KissMeData/005820/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	184500	12714600	16050	16050	16050	16050	2
3	20240903	184400	12714600	16050	16050	16050	16050	0
4	20240903	184300	12714600	16050	16050	16050	16050	0
5	20240903	184200	12714600	16050	16050	16050	16050	0
6	20240903	184100	12714600	16050	16050	16050	16050	0
7	20240903	184000	12714600	16050	16050	16050	16050	0
8	20240903	183900	12714600	16050	16050	16050	16050	0
9	20240903	183800	12714600	16050	16050	16050	16050	0
10	20240903	183700	12714600	16050	16050	16050	16050	0
11	20240903	183600	12714600	16050	16050	16050	16050	0
12	20240903	183500	12714600	16050	16050	16050	16050	0
13	20240903	183400	12714600	16050	16050	16050	16050	0
14	20240903	183300	12714600	16050	16050	16050	16050	0
15	20240903	183200	12714600	16050	16050	16050	16050	0
16	20240903	183100	12714600	16050	16050	16050	16050	0
17	20240903	183000	12714600	16050	16050	16050	16050	0
18	20240903	182900	12714600	16050	16050	16050	16050	0
19	20240903	182800	12714600	16050	16050	16050	16050	0
20	20240903	182700	12714600	16050	16050	16050	16050	0
21	20240903	182600	12714600	16050	16050	16050	16050	0
22	20240903	182500	12714600	16050	16050	16050	16050	0
23	20240903	182400	12714600	16050	16050	16050	16050	0
24	20240903	182300	12714600	16050	16050	16050	16050	0
25	20240903	182200	12714600	16050	16050	16050	16050	0
26	20240903	182100	12714600	16050	16050	16050	16050	0
27	20240903	182000	12714600	16050	16050	16050	16050	0
28	20240903	181900	12714600	16050	16050	16050	16050	0
29	20240903	181800	12714600	16050	16050	16050	16050	0
30	20240903	181700	12714600	16050	16050	16050	16050	0
31	20240903	181600	12714600	16050	16050	16050	16050	0
32	20240903	181500	12714600	16050	16050	16050	16050	2
33	20240903	181400	12714600	16050	16050	16050	16050	0
34	20240903	181300	12714600	16050	16050	16050	16050	0
35	20240903	181200	12714600	16050	16050	16050	16050	0
36	20240903	181100	12714600	16050	16050	16050	16050	0
37	20240903	181000	12714600	16050	16050	16050	16050	0
38	20240903	180900	12714600	16050	16050	16050	16050	0
39	20240903	180800	12714600	16050	16050	16050	16050	0
40	20240903	180700	12714600	16050	16050	16050	16050	0
41	20240903	180600	12714600	16050	16050	16050	16050	0
42	20240903	180500	12714600	16050	16050	16050	16050	0
43	20240903	180400	12714600	16050	16050	16050	16050	0
44	20240903	180300	12714600	16050	16050	16050	16050	0
45	20240903	180200	12714600	16050	16050	16050	16050	0
46	20240903	180100	12714600	16050	16050	16050	16050	0
47	20240903	180000	12714600	16050	16050	16050	16050	0
48	20240903	175900	12714600	16050	16050	16050	16050	0
49	20240903	175800	12714600	16050	16050	16050	16050	0
50	20240903	175700	12714600	16050	16050	16050	16050	0
51	20240903	175600	12714600	16050	16050	16050	16050	0
52	20240903	175500	12714600	16050	16050	16050	16050	0
53	20240903	175400	12714600	16050	16050	16050	16050	0
54	20240903	175300	12714600	16050	16050	16050	16050	0
55	20240903	175200	12714600	16050	16050	16050	16050	0
56	20240903	175100	12714600	16050	16050	16050	16050	0
57	20240903	175000	12714600	16050	16050	16050	16050	0
58	20240903	174900	12714600	16050	16050	16050	16050	0
59	20240903	174800	12714600	16050	16050	16050	16050	0
60	20240903	174700	12714600	16050	16050	16050	16050	0
61	20240903	174600	12714600	16050	16050	16050	16050	0
62	20240903	174500	12714600	16050	16050	16050	16050	2
63	20240903	174400	12714600	16050	16050	16050	16050	0
64	20240903	174300	12714600	16050	16050	16050	16050	0
65	20240903	174200	12714600	16050	16050	16050	16050	0
66	20240903	174100	12714600	16050	16050	16050	16050	0
67	20240903	174000	12714600	16050	16050	16050	16050	0
68	20240903	173900	12714600	16050	16050	16050	16050	0
69	20240903	173800	12714600	16050	16050	16050	16050	0
70	20240903	173700	12714600	16050	16050	16050	16050	0
71	20240903	173600	12714600	16050	16050	16050	16050	0
72	20240903	173500	12714600	16050	16050	16050	16050	0
73	20240903	173400	12714600	16050	16050	16050	16050	0
74	20240903	173300	12714600	16050	16050	16050	16050	0
