850	16100	16100	16100	16100	0
433	20240911	112800	42890850	16100	16100	16100	16100	0
434	20240911	112700	42890850	16100	16100	16100	16100	0
435	20240911	112600	42890850	16100	16100	16100	16100	0
436	20240911	112500	42890850	16100	16100	16100	16100	0
437	20240911	112400	42890850	16100	16100	16100	16100	0
438	20240911	112300	42890850	16100	16100	16100	16100	0
439	20240911	112200	42890850	16100	16100	16100	16100	0
440	20240911	112100	42890850	16100	16100	16100	16100	1
441	20240911	112000	42874750	16100	16100	16100	16100	0
442	20240911	111900	42874750	16100	16100	16100	16100	0
443	20240911	111800	42874750	16100	16100	16100	16100	0
444	20240911	111700	42874750	16100	16100	16100	16100	0
445	20240911	111600	42874750	16100	16100	16100	16100	1
446	20240911	111500	42858650	16060	16060	16060	16060	0
447	20240911	111400	42858650	16060	16060	16060	16060	18
448	20240911	111300	42569570	16100	16100	16100	16100	0
449	20240911	111200	42569570	16100	16100	16100	16100	1
450	20240911	111100	42553470	16060	16060	16060	16060	0
451	20240911	111000	42553470	16060	16060	16060	16060	9
452	20240911	110900	42408930	16100	16100	16100	16100	0
453	20240911	110800	42408930	16100	16100	16100	16100	0
454	20240911	110700	42408930	16100	16100	16100	16100	0
455	20240911	110600	42408930	16100	16100	16100	16100	0
456	20240911	110500	42408930	16100	16100	16100	16100	0
457	20240911	110400	42408930	16100	16100	16100	16100	1
458	20240911	110300	42392830	16060	16060	16060	16060	0
459	20240911	110200	42392830	16060	16100	16100	16060	101
460	20240911	110100	40770730	16070	16070	16070	16070	0
461	20240911	110000	40770730	16070	16070	16070	16070	1
462	20240911	105900	40754660	16070	16070	16070	16070	203
463	20240911	105800	37492450	16070	16070	16070	16070	0
464	20240911	105700	37492450	16070	16070	16070	16070	0
465	20240911	105600	37492450	16070	16070	16070	16070	0
466	20240911	105500	37492450	16070	16070	16070	16070	0
467	20240911	105400	37492450	16070	16070	16070	16070	0
468	20240911	105300	37492450	16070	16070	16070	16070	0
469	20240911	105200	37492450	16070	16070	16070	16070	79
470	20240911	105100	36222920	16090	16090	16090	16090	0
471	20240911	105000	36222920	16090	16090	16090	16090	0
472	20240911	104900	36222920	16090	16090	16090	16090	3
473	20240911	104800	36174650	16100	16100	16100	16100	0
474	20240911	104700	36174650	16100	16100	16100	16100	0
475	20240911	104600	36174650	16100	16100	16100	16100	0
476	20240911	104500	36174650	16100	16100	16100	16100	0
477	20240911	104400	36174650	16100	16100	16100	16100	1
478	20240911	104300	36158550	16070	16070	16070	16070	8
479	20240911	104200	36029990	16080	16080	16080	16080	0
480	20240911	104100	36029990	16080	16080	16080	16080	7
481	20240911	104000	35917430	16080	16080	16080	16080	0
482	20240911	103900	35917430	16080	16080	16080	16080	0
483	20240911	103800	35917430	16080	16080	16080	16080	0
484	20240911	103700	35917430	16080	16080	16080	16080	0
485	20240911	103600	35917430	16080	16080	16080	16080	0
486	20240911	103500	35917430	16080	16080	16080	16080	0
487	20240911	103400	35917430	16080	16090	16090	16080	17
488	20240911	103300	35644020	16090	16110	16110	16090	92
489	20240911	103200	34162850	16150	16150	16150	16150	0
490	20240911	103100	34162850	16150	16150	16150	16150	0
491	20240911	103000	34162850	16150	16100	16150	16100	2
492	20240911	102900	34130600	16110	16110	16110	16110	0
493	20240911	102800	34130600	16110	16110	16110	16110	0
494	20240911	102700	34130600	16110	16110	16110	16110	0
495	20240911	102600	34130600	16110	16110	16110	16110	5
496	20240911	102500	34050050	16110	16110	16110	16110	150
497	20240911	102400	31633550	16180	16180	16180	16180	0
498	20240911	102300	31633550	16180	16180	16180	16180	35
499	20240911	102200	31067250	16180	16180	16180	16180	1
500	20240911	102100	31051070	16110	16110	16110	16110	0
501	20240911	102000	31051070	16110	16110	16110	16110	0
502	20240911	101900	31051070	16110	16110	16110	16110	0
503	20240911	101800	31051070	16110	16110	16110	16110	0
504	20240911	101700	31051070	16110	16110	16110	16110	3
505	20240911	101600	31002740	16110	16110	16110	16110	0
506	20240911	101500	31002740	16110	16110	16110	16110	0
