KissMeData/003120/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	183900	33434190	16680	16680	16680	16680	203
3	20240927	183800	33434190	16680	16680	16680	16680	0
4	20240927	183700	33434190	16680	16680	16680	16680	0
5	20240927	183600	33434190	16680	16680	16680	16680	0
6	20240927	183500	33434190	16680	16680	16680	16680	0
7	20240927	183400	33434190	16680	16680	16680	16680	0
8	20240927	183300	33434190	16680	16680	16680	16680	0
9	20240927	183200	33434190	16680	16680	16680	16680	0
10	20240927	183100	33434190	16680	16680	16680	16680	0
11	20240927	183000	33434190	16680	16680	16680	16680	0
12	20240927	182900	33434190	16680	16680	16680	16680	0
13	20240927	182800	33434190	16680	16680	16680	16680	0
14	20240927	182700	33434190	16680	16680	16680	16680	0
15	20240927	182600	33434190	16680	16680	16680	16680	0
16	20240927	182500	33434190	16680	16680	16680	16680	0
17	20240927	182400	33434190	16680	16680	16680	16680	0
18	20240927	182300	33434190	16680	16680	16680	16680	0
19	20240927	182200	33434190	16680	16680	16680	16680	0
20	20240927	182100	33434190	16680	16680	16680	16680	0
21	20240927	182000	33434190	16680	16680	16680	16680	0
22	20240927	181900	33434190	16680	16680	16680	16680	0
23	20240927	181800	33434190	16680	16680	16680	16680	0
24	20240927	181700	33434190	16680	16680	16680	16680	0
25	20240927	181600	33434190	16680	16680	16680	16680	0
26	20240927	181500	33434190	16680	16680	16680	16680	0
27	20240927	181400	33434190	16680	16680	16680	16680	0
28	20240927	181300	33434190	16680	16680	16680	16680	0
29	20240927	181200	33434190	16680	16680	16680	16680	0
30	20240927	181100	33434190	16680	16680	16680	16680	0
31	20240927	181000	33434190	16680	16680	16680	16680	0
32	20240927	180900	33434190	16680	16680	16680	16680	203
33	20240927	180800	33434190	16680	16680	16680	16680	0
34	20240927	180700	33434190	16680	16680	16680	16680	0
35	20240927	180600	33434190	16680	16680	16680	16680	0
36	20240927	180500	33434190	16680	16680	16680	16680	0
37	20240927	180400	33434190	16680	16680	16680	16680	0
38	20240927	180300	33434190	16680	16680	16680	16680	0
39	20240927	180200	33434190	16680	16680	16680	16680	0
40	20240927	180100	33434190	16680	16680	16680	16680	0
41	20240927	180000	33434190	16680	16680	16680	16680	0
42	20240927	175900	33434190	16680	16680	16680	16680	0
43	20240927	175800	33434190	16680	16680	16680	16680	0
44	20240927	175700	33434190	16680	16680	16680	16680	0
45	20240927	175600	33434190	16680	16680	16680	16680	0
46	20240927	175500	33434190	16680	16680	16680	16680	0
47	20240927	175400	33434190	16680	16680	16680	16680	0
48	20240927	175300	33434190	16680	16680	16680	16680	0
49	20240927	175200	33434190	16680	16680	16680	16680	0
50	20240927	175100	33434190	16680	16680	16680	16680	0
51	20240927	175000	33434190	16680	16680	16680	16680	0
52	20240927	174900	33434190	16680	16680	16680	16680	0
53	20240927	174800	33434190	16680	16680	16680	16680	0
54	20240927	174700	33434190	16680	16680	16680	16680	0
55	20240927	174600	33434190	16680	16680	16680	16680	0
56	20240927	174500	33434190	16680	16680	16680	16680	0
57	20240927	174400	33434190	16680	16680	16680	16680	0
58	20240927	174300	33434190	16680	16680	16680	16680	0
59	20240927	174200	33434190	16680	16680	16680	16680	0
60	20240927	174100	33434190	16680	16680	16680	16680	0
61	20240927	174000	33434190	16680	16680	16680	16680	0
62	20240927	173900	33434190	16680	16680	16680	16680	203
63	20240927	173800	33434190	16680	16680	16680	16680	0
64	20240927	173700	33434190	16680	16680	16680	16680	0
65	20240927	173600	33434190	16680	16680	16680	16680	0
66	20240927	173500	33434190	16680	16680	16680	16680	0
67	20240927	173400	33434190	16680	16680	16680	16680	0
68	20240927	173300	33434190	16680	16680	16680	16680	0
69	20240927	173200	33434190	16680	16680	16680	16680	0
70	20240927	173100	33434190	16680	16680	16680	16680	0
71	20240927	173000	33434190	16680	16680	16680	16680	0
72	20240927	172900	33434190	16680	16680	16680	16680	0
73	20240927	172800	33434190	16680	16680	16680	16680	0