75	20240903	173200	12714600	16050	16050	16050	16050	0
76	20240903	173100	12714600	16050	16050	16050	16050	0
77	20240903	173000	12714600	16050	16050	16050	16050	0
78	20240903	172900	12714600	16050	16050	16050	16050	0
79	20240903	172800	12714600	16050	16050	16050	16050	0
80	20240903	172700	12714600	16050	16050	16050	16050	0
81	20240903	172600	12714600	16050	16050	16050	16050	0
82	20240903	172500	12714600	16050	16050	16050	16050	0
83	20240903	172400	12714600	16050	16050	16050	16050	0
84	20240903	172300	12714600	16050	16050	16050	16050	0
85	20240903	172200	12714600	16050	16050	16050	16050	0
86	20240903	172100	12714600	16050	16050	16050	16050	0
87	20240903	172000	12714600	16050	16050	16050	16050	0
88	20240903	171900	12714600	16050	16050	16050	16050	0
89	20240903	171800	12714600	16050	16050	16050	16050	0
90	20240903	171700	12714600	16050	16050	16050	16050	0
91	20240903	171600	12714600	16050	16050	16050	16050	0
92	20240903	171500	12714600	16050	16050	16050	16050	2
93	20240903	171400	12714600	16050	16050	16050	16050	0
94	20240903	171300	12714600	16050	16050	16050	16050	0
95	20240903	171200	12714600	16050	16050	16050	16050	0
96	20240903	171100	12714600	16050	16050	16050	16050	0
97	20240903	171000	12714600	16050	16050	16050	16050	0
98	20240903	170900	12714600	16050	16050	16050	16050	0
99	20240903	170800	12714600	16050	16050	16050	16050	0
100	20240903	170700	12714600	16050	16050	16050	16050	0
101	20240903	170600	12714600	16050	16050	16050	16050	0
102	20240903	170500	12714600	16050	16050	16050	16050	0
103	20240903	170400	12714600	16050	16050	16050	16050	0
104	20240903	170300	12714600	16050	16050	16050	16050	0
105	20240903	170200	12714600	16050	16050	16050	16050	0
106	20240903	170100	12714600	16050	16050	16050	16050	0
107	20240903	170000	12714600	16050	16050	16050	16050	0
108	20240903	165900	12714600	16050	16050	16050	16050	0
109	20240903	165800	12714600	16050	16050	16050	16050	0
110	20240903	165700	12714600	16050	16050	16050	16050	0
111	20240903	165600	12714600	16050	16050	16050	16050	0
112	20240903	165500	12714600	16050	16050	16050	16050	0
113	20240903	165400	12714600	16050	16050	16050	16050	0
114	20240903	165300	12714600	16050	16050	16050	16050	0
115	20240903	165200	12714600	16050	16050	16050	16050	0
116	20240903	165100	12714600	16050	16050	16050	16050	0
117	20240903	165000	12714600	16050	16050	16050	16050	0
118	20240903	164900	12714600	16050	16050	16050	16050	0
119	20240903	164800	12714600	16050	16050	16050	16050	0
120	20240903	164700	12714600	16050	16050	16050	16050	0
121	20240903	164600	12714600	16050	16050	16050	16050	0
122	20240903	164500	12714600	16050	16050	16050	16050	2
123	20240903	164400	12714600	16050	16050	16050	16050	0
124	20240903	164300	12714600	16050	16050	16050	16050	0
125	20240903	164200	12714600	16050	16050	16050	16050	0
126	20240903	164100	12714600	16050	16050	16050	16050	0
127	20240903	164000	12714600	16050	16050	16050	16050	0
128	20240903	163900	12714600	16050	16050	16050	16050	0
129	20240903	163800	12714600	16050	16050	16050	16050	0
130	20240903	163700	12714600	16050	16050	16050	16050	0
131	20240903	163600	12714600	16050	16050	16050	16050	0
132	20240903	163500	12714600	16050	16050	16050	16050	0
133	20240903	163400	12714600	16050	16050	16050	16050	0
134	20240903	163300	12714600	16050	16050	16050	16050	0
135	20240903	163200	12714600	16050	16050	16050	16050	0
136	20240903	163100	12714600	16050	16050	16050	16050	0
137	20240903	163000	12714600	16050	16050	16050	16050	0
138	20240903	162900	12714600	16050	16050	16050	16050	0
139	20240903	162800	12714600	16050	16050	16050	16050	0
140	20240903	162700	12714600	16050	16050	16050	16050	0
141	20240903	162600	12714600	16050	16050	16050	16050	0
142	20240903	162500	12714600	16050	16050	16050	16050	0
143	20240903	162400	12714600	16050	16050	16050	16050	0
144	20240903	162300	12714600	16050	16050	16050	16050	0
145	20240903	162200	12714600	16050	16050	16050	16050	0
146	20240903	162100	12714600	16050	16050	16050	16050	0
147	20240903	162000	12714600	16050	16050	16050	16050	0
