KissMeData/003120/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	183900	9709040	16720	16720	16720	16720	6
3	20240912	183800	9709040	16720	16720	16720	16720	0
4	20240912	183700	9709040	16720	16720	16720	16720	0
5	20240912	183600	9709040	16720	16720	16720	16720	0
6	20240912	183500	9709040	16720	16720	16720	16720	0
7	20240912	183400	9709040	16720	16720	16720	16720	0
8	20240912	183300	9709040	16720	16720	16720	16720	0
9	20240912	183200	9709040	16720	16720	16720	16720	0
10	20240912	183100	9709040	16720	16720	16720	16720	0
11	20240912	183000	9709040	16720	16720	16720	16720	0
12	20240912	182900	9709040	16720	16720	16720	16720	0
13	20240912	182800	9709040	16720	16720	16720	16720	0
14	20240912	182700	9709040	16720	16720	16720	16720	0
15	20240912	182600	9709040	16720	16720	16720	16720	0
16	20240912	182500	9709040	16720	16720	16720	16720	0
17	20240912	182400	9709040	16720	16720	16720	16720	0
18	20240912	182300	9709040	16720	16720	16720	16720	0
19	20240912	182200	9709040	16720	16720	16720	16720	0
20	20240912	182100	9709040	16720	16720	16720	16720	0
21	20240912	182000	9709040	16720	16720	16720	16720	0
22	20240912	181900	9709040	16720	16720	16720	16720	0
23	20240912	181800	9709040	16720	16720	16720	16720	0
24	20240912	181700	9709040	16720	16720	16720	16720	0
25	20240912	181600	9709040	16720	16720	16720	16720	0
26	20240912	181500	9709040	16720	16720	16720	16720	0
27	20240912	181400	9709040	16720	16720	16720	16720	0
28	20240912	181300	9709040	16720	16720	16720	16720	0
29	20240912	181200	9709040	16720	16720	16720	16720	0
30	20240912	181100	9709040	16720	16720	16720	16720	0
31	20240912	181000	9709040	16720	16720	16720	16720	0
32	20240912	180900	9709040	16720	16720	16720	16720	6
33	20240912	180800	9709040	16720	16720	16720	16720	0
34	20240912	180700	9709040	16720	16720	16720	16720	0
35	20240912	180600	9709040	16720	16720	16720	16720	0
36	20240912	180500	9709040	16720	16720	16720	16720	0
37	20240912	180400	9709040	16720	16720	16720	16720	0
38	20240912	180300	9709040	16720	16720	16720	16720	0
39	20240912	180200	9709040	16720	16720	16720	16720	0
40	20240912	180100	9709040	16720	16720	16720	16720	0
41	20240912	180000	9709040	16720	16720	16720	16720	0
42	20240912	175900	9709040	16720	16720	16720	16720	0
43	20240912	175800	9709040	16720	16720	16720	16720	0
44	20240912	175700	9709040	16720	16720	16720	16720	0
45	20240912	175600	9709040	16720	16720	16720	16720	0
46	20240912	175500	9709040	16720	16720	16720	16720	0
47	20240912	175400	9709040	16720	16720	16720	16720	0
48	20240912	175300	9709040	16720	16720	16720	16720	0
49	20240912	175200	9709040	16720	16720	16720	16720	0
50	20240912	175100	9709040	16720	16720	16720	16720	0
51	20240912	175000	9709040	16720	16720	16720	16720	0
52	20240912	174900	9709040	16720	16720	16720	16720	0
53	20240912	174800	9709040	16720	16720	16720	16720	0
54	20240912	174700	9709040	16720	16720	16720	16720	0
55	20240912	174600	9709040	16720	16720	16720	16720	0
56	20240912	174500	9709040	16720	16720	16720	16720	0
57	20240912	174400	9709040	16720	16720	16720	16720	0
58	20240912	174300	9709040	16720	16720	16720	16720	0
59	20240912	174200	9709040	16720	16720	16720	16720	0
60	20240912	174100	9709040	16720	16720	16720	16720	0
61	20240912	174000	9709040	16720	16720	16720	16720	0
62	20240912	173900	9709040	16720	16720	16720	16720	6
63	20240912	173800	9709040	16720	16720	16720	16720	0