74	20240927	172700	33434190	16680	16680	16680	16680	0
75	20240927	172600	33434190	16680	16680	16680	16680	0
76	20240927	172500	33434190	16680	16680	16680	16680	0
77	20240927	172400	33434190	16680	16680	16680	16680	0
78	20240927	172300	33434190	16680	16680	16680	16680	0
79	20240927	172200	33434190	16680	16680	16680	16680	0
80	20240927	172100	33434190	16680	16680	16680	16680	0
81	20240927	172000	33434190	16680	16680	16680	16680	0
82	20240927	171900	33434190	16680	16680	16680	16680	0
83	20240927	171800	33434190	16680	16680	16680	16680	0
84	20240927	171700	33434190	16680	16680	16680	16680	0
85	20240927	171600	33434190	16680	16680	16680	16680	0
86	20240927	171500	33434190	16680	16680	16680	16680	0
87	20240927	171400	33434190	16680	16680	16680	16680	0
88	20240927	171300	33434190	16680	16680	16680	16680	0
89	20240927	171200	33434190	16680	16680	16680	16680	0
90	20240927	171100	33434190	16680	16680	16680	16680	0
91	20240927	171000	33434190	16680	16680	16680	16680	0
92	20240927	170900	33434190	16680	16680	16680	16680	203
93	20240927	170800	33434190	16680	16680	16680	16680	0
94	20240927	170700	33434190	16680	16680	16680	16680	0
95	20240927	170600	33434190	16680	16680	16680	16680	0
96	20240927	170500	33434190	16680	16680	16680	16680	0
97	20240927	170400	33434190	16680	16680	16680	16680	0
98	20240927	170300	33434190	16680	16680	16680	16680	0
99	20240927	170200	33434190	16680	16680	16680	16680	0
100	20240927	170100	33434190	16680	16680	16680	16680	0
101	20240927	170000	33434190	16680	16680	16680	16680	0
102	20240927	165900	33434190	16680	16680	16680	16680	0
103	20240927	165800	33434190	16680	16680	16680	16680	0
104	20240927	165700	33434190	16680	16680	16680	16680	0
105	20240927	165600	33434190	16680	16680	16680	16680	0
106	20240927	165500	33434190	16680	16680	16680	16680	0
107	20240927	165400	33434190	16680	16680	16680	16680	0
108	20240927	165300	33434190	16680	16680	16680	16680	0
109	20240927	165200	33434190	16680	16680	16680	16680	0
110	20240927	165100	33434190	16680	16680	16680	16680	0
111	20240927	165000	33434190	16680	16680	16680	16680	0
112	20240927	164900	33434190	16680	16680	16680	16680	0
113	20240927	164800	33434190	16680	16680	16680	16680	0
114	20240927	164700	33434190	16680	16680	16680	16680	0
115	20240927	164600	33434190	16680	16680	16680	16680	0
116	20240927	164500	33434190	16680	16680	16680	16680	0
117	20240927	164400	33434190	16680	16680	16680	16680	0
118	20240927	164300	33434190	16680	16680	16680	16680	0
119	20240927	164200	33434190	16680	16680	16680	16680	0
120	20240927	164100	33434190	16680	16680	16680	16680	0
121	20240927	164000	33434190	16680	16680	16680	16680	0
122	20240927	163900	33434190	16680	16680	16680	16680	203
123	20240927	163800	33434190	16680	16680	16680	16680	0
124	20240927	163700	33434190	16680	16680	16680	16680	0
125	20240927	163600	33434190	16680	16680	16680	16680	0
126	20240927	163500	33434190	16680	16680	16680	16680	0
127	20240927	163400	33434190	16680	16680	16680	16680	0
128	20240927	163300	33434190	16680	16680	16680	16680	0
129	20240927	163200	33434190	16680	16680	16680	16680	0
130	20240927	163100	33434190	16680	16680	16680	16680	0
131	20240927	163000	33434190	16680	16680	16680	16680	0
132	20240927	162900	33434190	16680	16680	16680	16680	0
133	20240927	162800	33434190	16680	16680	16680	16680	0
134	20240927	162700	33434190	16680	16680	16680	16680	0
135	20240927	162600	33434190	16680	16680	16680	16680	0
136	20240927	162500	33434190	16680	16680	16680	16680	0
137	20240927	162400	33434190	16680	16680	16680	16680	0
138	20240927	162300	33434190	16680	16680	16680	16680	0
139	20240927	162200	33434190	16680	16680	16680	16680	0
140	20240927	162100	33434190	16680	16680	16680	16680	0
141	20240927	162000	33434190	16680	16680	16680	16680	0
142	20240927	161900	33434190	16680	16680	16680	16680	0
143	20240927	161800	33434190	16680	16680	16680	16680	0
144	20240927	161700	33434190	16680	16680	16680	16680	0
145	20240927	161600	33434190	16680	16680	16680	16680	0