148	20240903	161900	12714600	16050	16050	16050	16050	0
149	20240903	161800	12714600	16050	16050	16050	16050	0
150	20240903	161700	12714600	16050	16050	16050	16050	0
151	20240903	161600	12714600	16050	16050	16050	16050	0
152	20240903	161500	12714600	16050	16050	16050	16050	2
153	20240903	161400	12714600	16050	16050	16050	16050	0
154	20240903	161300	12714600	16050	16050	16050	16050	0
155	20240903	161200	12714600	16050	16050	16050	16050	0
156	20240903	161100	12714600	16050	16050	16050	16050	0
157	20240903	161000	12714600	16050	16050	16050	16050	0
158	20240903	160900	12714600	16050	16050	16050	16050	0
159	20240903	160800	12714600	16050	16050	16050	16050	0
160	20240903	160700	12714600	16050	16050	16050	16050	0
161	20240903	160600	12714600	16050	16050	16050	16050	0
162	20240903	160500	12714600	16050	16050	16050	16050	0
163	20240903	160400	12714600	16050	16050	16050	16050	0
164	20240903	160300	12714600	16050	16050	16050	16050	0
165	20240903	160200	12714600	16050	16050	16050	16050	0
166	20240903	160100	12714600	16050	16050	16050	16050	0
167	20240903	160000	12714600	16050	16050	16050	16050	0
168	20240903	155900	12714600	16050	16050	16050	16050	0
169	20240903	155800	12714600	16050	16050	16050	16050	0
170	20240903	155700	12714600	16050	16050	16050	16050	0
171	20240903	155600	12714600	16050	16050	16050	16050	0
172	20240903	155500	12714600	16050	16050	16050	16050	0
173	20240903	155400	12714600	16050	16050	16050	16050	0
174	20240903	155300	12714600	16050	16050	16050	16050	0
175	20240903	155200	12714600	16050	16050	16050	16050	0
176	20240903	155100	12714600	16050	16050	16050	16050	0
177	20240903	155000	12714600	16050	16050	16050	16050	0
178	20240903	154900	12714600	16050	16050	16050	16050	0
179	20240903	154800	12714600	16050	16050	16050	16050	0
180	20240903	154700	12714600	16050	16050	16050	16050	0
181	20240903	154600	12714600	16050	16050	16050	16050	0
182	20240903	154500	12714600	16050	16050	16050	16050	2
183	20240903	154400	12714600	16050	16050	16050	16050	0
184	20240903	154300	12714600	16050	16050	16050	16050	0
185	20240903	154200	12714600	16050	16050	16050	16050	0
186	20240903	154100	12714600	16050	16050	16050	16050	0
187	20240903	154000	12714600	16050	16050	16050	16050	0
188	20240903	153900	12714600	16050	16050	16050	16050	0
189	20240903	153800	12714600	16050	16050	16050	16050	0
190	20240903	153700	12714600	16050	16050	16050	16050	0
191	20240903	153600	12714600	16050	16050	16050	16050	0
192	20240903	153500	12714600	16050	16050	16050	16050	0
193	20240903	153400	12714600	16050	16050	16050	16050	0
194	20240903	153300	12714600	16050	16050	16050	16050	0
195	20240903	153200	12714600	16050	16050	16050	16050	0
196	20240903	153100	12714600	16050	16050	16050	16050	0
197	20240903	153000	12714600	16050	16050	16050	16050	2
198	20240903	152900	12682500	16050	16050	16050	16050	0
199	20240903	152800	12682500	16050	16050	16050	16050	0
200	20240903	152700	12682500	16050	16050	16050	16050	0
201	20240903	152600	12682500	16050	16050	16050	16050	0
202	20240903	152500	12682500	16050	16050	16050	16050	0
203	20240903	152400	12682500	16050	16050	16050	16050	0
204	20240903	152300	12682500	16050	16050	16050	16050	0
205	20240903	152200	12682500	16050	16050	16050	16050	0
206	20240903	152100	12682500	16050	16050	16050	16050	0
207	20240903	152000	12682500	16050	16050	16050	16050	0
208	20240903	151900	12682500	16050	16050	16050	16050	0
209	20240903	151800	12682500	16050	16050	16050	16050	0
210	20240903	151700	12682500	16050	16050	16050	16050	0
211	20240903	151600	12682500	16050	16050	16050	16050	0
212	20240903	151500	12682500	16050	16050	16050	16050	0
213	20240903	151400	12682500	16050	16050	16050	16050	0
214	20240903	151300	12682500	16050	16050	16050	16050	0
215	20240903	151200	12682500	16050	16050	16050	16050	0
216	20240903	151100	12682500	16050	16050	16050	16050	0
217	20240903	151000	12682500	16050	16050	16050	16050	0
218	20240903	150900	12682500	16050	16050	16050	16050	0
219	20240903	150800	12682500	16050	16050	16050	16050	0
220	20240903	150700	12682500	16050	16050	16050	16050	0