64	20240912	173700	9709040	16720	16720	16720	16720	0
65	20240912	173600	9709040	16720	16720	16720	16720	0
66	20240912	173500	9709040	16720	16720	16720	16720	0
67	20240912	173400	9709040	16720	16720	16720	16720	0
68	20240912	173300	9709040	16720	16720	16720	16720	0
69	20240912	173200	9709040	16720	16720	16720	16720	0
70	20240912	173100	9709040	16720	16720	16720	16720	0
71	20240912	173000	9709040	16720	16720	16720	16720	0
72	20240912	172900	9709040	16720	16720	16720	16720	0
73	20240912	172800	9709040	16720	16720	16720	16720	0
74	20240912	172700	9709040	16720	16720	16720	16720	0
75	20240912	172600	9709040	16720	16720	16720	16720	0
76	20240912	172500	9709040	16720	16720	16720	16720	0
77	20240912	172400	9709040	16720	16720	16720	16720	0
78	20240912	172300	9709040	16720	16720	16720	16720	0
79	20240912	172200	9709040	16720	16720	16720	16720	0
80	20240912	172100	9709040	16720	16720	16720	16720	0
81	20240912	172000	9709040	16720	16720	16720	16720	0
82	20240912	171900	9709040	16720	16720	16720	16720	0
83	20240912	171800	9709040	16720	16720	16720	16720	0
84	20240912	171700	9709040	16720	16720	16720	16720	0
85	20240912	171600	9709040	16720	16720	16720	16720	0
86	20240912	171500	9709040	16720	16720	16720	16720	0
87	20240912	171400	9709040	16720	16720	16720	16720	0
88	20240912	171300	9709040	16720	16720	16720	16720	0
89	20240912	171200	9709040	16720	16720	16720	16720	0
90	20240912	171100	9709040	16720	16720	16720	16720	0
91	20240912	171000	9709040	16720	16720	16720	16720	0
92	20240912	170900	9709040	16720	16720	16720	16720	6
93	20240912	170800	9709040	16720	16720	16720	16720	0
94	20240912	170700	9709040	16720	16720	16720	16720	0
95	20240912	170600	9709040	16720	16720	16720	16720	0
96	20240912	170500	9709040	16720	16720	16720	16720	0
97	20240912	170400	9709040	16720	16720	16720	16720	0
98	20240912	170300	9709040	16720	16720	16720	16720	0
99	20240912	170200	9709040	16720	16720	16720	16720	0
100	20240912	170100	9709040	16720	16720	16720	16720	0
101	20240912	170000	9709040	16720	16720	16720	16720	0
102	20240912	165900	9709040	16720	16720	16720	16720	0
103	20240912	165800	9709040	16720	16720	16720	16720	0
104	20240912	165700	9709040	16720	16720	16720	16720	0
105	20240912	165600	9709040	16720	16720	16720	16720	0
106	20240912	165500	9709040	16720	16720	16720	16720	0
107	20240912	165400	9709040	16720	16720	16720	16720	0
108	20240912	165300	9709040	16720	16720	16720	16720	0
109	20240912	165200	9709040	16720	16720	16720	16720	0
110	20240912	165100	9709040	16720	16720	16720	16720	0
111	20240912	165000	9709040	16720	16720	16720	16720	0
112	20240912	164900	9709040	16720	16720	16720	16720	0
113	20240912	164800	9709040	16720	16720	16720	16720	0
114	20240912	164700	9709040	16720	16720	16720	16720	0
115	20240912	164600	9709040	16720	16720	16720	16720	0
116	20240912	164500	9709040	16720	16720	16720	16720	0
117	20240912	164400	9709040	16720	16720	16720	16720	0
118	20240912	164300	9709040	16720	16720	16720	16720	0
119	20240912	164200	9709040	16720	16720	16720	16720	0
120	20240912	164100	9709040	16720	16720	16720	16720	0
121	20240912	164000	9709040	16720	16720	16720	16720	0
122	20240912	163900	9709040	16720	16720	16720	16720	6
123	20240912	163800	9709040	16720	16720	16720	16720	0
124	20240912	163700	9709040	16720	16720	16720	16720	0
125	20240912	163600	9709040	16720	16720	16720	16720	0
126	20240912	163500	9709040	16720	16720	16720	16720	0