146	20240927	161500	33434190	16680	16680	16680	16680	0
147	20240927	161400	33434190	16680	16680	16680	16680	0
148	20240927	161300	33434190	16680	16680	16680	16680	0
149	20240927	161200	33434190	16680	16680	16680	16680	0
150	20240927	161100	33434190	16680	16680	16680	16680	0
151	20240927	161000	33434190	16680	16680	16680	16680	0
152	20240927	160900	33434190	16680	16680	16680	16680	203
153	20240927	160800	33434190	16680	16680	16680	16680	0
154	20240927	160700	33434190	16680	16680	16680	16680	0
155	20240927	160600	33434190	16680	16680	16680	16680	0
156	20240927	160500	33434190	16680	16680	16680	16680	0
157	20240927	160400	33434190	16680	16680	16680	16680	0
158	20240927	160300	33434190	16680	16680	16680	16680	0
159	20240927	160200	33434190	16680	16680	16680	16680	0
160	20240927	160100	33434190	16680	16680	16680	16680	0
161	20240927	160000	33434190	16680	16680	16680	16680	0
162	20240927	155900	33434190	16680	16680	16680	16680	0
163	20240927	155800	33434190	16680	16680	16680	16680	0
164	20240927	155700	33434190	16680	16680	16680	16680	0
165	20240927	155600	33434190	16680	16680	16680	16680	0
166	20240927	155500	33434190	16680	16680	16680	16680	0
167	20240927	155400	33434190	16680	16680	16680	16680	0
168	20240927	155300	33434190	16680	16680	16680	16680	0
169	20240927	155200	33434190	16680	16680	16680	16680	0
170	20240927	155100	33434190	16680	16680	16680	16680	0
171	20240927	155000	33434190	16680	16680	16680	16680	0
172	20240927	154900	33434190	16680	16680	16680	16680	0
173	20240927	154800	33434190	16680	16680	16680	16680	0
174	20240927	154700	33434190	16680	16680	16680	16680	0
175	20240927	154600	33434190	16680	16680	16680	16680	0
176	20240927	154500	33434190	16680	16680	16680	16680	0
177	20240927	154400	33434190	16680	16680	16680	16680	0
178	20240927	154300	33434190	16680	16680	16680	16680	0
179	20240927	154200	33434190	16680	16680	16680	16680	0
180	20240927	154100	33434190	16680	16680	16680	16680	0
181	20240927	154000	33434190	16680	16680	16680	16680	0
182	20240927	153900	33434190	16680	16680	16680	16680	203
183	20240927	153800	33434190	16680	16680	16680	16680	0
184	20240927	153700	33434190	16680	16680	16680	16680	0
185	20240927	153600	33434190	16680	16680	16680	16680	0
186	20240927	153500	33434190	16680	16680	16680	16680	0
187	20240927	153400	33434190	16680	16680	16680	16680	0
188	20240927	153300	33434190	16680	16680	16680	16680	0
189	20240927	153200	33434190	16680	16680	16680	16680	0
190	20240927	153100	33434190	16680	16680	16680	16680	0
191	20240927	153000	33434190	16680	16680	16680	16680	203
192	20240927	152900	30048150	16660	16660	16660	16660	0
193	20240927	152800	30048150	16660	16660	16660	16660	0
194	20240927	152700	30048150	16660	16660	16660	16660	0
195	20240927	152600	30048150	16660	16660	16660	16660	0
196	20240927	152500	30048150	16660	16660	16660	16660	0
197	20240927	152400	30048150	16660	16660	16660	16660	0
198	20240927	152300	30048150	16660	16660	16660	16660	0
199	20240927	152200	30048150	16660	16660	16660	16660	0
200	20240927	152100	30048150	16660	16660	16660	16660	0
201	20240927	152000	30048150	16660	16660	16660	16660	0
202	20240927	151900	30048150	16660	16660	16660	16660	0
203	20240927	151800	30048150	16660	16660	16660	16660	0
204	20240927	151700	30048150	16660	16660	16660	16660	0
205	20240927	151600	30048150	16660	16660	16660	16660	0
206	20240927	151500	30048150	16660	16660	16660	16660	2
207	20240927	151400	30014830	16660	16660	16660	16660	0
208	20240927	151300	30014830	16660	16660	16660	16660	0
209	20240927	151200	30014830	16660	16660	16660	16660	0
210	20240927	151100	30014830	16660	16660	16660	16660	0
211	20240927	151000	30014830	16660	16660	16660	16660	1
212	20240927	150900	29998170	16720	16720	16720	16720	0
213	20240927	150800	29998170	16720	16720	16720	16720	0
214	20240927	150700	29998170	16720	16720	16720	16720	0
215	20240927	150600	29998170	16720	16720	16720	16720	0
216	20240927	150500	29998170	16720	16720	16720	16720	0