221	20240903	150600	12682500	16050	16050	16050	16050	0
222	20240903	150500	12682500	16050	16050	16050	16050	0
223	20240903	150400	12682500	16050	16050	16050	16050	0
224	20240903	150300	12682500	16050	16050	16050	16050	0
225	20240903	150200	12682500	16050	16050	16050	16050	0
226	20240903	150100	12682500	16050	16050	16050	16050	0
227	20240903	150000	12682500	16050	16050	16050	16050	0
228	20240903	145900	12682500	16050	16050	16050	16050	0
229	20240903	145800	12682500	16050	16050	16050	16050	0
230	20240903	145700	12682500	16050	16050	16050	16050	0
231	20240903	145600	12682500	16050	16050	16050	16050	0
232	20240903	145500	12682500	16050	16050	16050	16050	0
233	20240903	145400	12682500	16050	16050	16050	16050	0
234	20240903	145300	12682500	16050	16050	16050	16050	0
235	20240903	145200	12682500	16050	16050	16050	16050	0
236	20240903	145100	12682500	16050	16050	16050	16050	0
237	20240903	145000	12682500	16050	16050	16050	16050	0
238	20240903	144900	12682500	16050	16050	16050	16050	0
239	20240903	144800	12682500	16050	16050	16050	16050	0
240	20240903	144700	12682500	16050	16050	16050	16050	0
241	20240903	144600	12682500	16050	16050	16050	16050	0
242	20240903	144500	12682500	16050	16050	16050	16050	0
243	20240903	144400	12682500	16050	16050	16050	16050	0
244	20240903	144300	12682500	16050	16050	16050	16050	0
245	20240903	144200	12682500	16050	16050	16050	16050	0
246	20240903	144100	12682500	16050	16050	16050	16050	0
247	20240903	144000	12682500	16050	16050	16050	16050	0
248	20240903	143900	12682500	16050	16050	16050	16050	0
249	20240903	143800	12682500	16050	16050	16050	16050	0
250	20240903	143700	12682500	16050	16050	16050	16050	0
251	20240903	143600	12682500	16050	16050	16050	16050	0
252	20240903	143500	12682500	16050	16050	16050	16050	0
253	20240903	143400	12682500	16050	16050	16050	16050	0
254	20240903	143300	12682500	16050	16050	16050	16050	0
255	20240903	143200	12682500	16050	16050	16050	16050	0
256	20240903	143100	12682500	16050	16050	16050	16050	0
257	20240903	143000	12682500	16050	16050	16050	16050	0
258	20240903	142900	12682500	16050	16050	16050	16050	0
259	20240903	142800	12682500	16050	16050	16050	16050	0
260	20240903	142700	12682500	16050	16050	16050	16050	0
261	20240903	142600	12682500	16050	16050	16050	16050	0
262	20240903	142500	12682500	16050	16050	16050	16050	0
263	20240903	142400	12682500	16050	16050	16050	16050	0
264	20240903	142300	12682500	16050	16050	16050	16050	0
265	20240903	142200	12682500	16050	16050	16050	16050	0
266	20240903	142100	12682500	16050	16050	16050	16050	0
267	20240903	142000	12682500	16050	16050	16050	16050	0
268	20240903	141900	12682500	16050	16050	16050	16050	0
269	20240903	141800	12682500	16050	16050	16050	16050	0
270	20240903	141700	12682500	16050	16050	16050	16050	0
271	20240903	141600	12682500	16050	16050	16050	16050	0
272	20240903	141500	12682500	16050	16050	16050	16050	0
273	20240903	141400	12682500	16050	16050	16050	16050	0
274	20240903	141300	12682500	16050	16050	16050	16050	0
275	20240903	141200	12682500	16050	16050	16050	16050	0
276	20240903	141100	12682500	16050	16050	16050	16050	0
277	20240903	141000	12682500	16050	16050	16050	16050	0
278	20240903	140900	12682500	16050	16050	16050	16050	0
279	20240903	140800	12682500	16050	16050	16050	16050	0
280	20240903	140700	12682500	16050	16050	16050	16050	0
281	20240903	140600	12682500	16050	16050	16050	16050	0
282	20240903	140500	12682500	16050	16050	16050	16050	0
283	20240903	140400	12682500	16050	16050	16050	16050	0
284	20240903	140300	12682500	16050	16050	16050	16050	0
285	20240903	140200	12682500	16050	16050	16050	16050	0
286	20240903	140100	12682500	16050	16050	16050	16050	0
287	20240903	140000	12682500	16050	16050	16050	16050	0
288	20240903	135900	12682500	16050	16050	16050	16050	0
289	20240903	135800	12682500	16050	16050	16050	16050	0
290	20240903	135700	12682500	16050	16050	16050	16050	0
291	20240903	135600	12682500	16050	16050	16050	16050	0
292	20240903	135500	12682500	16050	16050	16050	16050	0
293	20240903	135400	12682500	16050	16050	16050	16050	0