127	20240912	163400	9709040	16720	16720	16720	16720	0
128	20240912	163300	9709040	16720	16720	16720	16720	0
129	20240912	163200	9709040	16720	16720	16720	16720	0
130	20240912	163100	9709040	16720	16720	16720	16720	0
131	20240912	163000	9709040	16720	16720	16720	16720	0
132	20240912	162900	9709040	16720	16720	16720	16720	0
133	20240912	162800	9709040	16720	16720	16720	16720	0
134	20240912	162700	9709040	16720	16720	16720	16720	0
135	20240912	162600	9709040	16720	16720	16720	16720	0
136	20240912	162500	9709040	16720	16720	16720	16720	0
137	20240912	162400	9709040	16720	16720	16720	16720	0
138	20240912	162300	9709040	16720	16720	16720	16720	0
139	20240912	162200	9709040	16720	16720	16720	16720	0
140	20240912	162100	9709040	16720	16720	16720	16720	0
141	20240912	162000	9709040	16720	16720	16720	16720	0
142	20240912	161900	9709040	16720	16720	16720	16720	0
143	20240912	161800	9709040	16720	16720	16720	16720	0
144	20240912	161700	9709040	16720	16720	16720	16720	0
145	20240912	161600	9709040	16720	16720	16720	16720	0
146	20240912	161500	9709040	16720	16720	16720	16720	0
147	20240912	161400	9709040	16720	16720	16720	16720	0
148	20240912	161300	9709040	16720	16720	16720	16720	0
149	20240912	161200	9709040	16720	16720	16720	16720	0
150	20240912	161100	9709040	16720	16720	16720	16720	0
151	20240912	161000	9709040	16720	16720	16720	16720	0
152	20240912	160900	9709040	16720	16720	16720	16720	6
153	20240912	160800	9709040	16720	16720	16720	16720	0
154	20240912	160700	9709040	16720	16720	16720	16720	0
155	20240912	160600	9709040	16720	16720	16720	16720	0
156	20240912	160500	9709040	16720	16720	16720	16720	0
157	20240912	160400	9709040	16720	16720	16720	16720	0
158	20240912	160300	9709040	16720	16720	16720	16720	0
159	20240912	160200	9709040	16720	16720	16720	16720	0
160	20240912	160100	9709040	16720	16720	16720	16720	0
161	20240912	160000	9709040	16720	16720	16720	16720	0
162	20240912	155900	9709040	16720	16720	16720	16720	0
163	20240912	155800	9709040	16720	16720	16720	16720	0
164	20240912	155700	9709040	16720	16720	16720	16720	0
165	20240912	155600	9709040	16720	16720	16720	16720	0
166	20240912	155500	9709040	16720	16720	16720	16720	0
167	20240912	155400	9709040	16720	16720	16720	16720	0
168	20240912	155300	9709040	16720	16720	16720	16720	0
169	20240912	155200	9709040	16720	16720	16720	16720	0
170	20240912	155100	9709040	16720	16720	16720	16720	0
171	20240912	155000	9709040	16720	16720	16720	16720	0
172	20240912	154900	9709040	16720	16720	16720	16720	0
173	20240912	154800	9709040	16720	16720	16720	16720	0
174	20240912	154700	9709040	16720	16720	16720	16720	0
175	20240912	154600	9709040	16720	16720	16720	16720	0
176	20240912	154500	9709040	16720	16720	16720	16720	0
177	20240912	154400	9709040	16720	16720	16720	16720	0
178	20240912	154300	9709040	16720	16720	16720	16720	0
179	20240912	154200	9709040	16720	16720	16720	16720	0
180	20240912	154100	9709040	16720	16720	16720	16720	0
181	20240912	154000	9709040	16720	16720	16720	16720	0
182	20240912	153900	9709040	16720	16720	16720	16720	6
183	20240912	153800	9709040	16720	16720	16720	16720	0
184	20240912	153700	9709040	16720	16720	16720	16720	0
185	20240912	153600	9709040	16720	16720	16720	16720	0
186	20240912	153500	9709040	16720	16720	16720	16720	0
187	20240912	153400	9709040	16720	16720	16720	16720	0
188	20240912	153300	9709040	16720	16720	16720	16720	0