217	20240927	150400	29998170	16720	16720	16720	16720	0
218	20240927	150300	29998170	16720	16720	16720	16720	0
219	20240927	150200	29998170	16720	16720	16720	16720	0
220	20240927	150100	29998170	16720	16720	16720	16720	200
221	20240927	150000	26654170	16720	16720	16720	16720	201
222	20240927	145900	23293450	16720	16720	16720	16720	86
223	20240927	145800	21855530	16720	16720	16720	16720	0
224	20240927	145700	21855530	16720	16720	16720	16720	1
225	20240927	145600	21838810	16700	16700	16700	16700	0
226	20240927	145500	21838810	16700	16690	16700	16690	91
227	20240927	145400	20319410	16650	16650	16650	16650	0
228	20240927	145300	20319410	16650	16650	16650	16650	0
229	20240927	145200	20319410	16650	16650	16650	16650	0
230	20240927	145100	20319410	16650	16650	16650	16650	0
231	20240927	145000	20319410	16650	16650	16650	16650	423
232	20240927	144900	13276460	16650	16650	16650	16650	0
233	20240927	144800	13276460	16650	16650	16650	16650	0
234	20240927	144700	13276460	16650	16650	16650	16650	1
235	20240927	144600	13259810	16650	16650	16650	16650	2
236	20240927	144500	13226510	16700	16700	16700	16700	0
237	20240927	144400	13226510	16700	16700	16700	16700	0
238	20240927	144300	13226510	16700	16700	16700	16700	0
239	20240927	144200	13226510	16700	16700	16700	16700	0
240	20240927	144100	13226510	16700	16700	16700	16700	0
241	20240927	144000	13226510	16700	16700	16700	16700	0
242	20240927	143900	13226510	16700	16700	16700	16700	0
243	20240927	143800	13226510	16700	16700	16700	16700	0
244	20240927	143700	13226510	16700	16700	16700	16700	0
245	20240927	143600	13226510	16700	16700	16700	16700	0
246	20240927	143500	13226510	16700	16700	16700	16700	0
247	20240927	143400	13226510	16700	16700	16700	16700	0
248	20240927	143300	13226510	16700	16700	16700	16700	0
249	20240927	143200	13226510	16700	16700	16700	16700	0
250	20240927	143100	13226510	16700	16700	16700	16700	0
251	20240927	143000	13226510	16700	16700	16700	16700	3
252	20240927	142900	13176410	16700	16700	16700	16700	0
253	20240927	142800	13176410	16700	16700	16700	16700	0
254	20240927	142700	13176410	16700	16700	16700	16700	0
255	20240927	142600	13176410	16700	16700	16700	16700	0
256	20240927	142500	13176410	16700	16700	16700	16700	0
257	20240927	142400	13176410	16700	16700	16700	16700	0
258	20240927	142300	13176410	16700	16700	16700	16700	0
259	20240927	142200	13176410	16700	16700	16700	16700	0
260	20240927	142100	13176410	16700	16700	16700	16700	0
261	20240927	142000	13176410	16700	16700	16700	16700	0
262	20240927	141900	13176410	16700	16700	16700	16700	0
263	20240927	141800	13176410	16700	16700	16700	16700	0
264	20240927	141700	13176410	16700	16700	16700	16700	0
265	20240927	141600	13176410	16700	16700	16700	16700	0
266	20240927	141500	13176410	16700	16700	16700	16700	0
267	20240927	141400	13176410	16700	16700	16700	16700	0
268	20240927	141300	13176410	16700	16700	16700	16700	0
269	20240927	141200	13176410	16700	16700	16700	16700	0
270	20240927	141100	13176410	16700	16700	16700	16700	0
271	20240927	141000	13176410	16700	16700	16700	16700	0
272	20240927	140900	13176410	16700	16700	16700	16700	0
273	20240927	140800	13176410	16700	16700	16700	16700	0
274	20240927	140700	13176410	16700	16700	16700	16700	10
275	20240927	140600	13009410	16700	16700	16700	16700	0
276	20240927	140500	13009410	16700	16700	16700	16700	0
277	20240927	140400	13009410	16700	16700	16700	16700	0
278	20240927	140300	13009410	16700	16700	16700	16700	0
279	20240927	140200	13009410	16700	16700	16700	16700	0
280	20240927	140100	13009410	16700	16700	16700	16700	0
281	20240927	140000	13009410	16700	16700	16700	16700	0
282	20240927	135900	13009410	16700	16700	16700	16700	0
283	20240927	135800	13009410	16700	16700	16700	16700	0
284	20240927	135700	13009410	16700	16700	16700	16700	0
285	20240927	135600	13009410	16700	16700	16700	16700	0
286	20240927	135500	13009410	16700	16700	16700	16700	0
287	20240927	135400	13009410	16700	16700	16700	16700	0
288	20240927	135300	13009410	16700	16700	16700	16700	0