294	20240903	135300	12682500	16050	16050	16050	16050	0
295	20240903	135200	12682500	16050	16050	16050	16050	0
296	20240903	135100	12682500	16050	16050	16050	16050	0
297	20240903	135000	12682500	16050	16050	16050	16050	0
298	20240903	134900	12682500	16050	16050	16050	16050	0
299	20240903	134800	12682500	16050	16050	16050	16050	0
300	20240903	134700	12682500	16050	16050	16050	16050	0
301	20240903	134600	12682500	16050	16050	16050	16050	0
302	20240903	134500	12682500	16050	16050	16050	16050	0
303	20240903	134400	12682500	16050	16050	16050	16050	0
304	20240903	134300	12682500	16050	16050	16050	16050	0
305	20240903	134200	12682500	16050	16050	16050	16050	0
306	20240903	134100	12682500	16050	16050	16050	16050	0
307	20240903	134000	12682500	16050	16050	16050	16050	0
308	20240903	133900	12682500	16050	16050	16050	16050	0
309	20240903	133800	12682500	16050	16050	16050	16050	0
310	20240903	133700	12682500	16050	16050	16050	16050	0
311	20240903	133600	12682500	16050	16050	16050	16050	0
312	20240903	133500	12682500	16050	16050	16050	16050	0
313	20240903	133400	12682500	16050	16050	16050	16050	0
314	20240903	133300	12682500	16050	16040	16050	16040	93
315	20240903	133200	11190220	16010	16010	16010	16010	21
316	20240903	133100	10854010	16040	16040	16040	16040	0
317	20240903	133000	10854010	16040	16040	16040	16040	0
318	20240903	132900	10854010	16040	16040	16040	16040	0
319	20240903	132800	10854010	16040	16040	16040	16040	0
320	20240903	132700	10854010	16040	16040	16040	16040	0
321	20240903	132600	10854010	16040	16040	16040	16040	0
322	20240903	132500	10854010	16040	16040	16040	16040	0
323	20240903	132400	10854010	16040	16040	16040	16040	0
324	20240903	132300	10854010	16040	16040	16040	16040	0
325	20240903	132200	10854010	16040	16040	16040	16040	0
326	20240903	132100	10854010	16040	16040	16040	16040	0
327	20240903	132000	10854010	16040	16040	16040	16040	0
328	20240903	131900	10854010	16040	16040	16040	16040	0
329	20240903	131800	10854010	16040	16040	16040	16040	0
330	20240903	131700	10854010	16040	16040	16040	16040	0
331	20240903	131600	10854010	16040	16040	16040	16040	0
332	20240903	131500	10854010	16040	16040	16040	16040	0
333	20240903	131400	10854010	16040	16040	16040	16040	0
334	20240903	131300	10854010	16040	16040	16040	16040	0
335	20240903	131200	10854010	16040	16040	16040	16040	0
336	20240903	131100	10854010	16040	16040	16040	16040	0
337	20240903	131000	10854010	16040	16040	16040	16040	0
338	20240903	130900	10854010	16040	16040	16040	16040	0
339	20240903	130800	10854010	16040	16040	16040	16040	0
340	20240903	130700	10854010	16040	16040	16040	16040	0
341	20240903	130600	10854010	16040	16040	16040	16040	0
342	20240903	130500	10854010	16040	16040	16040	16040	0
343	20240903	130400	10854010	16040	16040	16040	16040	0
344	20240903	130300	10854010	16040	16040	16040	16040	0
345	20240903	130200	10854010	16040	16040	16040	16040	0
346	20240903	130100	10854010	16040	16040	16040	16040	0
347	20240903	130000	10854010	16040	16040	16040	16040	0
348	20240903	125900	10854010	16040	16040	16040	16040	0
349	20240903	125800	10854010	16040	16040	16040	16040	0
350	20240903	125700	10854010	16040	16040	16040	16040	0
351	20240903	125600	10854010	16040	16040	16040	16040	0
352	20240903	125500	10854010	16040	16040	16040	16040	0
353	20240903	125400	10854010	16040	16040	16040	16040	0
354	20240903	125300	10854010	16040	16040	16040	16040	0
355	20240903	125200	10854010	16040	16040	16040	16040	0
356	20240903	125100	10854010	16040	16040	16040	16040	0
357	20240903	125000	10854010	16040	16040	16040	16040	0
358	20240903	124900	10854010	16040	16040	16040	16040	0
359	20240903	124800	10854010	16040	16040	16040	16040	0
360	20240903	124700	10854010	16040	16040	16040	16040	0
361	20240903	124600	10854010	16040	16040	16040	16040	0
362	20240903	124500	10854010	16040	16040	16040	16040	0
363	20240903	124400	10854010	16040	16040	16040	16040	0
364	20240903	124300	10854010	16040	16040	16040	16040	0
365	20240903	124200	10854010	16040	16040	16040	16040	0