189	20240912	153200	9709040	16720	16720	16720	16720	0
190	20240912	153100	9709040	16720	16720	16720	16720	0
191	20240912	153000	9709040	16720	16720	16720	16720	6
192	20240912	152900	9608720	16720	16720	16720	16720	0
193	20240912	152800	9608720	16720	16720	16720	16720	0
194	20240912	152700	9608720	16720	16720	16720	16720	0
195	20240912	152600	9608720	16720	16720	16720	16720	0
196	20240912	152500	9608720	16720	16720	16720	16720	0
197	20240912	152400	9608720	16720	16720	16720	16720	0
198	20240912	152300	9608720	16720	16720	16720	16720	0
199	20240912	152200	9608720	16720	16720	16720	16720	0
200	20240912	152100	9608720	16720	16720	16720	16720	0
201	20240912	152000	9608720	16720	16720	16720	16720	0
202	20240912	151900	9608720	16720	16720	16720	16720	0
203	20240912	151800	9608720	16720	16720	16720	16720	0
204	20240912	151700	9608720	16720	16720	16720	16720	0
205	20240912	151600	9608720	16720	16720	16720	16720	0
206	20240912	151500	9608720	16720	16720	16720	16720	0
207	20240912	151400	9608720	16720	16720	16720	16720	0
208	20240912	151300	9608720	16720	16720	16720	16720	0
209	20240912	151200	9608720	16720	16720	16720	16720	0
210	20240912	151100	9608720	16720	16720	16720	16720	0
211	20240912	151000	9608720	16720	16720	16720	16720	0
212	20240912	150900	9608720	16720	16720	16720	16720	0
213	20240912	150800	9608720	16720	16720	16720	16720	0
214	20240912	150700	9608720	16720	16720	16720	16720	0
215	20240912	150600	9608720	16720	16720	16720	16720	0
216	20240912	150500	9608720	16720	16720	16720	16720	0
217	20240912	150400	9608720	16720	16720	16720	16720	1
218	20240912	150300	9592000	16700	16700	16700	16700	0
219	20240912	150200	9592000	16700	16700	16700	16700	0
220	20240912	150100	9592000	16700	16700	16700	16700	0
221	20240912	150000	9592000	16700	16700	16700	16700	0
222	20240912	145900	9592000	16700	16700	16700	16700	0
223	20240912	145800	9592000	16700	16700	16700	16700	0
224	20240912	145700	9592000	16700	16700	16700	16700	0
225	20240912	145600	9592000	16700	16700	16700	16700	0
226	20240912	145500	9592000	16700	16700	16700	16700	0
227	20240912	145400	9592000	16700	16700	16700	16700	0
228	20240912	145300	9592000	16700	16700	16700	16700	0
229	20240912	145200	9592000	16700	16700	16700	16700	0
230	20240912	145100	9592000	16700	16700	16700	16700	0
231	20240912	145000	9592000	16700	16700	16700	16700	0
232	20240912	144900	9592000	16700	16700	16700	16700	0
233	20240912	144800	9592000	16700	16700	16700	16700	0
234	20240912	144700	9592000	16700	16700	16700	16700	0
235	20240912	144600	9592000	16700	16700	16700	16700	0
236	20240912	144500	9592000	16700	16700	16700	16700	0
237	20240912	144400	9592000	16700	16700	16700	16700	0
238	20240912	144300	9592000	16700	16700	16700	16700	0
239	20240912	144200	9592000	16700	16700	16700	16700	0
240	20240912	144100	9592000	16700	16700	16700	16700	0
241	20240912	144000	9592000	16700	16660	16700	16660	100
242	20240912	143900	7922980	16660	16660	16660	16660	0
243	20240912	143800	7922980	16660	16660	16660	16660	0
244	20240912	143700	7922980	16660	16660	16660	16660	0
245	20240912	143600	7922980	16660	16660	16660	16660	0
246	20240912	143500	7922980	16660	16660	16660	16660	0
247	20240912	143400	7922980	16660	16660	16660	16660	0
248	20240912	143300	7922980	16660	16660	16660	16660	0
249	20240912	143200	7922980	16660	16660	16660	16660	0
250	20240912	143100	7922980	16660	16660	16660	16660	0