507	20240911	101400	31002740	16110	16110	16110	16110	0
508	20240911	101300	31002740	16110	16110	16110	16110	0
509	20240911	101200	31002740	16110	16110	16110	16110	0
510	20240911	101100	31002740	16110	16110	16110	16110	0
511	20240911	101000	31002740	16110	16110	16110	16110	0
512	20240911	100900	31002740	16110	16110	16110	16110	5
513	20240911	100800	30922190	16200	16200	16200	16200	0
514	20240911	100700	30922190	16200	16200	16200	16200	0
515	20240911	100600	30922190	16200	16200	16200	16200	0
516	20240911	100500	30922190	16200	16200	16200	16200	1
517	20240911	100400	30905990	16200	16200	16200	16200	0
518	20240911	100300	30905990	16200	16200	16200	16200	0
519	20240911	100200	30905990	16200	16200	16200	16200	0
520	20240911	100100	30905990	16200	16200	16200	16200	1
521	20240911	100000	30889790	16100	16100	16100	16100	0
522	20240911	095900	30889790	16100	16100	16100	16100	0
523	20240911	095800	30889790	16100	16100	16100	16100	0
524	20240911	095700	30889790	16100	16100	16100	16100	0
525	20240911	095600	30889790	16100	16100	16100	16100	0
526	20240911	095500	30889790	16100	16100	16100	16100	0
527	20240911	095400	30889790	16100	16120	16120	16100	10
528	20240911	095300	30728680	16230	16230	16230	16230	0
529	20240911	095200	30728680	16230	16230	16230	16230	4
530	20240911	095100	30663760	16230	16230	16230	16230	0
531	20240911	095000	30663760	16230	16230	16230	16230	0
532	20240911	094900	30663760	16230	16230	16230	16230	0
533	20240911	094800	30663760	16230	16230	16230	16230	0
534	20240911	094700	30663760	16230	16230	16230	16230	0
535	20240911	094600	30663760	16230	16230	16230	16230	0
536	20240911	094500	30663760	16230	16230	16230	16230	0
537	20240911	094400	30663760	16230	16230	16230	16230	0
538	20240911	094300	30663760	16230	16230	16230	16230	0
539	20240911	094200	30663760	16230	16230	16230	16230	0
540	20240911	094100	30663760	16230	16230	16230	16230	0
541	20240911	094000	30663760	16230	16230	16230	16230	1
542	20240911	093900	30647530	16100	16100	16100	16100	0
543	20240911	093800	30647530	16100	16100	16100	16100	0
544	20240911	093700	30647530	16100	16100	16100	16100	0
545	20240911	093600	30647530	16100	16100	16100	16100	0
546	20240911	093500	30647530	16100	16100	16100	16100	0
547	20240911	093400	30647530	16100	16200	16200	16100	785
548	20240911	093300	17982740	16230	16230	16230	16230	0
549	20240911	093200	17982740	16230	16230	16230	16230	0
550	20240911	093100	17982740	16230	16230	16230	16230	0
551	20240911	093000	17982740	16230	16230	16230	16230	0
552	20240911	092900	17982740	16230	16230	16230	16230	0
553	20240911	092800	17982740	16230	16230	16230	16230	0
554	20240911	092700	17982740	16230	16230	16230	16230	0
555	20240911	092600	17982740	16230	16230	16230	16230	0
556	20240911	092500	17982740	16230	16230	16230	16230	0
557	20240911	092400	17982740	16230	16230	16230	16230	0
558	20240911	092300	17982740	16230	16230	16230	16230	0
559	20240911	092200	17982740	16230	16230	16230	16230	0
560	20240911	092100	17982740	16230	16230	16230	16230	0
561	20240911	092000	17982740	16230	16230	16230	16230	0
562	20240911	091900	17982740	16230	16230	16230	16230	0
563	20240911	091800	17982740	16230	16230	16230	16230	0
564	20240911	091700	17982740	16230	16230	16230	16230	0
565	20240911	091600	17982740	16230	16230	16230	16230	0
566	20240911	091500	17982740	16230	16230	16230	16230	0
567	20240911	091400	17982740	16230	16230	16230	16230	0
568	20240911	091300	17982740	16230	16230	16230	16230	0
569	20240911	091200	17982740	16230	16230	16230	16230	0
570	20240911	091100	17982740	16230	16230	16230	16230	0
571	20240911	091000	17982740	16230	16210	16230	16140	4
572	20240911	090900	17918010	16230	16230	16230	16230	0
573	20240911	090800	17918010	16230	16230	16230	16230	0
574	20240911	090700	17918010	16230	16230	16230	16230	10
575	20240911	090600	17755710	16230	16230	16230	16230	0
576	20240911	090500	17755710	16230	16230	16230	16230	0
577	20240911	090400	17755710	16230	16230	16230	16230	0
578	20240911	090300	17755710	16230	16220	16230	16220	3
579	20240911	090200	17707040	16150	16200	16200	16150	457
580	20240911	090100	10312990	16230	16220	16230	16220	405
581	20240911	090000	3741890	16160	16190	16220	16160	231