366	20240903	124100	10854010	16040	16040	16040	16040	0
367	20240903	124000	10854010	16040	16040	16040	16040	0
368	20240903	123900	10854010	16040	16040	16040	16040	0
369	20240903	123800	10854010	16040	16040	16040	16040	1
370	20240903	123700	10837970	16000	16020	16020	16000	123
371	20240903	123600	8868290	16050	16050	16050	16050	0
372	20240903	123500	8868290	16050	16050	16050	16050	0
373	20240903	123400	8868290	16050	16050	16050	16050	0
374	20240903	123300	8868290	16050	16050	16050	16050	0
375	20240903	123200	8868290	16050	16050	16050	16050	0
376	20240903	123100	8868290	16050	16050	16050	16050	0
377	20240903	123000	8868290	16050	16050	16050	16050	0
378	20240903	122900	8868290	16050	16050	16050	16050	0
379	20240903	122800	8868290	16050	16050	16050	16050	0
380	20240903	122700	8868290	16050	16050	16050	16050	0
381	20240903	122600	8868290	16050	16050	16050	16050	0
382	20240903	122500	8868290	16050	16050	16050	16050	0
383	20240903	122400	8868290	16050	16050	16050	16050	0
384	20240903	122300	8868290	16050	16050	16050	16050	0
385	20240903	122200	8868290	16050	16050	16050	16050	0
386	20240903	122100	8868290	16050	16050	16050	16050	0
387	20240903	122000	8868290	16050	16050	16050	16050	0
388	20240903	121900	8868290	16050	16050	16050	16050	0
389	20240903	121800	8868290	16050	16050	16050	16050	0
390	20240903	121700	8868290	16050	16050	16050	16050	0
391	20240903	121600	8868290	16050	16050	16050	16050	0
392	20240903	121500	8868290	16050	16050	16050	16050	0
393	20240903	121400	8868290	16050	16050	16050	16050	0
394	20240903	121300	8868290	16050	16050	16050	16050	0
395	20240903	121200	8868290	16050	16050	16050	16050	0
396	20240903	121100	8868290	16050	16050	16050	16050	0
397	20240903	121000	8868290	16050	16050	16050	16050	0
398	20240903	120900	8868290	16050	16050	16050	16050	0
399	20240903	120800	8868290	16050	16050	16050	16050	0
400	20240903	120700	8868290	16050	16050	16050	16050	0
401	20240903	120600	8868290	16050	16050	16050	16050	0
402	20240903	120500	8868290	16050	16050	16050	16050	0
403	20240903	120400	8868290	16050	16050	16050	16050	0
404	20240903	120300	8868290	16050	16050	16050	16050	0
405	20240903	120200	8868290	16050	16050	16050	16050	0
406	20240903	120100	8868290	16050	16050	16050	16050	0
407	20240903	120000	8868290	16050	16050	16050	16050	0
408	20240903	115900	8868290	16050	16050	16050	16050	0
409	20240903	115800	8868290	16050	16050	16050	16050	0
410	20240903	115700	8868290	16050	16050	16050	16050	0
411	20240903	115600	8868290	16050	16050	16050	16050	0
412	20240903	115500	8868290	16050	16050	16050	16050	0
413	20240903	115400	8868290	16050	16050	16050	16050	0
414	20240903	115300	8868290	16050	16050	16050	16050	0
415	20240903	115200	8868290	16050	16050	16050	16050	0
416	20240903	115100	8868290	16050	16050	16050	16050	0
417	20240903	115000	8868290	16050	16050	16050	16050	0
418	20240903	114900	8868290	16050	16050	16050	16050	0
419	20240903	114800	8868290	16050	16050	16050	16050	0
420	20240903	114700	8868290	16050	16050	16050	16050	0
421	20240903	114600	8868290	16050	16050	16050	16050	0
422	20240903	114500	8868290	16050	16050	16050	16050	0
423	20240903	114400	8868290	16050	16050	16050	16050	0
424	20240903	114300	8868290	16050	16050	16050	16050	0
425	20240903	114200	8868290	16050	16050	16050	16050	0
426	20240903	114100	8868290	16050	16050	16050	16050	0
427	20240903	114000	8868290	16050	16050	16050	16050	0
428	20240903	113900	8868290	16050	16050	16050	16050	0
429	20240903	113800	8868290	16050	16050	16050	16050	0
430	20240903	113700	8868290	16050	16050	16050	16050	0
431	20240903	113600	8868290	16050	16050	16050	16050	0
432	20240903	113500	8868290	16050	16050	16050	16050	0
433	20240903	113400	8868290	16050	16050	16050	16050	1
434	20240903	113300	8852240	15960	15960	15960	15960	0
435	20240903	113200	8852240	15960	15960	15960	15960	0
436	20240903	113100	8852240	15960	15960	15960	15960	0
437	20240903	113000	8852240	15960	16020	16020	15960	272
438	20240903	112900	4505810	16050	16050	16050	16050	0
439	20240903	112800	4505810	16050	16050	16050	16050	0