251	20240912	143000	7922980	16660	16660	16660	16660	0
252	20240912	142900	7922980	16660	16660	16660	16660	0
253	20240912	142800	7922980	16660	16660	16660	16660	1
254	20240912	142700	7906320	16620	16620	16620	16620	5
255	20240912	142600	7823220	16660	16660	16660	16660	0
256	20240912	142500	7823220	16660	16660	16660	16660	0
257	20240912	142400	7823220	16660	16660	16660	16660	0
258	20240912	142300	7823220	16660	16660	16660	16660	1
259	20240912	142200	7806560	16660	16660	16660	16660	0
260	20240912	142100	7806560	16660	16660	16660	16660	2
261	20240912	142000	7773240	16660	16660	16660	16660	1
262	20240912	141900	7756580	16660	16660	16660	16660	0
263	20240912	141800	7756580	16660	16660	16660	16660	0
264	20240912	141700	7756580	16660	16660	16660	16660	0
265	20240912	141600	7756580	16660	16660	16660	16660	0
266	20240912	141500	7756580	16660	16650	16660	16650	50
267	20240912	141400	6923740	16650	16650	16650	16650	0
268	20240912	141300	6923740	16650	16650	16650	16650	0
269	20240912	141200	6923740	16650	16650	16650	16650	0
270	20240912	141100	6923740	16650	16650	16650	16650	0
271	20240912	141000	6923740	16650	16650	16650	16650	0
272	20240912	140900	6923740	16650	16650	16650	16650	1
273	20240912	140800	6907090	16650	16650	16650	16650	0
274	20240912	140700	6907090	16650	16650	16650	16650	0
275	20240912	140600	6907090	16650	16650	16650	16650	0
276	20240912	140500	6907090	16650	16650	16650	16650	0
277	20240912	140400	6907090	16650	16650	16650	16650	0
278	20240912	140300	6907090	16650	16650	16650	16650	0
279	20240912	140200	6907090	16650	16650	16650	16650	0
280	20240912	140100	6907090	16650	16650	16650	16650	0
281	20240912	140000	6907090	16650	16650	16650	16650	0
282	20240912	135900	6907090	16650	16650	16650	16650	0
283	20240912	135800	6907090	16650	16650	16650	16650	0
284	20240912	135700	6907090	16650	16650	16650	16650	0
285	20240912	135600	6907090	16650	16650	16650	16650	0
286	20240912	135500	6907090	16650	16650	16650	16650	0
287	20240912	135400	6907090	16650	16650	16650	16650	2
288	20240912	135300	6873790	16650	16650	16650	16650	0
289	20240912	135200	6873790	16650	16650	16650	16650	0
290	20240912	135100	6873790	16650	16650	16650	16650	0
291	20240912	135000	6873790	16650	16650	16650	16650	0
292	20240912	134900	6873790	16650	16650	16650	16650	0
293	20240912	134800	6873790	16650	16650	16650	16650	0
294	20240912	134700	6873790	16650	16650	16650	16650	1
295	20240912	134600	6857140	16610	16610	16610	16610	0
296	20240912	134500	6857140	16610	16610	16610	16610	0
297	20240912	134400	6857140	16610	16610	16610	16610	0
298	20240912	134300	6857140	16610	16610	16610	16610	0
299	20240912	134200	6857140	16610	16610	16610	16610	0
300	20240912	134100	6857140	16610	16610	16610	16610	0
301	20240912	134000	6857140	16610	16610	16610	16610	0
302	20240912	133900	6857140	16610	16610	16610	16610	0
303	20240912	133800	6857140	16610	16610	16610	16610	1
304	20240912	133700	6840530	16650	16650	16650	16650	0
305	20240912	133600	6840530	16650	16650	16650	16650	0
306	20240912	133500	6840530	16650	16650	16650	16650	0
307	20240912	133400	6840530	16650	16650	16650	16650	0
308	20240912	133300	6840530	16650	16650	16650	16650	0
309	20240912	133200	6840530	16650	16650	16650	16650	0
310	20240912	133100	6840530	16650	16650	16650	16650	100
311	20240912	133000	5175530	16650	16650	16650	16650	0