289	20240927	135200	13009410	16700	16700	16700	16700	0
290	20240927	135100	13009410	16700	16700	16700	16700	0
291	20240927	135000	13009410	16700	16700	16700	16700	0
292	20240927	134900	13009410	16700	16700	16700	16700	0
293	20240927	134800	13009410	16700	16700	16700	16700	0
294	20240927	134700	13009410	16700	16700	16700	16700	0
295	20240927	134600	13009410	16700	16700	16700	16700	0
296	20240927	134500	13009410	16700	16700	16700	16700	0
297	20240927	134400	13009410	16700	16700	16700	16700	0
298	20240927	134300	13009410	16700	16700	16700	16700	0
299	20240927	134200	13009410	16700	16700	16700	16700	0
300	20240927	134100	13009410	16700	16700	16700	16700	0
301	20240927	134000	13009410	16700	16700	16700	16700	0
302	20240927	133900	13009410	16700	16700	16700	16700	0
303	20240927	133800	13009410	16700	16610	16700	16600	43
304	20240927	133700	12295270	16700	16700	16700	16700	0
305	20240927	133600	12295270	16700	16700	16700	16700	0
306	20240927	133500	12295270	16700	16700	16700	16700	0
307	20240927	133400	12295270	16700	16700	16700	16700	0
308	20240927	133300	12295270	16700	16700	16700	16700	0
309	20240927	133200	12295270	16700	16700	16700	16700	0
310	20240927	133100	12295270	16700	16700	16700	16700	0
311	20240927	133000	12295270	16700	16700	16700	16700	0
312	20240927	132900	12295270	16700	16700	16700	16700	0
313	20240927	132800	12295270	16700	16700	16700	16700	0
314	20240927	132700	12295270	16700	16700	16700	16700	1
315	20240927	132600	12278570	16610	16610	16610	16610	0
316	20240927	132500	12278570	16610	16610	16610	16610	0
317	20240927	132400	12278570	16610	16610	16610	16610	0
318	20240927	132300	12278570	16610	16610	16610	16610	0
319	20240927	132200	12278570	16610	16610	16610	16610	0
320	20240927	132100	12278570	16610	16610	16610	16610	0
321	20240927	132000	12278570	16610	16620	16620	16610	50
322	20240927	131900	11448010	16620	16620	16620	16620	0
323	20240927	131800	11448010	16620	16630	16630	16620	135
324	20240927	131700	9203910	16640	16650	16650	16640	38
325	20240927	131600	8571580	16670	16670	16670	16670	0
326	20240927	131500	8571580	16670	16670	16670	16670	0
327	20240927	131400	8571580	16670	16680	16680	16670	36
328	20240927	131300	7971450	16680	16680	16680	16680	38
329	20240927	131200	7337610	16680	16680	16680	16680	0
330	20240927	131100	7337610	16680	16680	16680	16680	0
331	20240927	131000	7337610	16680	16680	16680	16680	2
332	20240927	130900	7304250	16690	16690	16690	16690	5
333	20240927	130800	7220800	16690	16690	16690	16690	0
334	20240927	130700	7220800	16690	16690	16690	16690	0
335	20240927	130600	7220800	16690	16690	16690	16690	0
336	20240927	130500	7220800	16690	16690	16690	16690	0
337	20240927	130400	7220800	16690	16690	16690	16690	0
338	20240927	130300	7220800	16690	16690	16690	16690	0
339	20240927	130200	7220800	16690	16690	16690	16690	41
340	20240927	130100	6536510	16700	16700	16700	16700	0
341	20240927	130000	6536510	16700	16700	16700	16700	0
342	20240927	125900	6536510	16700	16700	16700	16700	0
343	20240927	125800	6536510	16700	16700	16700	16700	0
344	20240927	125700	6536510	16700	16700	16700	16700	0
345	20240927	125600	6536510	16700	16700	16700	16700	0
346	20240927	125500	6536510	16700	16700	16700	16700	0
347	20240927	125400	6536510	16700	16700	16700	16700	0
348	20240927	125300	6536510	16700	16700	16700	16700	0
349	20240927	125200	6536510	16700	16700	16700	16700	0
350	20240927	125100	6536510	16700	16700	16700	16700	0
351	20240927	125000	6536510	16700	16700	16700	16700	1
352	20240927	124900	6519810	16700	16700	16700	16700	0
353	20240927	124800	6519810	16700	16700	16700	16700	0
354	20240927	124700	6519810	16700	16700	16700	16700	50
355	20240927	124600	5684810	16700	16700	16700	16700	0
356	20240927	124500	5684810	16700	16700	16700	16700	0
357	20240927	124400	5684810	16700	16700	16700	16700	0
358	20240927	124300	5684810	16700	16700	16700	16700	0
359	20240927	124200	5684810	16700	16700	16700	16700	0
360	20240927	124100	5684810	16700	16700	16700	16700	0