440	20240903	112700	4505810	16050	16050	16050	16050	0
441	20240903	112600	4505810	16050	16050	16050	16050	0
442	20240903	112500	4505810	16050	16050	16050	16050	0
443	20240903	112400	4505810	16050	16050	16050	16050	0
444	20240903	112300	4505810	16050	16050	16050	16050	0
445	20240903	112200	4505810	16050	16050	16050	16050	0
446	20240903	112100	4505810	16050	16050	16050	16050	0
447	20240903	112000	4505810	16050	16050	16050	16050	0
448	20240903	111900	4505810	16050	16050	16050	16050	0
449	20240903	111800	4505810	16050	16050	16050	16050	0
450	20240903	111700	4505810	16050	16050	16050	16050	0
451	20240903	111600	4505810	16050	16050	16050	16050	0
452	20240903	111500	4505810	16050	16050	16050	16050	0
453	20240903	111400	4505810	16050	16050	16050	16050	0
454	20240903	111300	4505810	16050	16050	16050	16050	0
455	20240903	111200	4505810	16050	16050	16050	16050	0
456	20240903	111100	4505810	16050	16050	16050	16050	0
457	20240903	111000	4505810	16050	16050	16050	16050	0
458	20240903	110900	4505810	16050	16050	16050	16050	0
459	20240903	110800	4505810	16050	16050	16050	16050	0
460	20240903	110700	4505810	16050	16050	16050	16050	0
461	20240903	110600	4505810	16050	16050	16050	16050	0
462	20240903	110500	4505810	16050	16050	16050	16050	1
463	20240903	110400	4489760	16020	16020	16020	16020	0
464	20240903	110300	4489760	16020	16020	16020	16020	0
465	20240903	110200	4489760	16020	16020	16020	16020	0
466	20240903	110100	4489760	16020	16020	16020	16020	0
467	20240903	110000	4489760	16020	16020	16020	16020	0
468	20240903	105900	4489760	16020	16020	16020	16020	0
469	20240903	105800	4489760	16020	16020	16020	16020	0
470	20240903	105700	4489760	16020	16020	16020	16020	0
471	20240903	105600	4489760	16020	16020	16020	16020	0
472	20240903	105500	4489760	16020	16020	16020	16020	0
473	20240903	105400	4489760	16020	16020	16020	16020	0
474	20240903	105300	4489760	16020	16020	16020	16020	0
475	20240903	105200	4489760	16020	16020	16020	16020	0
476	20240903	105100	4489760	16020	16020	16020	16020	0
477	20240903	105000	4489760	16020	16020	16020	16020	0
478	20240903	104900	4489760	16020	16020	16020	16020	0
479	20240903	104800	4489760	16020	16020	16020	16020	0
480	20240903	104700	4489760	16020	16020	16020	16020	0
481	20240903	104600	4489760	16020	16020	16020	16020	0
482	20240903	104500	4489760	16020	16020	16020	16020	0
483	20240903	104400	4489760	16020	16020	16020	16020	0
484	20240903	104300	4489760	16020	16020	16020	16020	0
485	20240903	104200	4489760	16020	16020	16020	16020	0
486	20240903	104100	4489760	16020	16020	16020	16020	0
487	20240903	104000	4489760	16020	16020	16020	16020	0
488	20240903	103900	4489760	16020	16020	16020	16020	0
489	20240903	103800	4489760	16020	16020	16020	16020	0
490	20240903	103700	4489760	16020	16020	16020	16020	0
491	20240903	103600	4489760	16020	16020	16020	16020	0
492	20240903	103500	4489760	16020	16020	16020	16020	0
493	20240903	103400	4489760	16020	16020	16020	16020	0
494	20240903	103300	4489760	16020	16020	16020	16020	0
495	20240903	103200	4489760	16020	16020	16020	16020	0
496	20240903	103100	4489760	16020	16020	16020	16020	0
497	20240903	103000	4489760	16020	16020	16020	16020	0
498	20240903	102900	4489760	16020	16020	16020	16020	0
499	20240903	102800	4489760	16020	16020	16020	16020	0
500	20240903	102700	4489760	16020	16020	16020	16020	0
501	20240903	102600	4489760	16020	16020	16020	16020	0
502	20240903	102500	4489760	16020	16020	16020	16020	0
503	20240903	102400	4489760	16020	16020	16020	16020	0
504	20240903	102300	4489760	16020	16020	16020	16020	0
505	20240903	102200	4489760	16020	16020	16020	16020	0
506	20240903	102100	4489760	16020	16020	16020	16020	0
507	20240903	102000	4489760	16020	16020	16020	16020	0
508	20240903	101900	4489760	16020	16020	16020	16020	0
509	20240903	101800	4489760	16020	16020	16020	16020	0
510	20240903	101700	4489760	16020	16020	16020	16020	0
511	20240903	101600	4489760	16020	16020	16020	16020	0
512	20240903	101500	4489760	16020	16020	16020	16020	0
513	20240903	101400	4489760	16020	16020	16020	16020	0