312	20240912	132900	5175530	16650	16650	16650	16650	0
313	20240912	132800	5175530	16650	16650	16650	16650	1
314	20240912	132700	5158880	16610	16610	16610	16610	0
315	20240912	132600	5158880	16610	16610	16610	16610	0
316	20240912	132500	5158880	16610	16610	16610	16610	0
317	20240912	132400	5158880	16610	16610	16610	16610	0
318	20240912	132300	5158880	16610	16610	16610	16610	0
319	20240912	132200	5158880	16610	16610	16610	16610	0
320	20240912	132100	5158880	16610	16610	16610	16610	0
321	20240912	132000	5158880	16610	16610	16610	16610	0
322	20240912	131900	5158880	16610	16610	16610	16610	0
323	20240912	131800	5158880	16610	16610	16610	16610	3
324	20240912	131700	5109050	16660	16660	16660	16660	0
325	20240912	131600	5109050	16660	16660	16660	16660	0
326	20240912	131500	5109050	16660	16660	16660	16660	0
327	20240912	131400	5109050	16660	16660	16660	16660	0
328	20240912	131300	5109050	16660	16660	16660	16660	0
329	20240912	131200	5109050	16660	16660	16660	16660	0
330	20240912	131100	5109050	16660	16660	16660	16660	0
331	20240912	131000	5109050	16660	16660	16660	16660	0
332	20240912	130900	5109050	16660	16660	16660	16660	0
333	20240912	130800	5109050	16660	16660	16660	16660	0
334	20240912	130700	5109050	16660	16660	16660	16660	0
335	20240912	130600	5109050	16660	16660	16660	16660	0
336	20240912	130500	5109050	16660	16660	16660	16660	0
337	20240912	130400	5109050	16660	16660	16660	16660	0
338	20240912	130300	5109050	16660	16660	16660	16660	0
339	20240912	130200	5109050	16660	16660	16660	16660	0
340	20240912	130100	5109050	16660	16660	16660	16660	0
341	20240912	130000	5109050	16660	16660	16660	16660	0
342	20240912	125900	5109050	16660	16650	16660	16650	5
343	20240912	125800	5025760	16680	16680	16680	16680	0
344	20240912	125700	5025760	16680	16680	16680	16680	0
345	20240912	125600	5025760	16680	16680	16680	16680	0
346	20240912	125500	5025760	16680	16680	16680	16680	0
347	20240912	125400	5025760	16680	16680	16680	16680	0
348	20240912	125300	5025760	16680	16680	16680	16680	0
349	20240912	125200	5025760	16680	16680	16680	16680	0
350	20240912	125100	5025760	16680	16680	16680	16680	0
351	20240912	125000	5025760	16680	16680	16680	16680	0
352	20240912	124900	5025760	16680	16680	16680	16680	0
353	20240912	124800	5025760	16680	16680	16680	16680	0
354	20240912	124700	5025760	16680	16680	16680	16680	0
355	20240912	124600	5025760	16680	16680	16680	16680	0
356	20240912	124500	5025760	16680	16680	16680	16680	0
357	20240912	124400	5025760	16680	16680	16680	16680	0
358	20240912	124300	5025760	16680	16680	16680	16680	0
359	20240912	124200	5025760	16680	16680	16680	16680	0
360	20240912	124100	5025760	16680	16680	16680	16680	4
361	20240912	124000	4959040	16690	16690	16690	16690	0
362	20240912	123900	4959040	16690	16690	16690	16690	0
363	20240912	123800	4959040	16690	16690	16690	16690	0
364	20240912	123700	4959040	16690	16690	16690	16690	0
365	20240912	123600	4959040	16690	16690	16690	16690	0
366	20240912	123500	4959040	16690	16690	16690	16690	0
367	20240912	123400	4959040	16690	16690	16690	16690	0
368	20240912	123300	4959040	16690	16690	16690	16690	0
369	20240912	123200	4959040	16690	16690	16690	16690	0
370	20240912	123100	4959040	16690	16690	16690	16690	0
371	20240912	123000	4959040	16690	16690	16690	16690	0
372	20240912	122900	4959040	16690	16690	16690	16690	0
373	20240912	122800	4959040	16690	16690	16690	16690	0