361	20240927	124000	5684810	16700	16700	16700	16700	0
362	20240927	123900	5684810	16700	16700	16700	16700	0
363	20240927	123800	5684810	16700	16700	16700	16700	0
364	20240927	123700	5684810	16700	16700	16700	16700	0
365	20240927	123600	5684810	16700	16700	16700	16700	0
366	20240927	123500	5684810	16700	16700	16700	16700	0
367	20240927	123400	5684810	16700	16700	16700	16700	0
368	20240927	123300	5684810	16700	16700	16700	16700	0
369	20240927	123200	5684810	16700	16700	16700	16700	0
370	20240927	123100	5684810	16700	16700	16700	16700	0
371	20240927	123000	5684810	16700	16700	16700	16700	0
372	20240927	122900	5684810	16700	16700	16700	16700	49
373	20240927	122800	4866510	16720	16720	16720	16720	0
374	20240927	122700	4866510	16720	16720	16720	16720	0
375	20240927	122600	4866510	16720	16720	16720	16720	3
376	20240927	122500	4816350	16710	16710	16710	16710	0
377	20240927	122400	4816350	16710	16710	16710	16710	0
378	20240927	122300	4816350	16710	16710	16710	16710	0
379	20240927	122200	4816350	16710	16710	16710	16710	1
380	20240927	122100	4799640	16710	16710	16710	16710	0
381	20240927	122000	4799640	16710	16710	16710	16710	0
382	20240927	121900	4799640	16710	16710	16710	16710	0
383	20240927	121800	4799640	16710	16710	16710	16710	0
384	20240927	121700	4799640	16710	16710	16710	16710	0
385	20240927	121600	4799640	16710	16710	16710	16710	0
386	20240927	121500	4799640	16710	16710	16710	16710	1
387	20240927	121400	4782930	16700	16700	16700	16700	0
388	20240927	121300	4782930	16700	16700	16700	16700	0
389	20240927	121200	4782930	16700	16700	16700	16700	0
390	20240927	121100	4782930	16700	16700	16700	16700	0
391	20240927	121000	4782930	16700	16700	16700	16700	0
392	20240927	120900	4782930	16700	16700	16700	16700	0
393	20240927	120800	4782930	16700	16700	16700	16700	0
394	20240927	120700	4782930	16700	16700	16700	16700	0
395	20240927	120600	4782930	16700	16700	16700	16700	0
396	20240927	120500	4782930	16700	16700	16700	16700	0
397	20240927	120400	4782930	16700	16700	16700	16700	0
398	20240927	120300	4782930	16700	16700	16700	16700	0
399	20240927	120200	4782930	16700	16710	16710	16700	100
400	20240927	120100	3112740	16720	16720	16720	16720	0
401	20240927	120000	3112740	16720	16720	16720	16720	0
402	20240927	115900	3112740	16720	16720	16720	16720	0
403	20240927	115800	3112740	16720	16720	16720	16720	0
404	20240927	115700	3112740	16720	16720	16720	16720	0
405	20240927	115600	3112740	16720	16720	16720	16720	20
406	20240927	115500	2778340	16720	16720	16720	16720	1
407	20240927	115400	2761620	16720	16720	16720	16720	0
408	20240927	115300	2761620	16720	16720	16720	16720	0
409	20240927	115200	2761620	16720	16720	16720	16720	0
410	20240927	115100	2761620	16720	16720	16720	16720	0
411	20240927	115000	2761620	16720	16720	16720	16720	0
412	20240927	114900	2761620	16720	16720	16720	16720	0
413	20240927	114800	2761620	16720	16720	16720	16720	0
414	20240927	114700	2761620	16720	16720	16720	16720	0
415	20240927	114600	2761620	16720	16720	16720	16720	0
416	20240927	114500	2761620	16720	16720	16720	16720	0
417	20240927	114400	2761620	16720	16720	16720	16720	0
418	20240927	114300	2761620	16720	16720	16720	16720	1
419	20240927	114200	2744900	16720	16720	16720	16720	0
420	20240927	114100	2744900	16720	16720	16720	16720	0
421	20240927	114000	2744900	16720	16720	16720	16720	1
422	20240927	113900	2728180	16710	16710	16710	16710	0
423	20240927	113800	2728180	16710	16710	16710	16710	0
424	20240927	113700	2728180	16710	16710	16710	16710	0
425	20240927	113600	2728180	16710	16710	16710	16710	0
426	20240927	113500	2728180	16710	16710	16710	16710	0
427	20240927	113400	2728180	16710	16710	16710	16710	0
428	20240927	113300	2728180	16710	16710	16710	16710	0
429	20240927	113200	2728180	16710	16710	16710	16710	0
430	20240927	113100	2728180	16710	16710	16710	16710	0
431	20240927	113000	2728180	16710	16710	16710	16710	0
432	20240927	112900	2728180	16710	16710	16710	16710	0
433	20240927	112800	2728180	16710	16710	16710	16710	0