514	20240903	101300	4489760	16020	16020	16020	16020	0
515	20240903	101200	4489760	16020	16020	16020	16020	0
516	20240903	101100	4489760	16020	16020	16020	16020	0
517	20240903	101000	4489760	16020	16020	16020	16020	0
518	20240903	100900	4489760	16020	16020	16020	16020	0
519	20240903	100800	4489760	16020	16020	16020	16020	0
520	20240903	100700	4489760	16020	16020	16020	16020	0
521	20240903	100600	4489760	16020	16020	16020	16020	0
522	20240903	100500	4489760	16020	16020	16020	16020	0
523	20240903	100400	4489760	16020	16020	16020	16020	0
524	20240903	100300	4489760	16020	16020	16020	16020	0
525	20240903	100200	4489760	16020	16020	16020	16020	0
526	20240903	100100	4489760	16020	16020	16020	16020	0
527	20240903	100000	4489760	16020	16020	16020	16020	0
528	20240903	095900	4489760	16020	16020	16020	16020	0
529	20240903	095800	4489760	16020	16020	16020	16020	0
530	20240903	095700	4489760	16020	16020	16020	16020	0
531	20240903	095600	4489760	16020	16020	16020	16020	0
532	20240903	095500	4489760	16020	16020	16020	16020	0
533	20240903	095400	4489760	16020	16020	16020	16020	0
534	20240903	095300	4489760	16020	16020	16020	16020	0
535	20240903	095200	4489760	16020	16020	16020	16020	0
536	20240903	095100	4489760	16020	16020	16020	16020	23
537	20240903	095000	4121300	16020	16020	16020	16020	0
538	20240903	094900	4121300	16020	16020	16020	16020	0
539	20240903	094800	4121300	16020	16020	16020	16020	0
540	20240903	094700	4121300	16020	16020	16020	16020	0
541	20240903	094600	4121300	16020	16020	16020	16020	0
542	20240903	094500	4121300	16020	16020	16020	16020	0
543	20240903	094400	4121300	16020	16020	16020	16020	0
544	20240903	094300	4121300	16020	16020	16020	16020	0
545	20240903	094200	4121300	16020	16020	16020	16020	0
546	20240903	094100	4121300	16020	16020	16020	16020	0
547	20240903	094000	4121300	16020	16020	16020	16020	20
548	20240903	093900	3800900	16100	16100	16100	16100	0
549	20240903	093800	3800900	16100	16100	16100	16100	0
550	20240903	093700	3800900	16100	16100	16100	16100	0
551	20240903	093600	3800900	16100	16100	16100	16100	0
552	20240903	093500	3800900	16100	16100	16100	16100	0
553	20240903	093400	3800900	16100	16100	16100	16100	0
554	20240903	093300	3800900	16100	16100	16100	16100	0
555	20240903	093200	3800900	16100	16100	16100	16100	0
556	20240903	093100	3800900	16100	16100	16100	16100	0
557	20240903	093000	3800900	16100	16100	16100	16100	0
558	20240903	092900	3800900	16100	16100	16100	16100	0
559	20240903	092800	3800900	16100	16100	16100	16100	0
560	20240903	092700	3800900	16100	16100	16100	16100	0
561	20240903	092600	3800900	16100	16100	16100	16100	0
562	20240903	092500	3800900	16100	16100	16100	16100	0
563	20240903	092400	3800900	16100	16100	16100	16100	0
564	20240903	092300	3800900	16100	16100	16100	16100	0
565	20240903	092200	3800900	16100	16100	16100	16100	0
566	20240903	092100	3800900	16100	16100	16100	16100	0
567	20240903	092000	3800900	16100	16100	16100	16100	0
568	20240903	091900	3800900	16100	16100	16100	16100	0
569	20240903	091800	3800900	16100	16100	16100	16100	0
570	20240903	091700	3800900	16100	16100	16100	16100	0
571	20240903	091600	3800900	16100	16100	16100	16100	0
572	20240903	091500	3800900	16100	16100	16100	16100	0
573	20240903	091400	3800900	16100	16100	16100	16100	0
574	20240903	091300	3800900	16100	16100	16100	16100	0
575	20240903	091200	3800900	16100	16100	16100	16100	0
576	20240903	091100	3800900	16100	16100	16100	16100	0
577	20240903	091000	3800900	16100	16100	16100	16100	9
578	20240903	090900	3656000	16100	16100	16100	16100	0
579	20240903	090800	3656000	16100	16100	16100	16100	0
580	20240903	090700	3656000	16100	16100	16100	16100	0
581	20240903	090600	3656000	16100	16100	16100	16100	0
582	20240903	090500	3656000	16100	16100	16100	16100	7
583	20240903	090400	3543300	16200	16200	16200	16200	0
584	20240903	090300	3543300	16200	16200	16200	16200	0
585	20240903	090200	3543300	16200	16200	16200	16200	0
586	20240903	090100	3543300	16200	16020	16200	16020	93
587	20240903	090000	2049180	16020	16020	16020	15960	128