374	20240912	122700	4959040	16690	16690	16690	16690	0
375	20240912	122600	4959040	16690	16690	16690	16690	0
376	20240912	122500	4959040	16690	16690	16690	16690	0
377	20240912	122400	4959040	16690	16690	16690	16690	0
378	20240912	122300	4959040	16690	16690	16690	16690	0
379	20240912	122200	4959040	16690	16690	16690	16690	0
380	20240912	122100	4959040	16690	16690	16690	16690	0
381	20240912	122000	4959040	16690	16690	16690	16690	0
382	20240912	121900	4959040	16690	16690	16690	16690	2
383	20240912	121800	4925660	16690	16690	16690	16690	0
384	20240912	121700	4925660	16690	16690	16690	16690	0
385	20240912	121600	4925660	16690	16690	16690	16690	0
386	20240912	121500	4925660	16690	16690	16690	16690	0
387	20240912	121400	4925660	16690	16690	16690	16690	0
388	20240912	121300	4925660	16690	16690	16690	16690	0
389	20240912	121200	4925660	16690	16690	16690	16690	1
390	20240912	121100	4908970	16680	16680	16680	16680	0
391	20240912	121000	4908970	16680	16680	16680	16680	0
392	20240912	120900	4908970	16680	16680	16680	16680	0
393	20240912	120800	4908970	16680	16680	16680	16680	0
394	20240912	120700	4908970	16680	16680	16680	16680	0
395	20240912	120600	4908970	16680	16680	16680	16680	0
396	20240912	120500	4908970	16680	16680	16680	16680	0
397	20240912	120400	4908970	16680	16680	16680	16680	0
398	20240912	120300	4908970	16680	16680	16680	16680	0
399	20240912	120200	4908970	16680	16680	16680	16680	0
400	20240912	120100	4908970	16680	16680	16680	16680	0
401	20240912	120000	4908970	16680	16680	16680	16680	0
402	20240912	115900	4908970	16680	16680	16680	16680	0
403	20240912	115800	4908970	16680	16680	16680	16680	0
404	20240912	115700	4908970	16680	16680	16680	16680	0
405	20240912	115600	4908970	16680	16680	16680	16680	0
406	20240912	115500	4908970	16680	16680	16680	16680	0
407	20240912	115400	4908970	16680	16680	16680	16680	0
408	20240912	115300	4908970	16680	16680	16680	16680	0
409	20240912	115200	4908970	16680	16680	16680	16680	0
410	20240912	115100	4908970	16680	16680	16680	16680	0
411	20240912	115000	4908970	16680	16680	16680	16680	26
412	20240912	114900	4475290	16680	16680	16680	16680	0
413	20240912	114800	4475290	16680	16680	16680	16680	0
414	20240912	114700	4475290	16680	16680	16680	16680	0
415	20240912	114600	4475290	16680	16680	16680	16680	0
416	20240912	114500	4475290	16680	16680	16680	16680	0
417	20240912	114400	4475290	16680	16680	16680	16680	0
418	20240912	114300	4475290	16680	16680	16680	16680	0
419	20240912	114200	4475290	16680	16680	16680	16680	0
420	20240912	114100	4475290	16680	16680	16680	16680	0
421	20240912	114000	4475290	16680	16680	16680	16680	0
422	20240912	113900	4475290	16680	16680	16680	16680	0
423	20240912	113800	4475290	16680	16680	16680	16680	0
424	20240912	113700	4475290	16680	16680	16680	16680	0
425	20240912	113600	4475290	16680	16680	16680	16680	0
426	20240912	113500	4475290	16680	16680	16680	16680	0
427	20240912	113400	4475290	16680	16680	16680	16680	0
428	20240912	113300	4475290	16680	16680	16680	16680	0
429	20240912	113200	4475290	16680	16680	16680	16680	0
430	20240912	113100	4475290	16680	16680	16680	16680	0
431	20240912	113000	4475290	16680	16680	16680	16680	0
432	20240912	112900	4475290	16680	16680	16680	16680	0
433	20240912	112800	4475290	16680	16680	16680	16680	0
434	20240912	112700	4475290	16680	16680	16680	16680	0
435	20240912	112600	4475290	16680	16680	16680	16680	0