434	20240927	112700	2728180	16710	16710	16710	16710	0
435	20240927	112600	2728180	16710	16710	16710	16710	0
436	20240927	112500	2728180	16710	16710	16710	16710	0
437	20240927	112400	2728180	16710	16710	16710	16710	0
438	20240927	112300	2728180	16710	16710	16710	16710	0
439	20240927	112200	2728180	16710	16710	16710	16710	0
440	20240927	112100	2728180	16710	16710	16710	16710	0
441	20240927	112000	2728180	16710	16710	16710	16710	0
442	20240927	111900	2728180	16710	16710	16710	16710	0
443	20240927	111800	2728180	16710	16710	16710	16710	0
444	20240927	111700	2728180	16710	16710	16710	16710	0
445	20240927	111600	2728180	16710	16710	16710	16710	0
446	20240927	111500	2728180	16710	16710	16710	16710	0
447	20240927	111400	2728180	16710	16710	16710	16710	0
448	20240927	111300	2728180	16710	16710	16710	16710	0
449	20240927	111200	2728180	16710	16710	16710	16710	0
450	20240927	111100	2728180	16710	16710	16710	16710	0
451	20240927	111000	2728180	16710	16710	16710	16710	2
452	20240927	110900	2694760	16710	16710	16710	16710	0
453	20240927	110800	2694760	16710	16710	16710	16710	0
454	20240927	110700	2694760	16710	16710	16710	16710	0
455	20240927	110600	2694760	16710	16710	16710	16710	0
456	20240927	110500	2694760	16710	16710	16710	16710	0
457	20240927	110400	2694760	16710	16710	16710	16710	0
458	20240927	110300	2694760	16710	16710	16710	16710	1
459	20240927	110200	2678050	16720	16720	16720	16720	0
460	20240927	110100	2678050	16720	16720	16720	16720	0
461	20240927	110000	2678050	16720	16720	16720	16720	10
462	20240927	105900	2510850	16710	16710	16710	16710	0
463	20240927	105800	2510850	16710	16710	16710	16710	2
464	20240927	105700	2477430	16720	16720	16720	16720	3
465	20240927	105600	2427270	16730	16730	16730	16730	73
466	20240927	105500	1205980	16730	16730	16730	16730	0
467	20240927	105400	1205980	16730	16730	16730	16730	6
468	20240927	105300	1105600	16730	16730	16730	16730	0
469	20240927	105200	1105600	16730	16730	16730	16730	25
470	20240927	105100	687350	16730	16730	16730	16730	0
471	20240927	105000	687350	16730	16730	16730	16730	0
472	20240927	104900	687350	16730	16730	16730	16730	0
473	20240927	104800	687350	16730	16730	16730	16730	0
474	20240927	104700	687350	16730	16730	16730	16730	0
475	20240927	104600	687350	16730	16730	16730	16730	0
476	20240927	104500	687350	16730	16730	16730	16730	0
477	20240927	104400	687350	16730	16730	16730	16730	0
478	20240927	104300	687350	16730	16730	16730	16730	0
479	20240927	104200	687350	16730	16730	16730	16730	0
480	20240927	104100	687350	16730	16730	16730	16730	0
481	20240927	104000	687350	16730	16730	16730	16730	0
482	20240927	103900	687350	16730	16730	16730	16730	0
483	20240927	103800	687350	16730	16730	16730	16730	0
484	20240927	103700	687350	16730	16730	16730	16730	0
485	20240927	103600	687350	16730	16730	16730	16730	0
486	20240927	103500	687350	16730	16730	16730	16730	0
487	20240927	103400	687350	16730	16730	16730	16730	0
488	20240927	103300	687350	16730	16730	16730	16730	0
489	20240927	103200	687350	16730	16730	16730	16730	0
490	20240927	103100	687350	16730	16730	16730	16730	0
491	20240927	103000	687350	16730	16730	16730	16730	0
492	20240927	102900	687350	16730	16730	16730	16730	0
493	20240927	102800	687350	16730	16730	16730	16730	0
494	20240927	102700	687350	16730	16730	16730	16730	0
495	20240927	102600	687350	16730	16730	16730	16730	0
496	20240927	102500	687350	16730	16730	16730	16730	0
497	20240927	102400	687350	16730	16730	16730	16730	0
498	20240927	102300	687350	16730	16730	16730	16730	0
499	20240927	102200	687350	16730	16730	16730	16730	0
500	20240927	102100	687350	16730	16730	16730	16730	0
501	20240927	102000	687350	16730	16730	16730	16730	0
502	20240927	101900	687350	16730	16730	16730	16730	0
503	20240927	101800	687350	16730	16720	16730	16720	2
504	20240927	101700	653900	16730	16730	16730	16730	0
505	20240927	101600	653900	16730	16730	16730	16730	0
506	20240927	101500	653900	16730	16730	16730	16730	0
507	20240927	101400	653900	16730	16730	16730	16730	0
508	20240927	101300	653900	16730	16730	16730	16730	0
509	20240927	101200	653900	16730	16730	16730	16730	0
510	20240927	101100	653900	16730	16730	16730	16730	1
511	20240927	101000	637170	16720	16720	16720	16720	2
512	20240927	100900	603730	16730	16730	16730	16730	0
513	20240927	100800	603730	16730	16730	16730	16730	0
514	20240927	100700	603730	16730	16730	16730	16730	1
515	20240927	100600	587000	16730	16730	16730	16730	0
516	20240927	100500	587000	16730	16730	16730	16730	1
517	20240927	100400	570270	16730	16730	16730	16730	0
518	20240927	100300	570270	16730	16730	16730	16730	0
519	20240927	100200	570270	16730	16730	16730	16730	0
520	20240927	100100	570270	16730	16730	16730	16730	0
521	20240927	100000	570270	16730	16730	16730	16730	0
522	20240927	095900	570270	16730	16730	16730	16730	0
523	20240927	095800	570270	16730	16730	16730	16730	0
524	20240927	095700	570270	16730	16730	16730	16730	0
525	20240927	095600	570270	16730	16730	16730	16730	0
526	20240927	095500	570270	16730	16730	16730	16730	0
527	20240927	095400	570270	16730	16730	16730	16730	0
528	20240927	095300	570270	16730	16730	16730	16730	0
529	20240927	095200	570270	16730	16730	16730	16730	0
530	20240927	095100	570270	16730	16730	16730	16730	0
531	20240927	095000	570270	16730	16730	16730	16730	6
532	20240927	094900	469890	16730	16730	16730	16730	0
533	20240927	094800	469890	16730	16730	16730	16730	0
534	20240927	094700	469890	16730	16730	16730	16730	0
535	20240927	094600	469890	16730	16730	16730	16730	0
536	20240927	094500	469890	16730	16730	16730	16730	0
537	20240927	094400	469890	16730	16730	16730	16730	0
538	20240927	094300	469890	16730	16730	16730	16730	0
539	20240927	094200	469890	16730	16730	16730	16730	0
540	20240927	094100	469890	16730	16730	16730	16730	0
541	20240927	094000	469890	16730	16730	16730	16730	1
542	20240927	093900	453160	16740	16740	16740	16740	0
543	20240927	093800	453160	16740	16740	16740	16740	0
544	20240927	093700	453160	16740	16740	16740	16740	1
545	20240927	093600	436420	16740	16740	16740	16740	0
546	20240927	093500	436420	16740	16740	16740	16740	0
547	20240927	093400	436420	16740	16740	16740	16740	0
548	20240927	093300	436420	16740	16740	16740	16740	0
549	20240927	093200	436420	16740	16740	16740	16740	0
550	20240927	093100	436420	16740	16740	16740	16740	0
551	20240927	093000	436420	16740	16740	16740	16740	2
552	20240927	092900	402940	16710	16710	16710	16710	1
553	20240927	092800	386230	16740	16740	16740	16740	0
554	20240927	092700	386230	16740	16740	16740	16740	4
555	20240927	092600	319270	16740	16740	16740	16740	1
556	20240927	092500	302530	16820	16800	16820	16800	11
557	20240927	092400	117710	16820	16820	16820	16820	0
558	20240927	092300	117710	16820	16820	16820	16820	0
559	20240927	092200	117710	16820	16820	16820	16820	0
560	20240927	092100	117710	16820	16820	16820	16820	0
561	20240927	092000	117710	16820	16820	16820	16820	0
562	20240927	091900	117710	16820	16820	16820	16820	0
563	20240927	091800	117710	16820	16820	16820	16820	0
564	20240927	091700	117710	16820	16820	16820	16820	0
565	20240927	091600	117710	16820	16820	16820	16820	0
566	20240927	091500	117710	16820	16820	16820	16820	0
567	20240927	091400	117710	16820	16820	16820	16820	0
568	20240927	091300	117710	16820	16820	16820	16820	0
569	20240927	091200	117710	16820	16820	16820	16820	0
570	20240927	091100	117710	16820	16820	16820	16820	1
571	20240927	091000	100890	16830	16830	16830	16830	0
572	20240927	090900	100890	16830	16830	16830	16830	0
573	20240927	090800	100890	16830	16830	16830	16830	0
574	20240927	090700	100890	16830	16830	16830	16830	1
575	20240927	090600	84060	16740	16830	16830	16740	2
576	20240927	090500	50490	16830	16830	16830	16830	3
577	20240927	090400	0	16730	16730	16730	16730	0
578	20240927	090300	0	16730	16730	16730	16730	0
579	20240927	090200	0	16730	16730	16730	16730	0
580	20240927	090100	0	16730	16730	16730	16730	0
581	20240927	090000	0	16730	16730	16730	16730	0