436	20240912	112500	4475290	16680	16680	16680	16680	0
437	20240912	112400	4475290	16680	16680	16680	16680	0
438	20240912	112300	4475290	16680	16680	16680	16680	0
439	20240912	112200	4475290	16680	16680	16680	16680	0
440	20240912	112100	4475290	16680	16680	16680	16680	0
441	20240912	112000	4475290	16680	16680	16680	16680	0
442	20240912	111900	4475290	16680	16680	16680	16680	0
443	20240912	111800	4475290	16680	16680	16680	16680	1
444	20240912	111700	4458610	16680	16680	16680	16680	0
445	20240912	111600	4458610	16680	16680	16680	16680	0
446	20240912	111500	4458610	16680	16680	16680	16680	0
447	20240912	111400	4458610	16680	16680	16680	16680	0
448	20240912	111300	4458610	16680	16680	16680	16680	0
449	20240912	111200	4458610	16680	16680	16680	16680	0
450	20240912	111100	4458610	16680	16680	16680	16680	0
451	20240912	111000	4458610	16680	16680	16680	16680	0
452	20240912	110900	4458610	16680	16680	16680	16680	2
453	20240912	110800	4425250	16690	16690	16690	16690	0
454	20240912	110700	4425250	16690	16690	16690	16690	0
455	20240912	110600	4425250	16690	16690	16690	16690	0
456	20240912	110500	4425250	16690	16690	16690	16690	0
457	20240912	110400	4425250	16690	16690	16690	16690	0
458	20240912	110300	4425250	16690	16690	16690	16690	0
459	20240912	110200	4425250	16690	16690	16690	16690	0
460	20240912	110100	4425250	16690	16690	16690	16690	0
461	20240912	110000	4425250	16690	16690	16690	16690	0
462	20240912	105900	4425250	16690	16690	16690	16690	0
463	20240912	105800	4425250	16690	16690	16690	16690	0
464	20240912	105700	4425250	16690	16690	16690	16690	8
465	20240912	105600	4291730	16690	16690	16690	16690	0
466	20240912	105500	4291730	16690	16690	16690	16690	0
467	20240912	105400	4291730	16690	16690	16690	16690	0
468	20240912	105300	4291730	16690	16690	16690	16690	0
469	20240912	105200	4291730	16690	16690	16690	16690	0
470	20240912	105100	4291730	16690	16690	16690	16690	0
471	20240912	105000	4291730	16690	16690	16690	16690	0
472	20240912	104900	4291730	16690	16690	16690	16690	0
473	20240912	104800	4291730	16690	16690	16690	16690	0
474	20240912	104700	4291730	16690	16690	16690	16690	0
475	20240912	104600	4291730	16690	16690	16690	16690	0
476	20240912	104500	4291730	16690	16690	16690	16690	0
477	20240912	104400	4291730	16690	16690	16690	16690	0
478	20240912	104300	4291730	16690	16690	16690	16690	0
479	20240912	104200	4291730	16690	16690	16690	16690	0
480	20240912	104100	4291730	16690	16690	16690	16690	0
481	20240912	104000	4291730	16690	16690	16690	16690	0
482	20240912	103900	4291730	16690	16690	16690	16690	0
483	20240912	103800	4291730	16690	16690	16690	16690	0
484	20240912	103700	4291730	16690	16690	16690	16690	0
485	20240912	103600	4291730	16690	16690	16690	16690	0
486	20240912	103500	4291730	16690	16690	16690	16690	0
487	20240912	103400	4291730	16690	16690	16690	16690	0
488	20240912	103300	4291730	16690	16690	16690	16690	1
489	20240912	103200	4275040	16700	16700	16700	16700	26
490	20240912	103100	3840840	16730	16730	16730	16730	0
491	20240912	103000	3840840	16730	16730	16730	16730	0
492	20240912	102900	3840840	16730	16730	16730	16730	0
493	20240912	102800	3840840	16730	16730	16730	16730	0
494	20240912	102700	3840840	16730	16730	16730	16730	0
495	20240912	102600	3840840	16730	16730	16730	16730	0
496	20240912	102500	3840840	16730	16730	16730	16730	1
497	20240912	102400	3824110	16700	16700	16700	16700	0
498	20240912	102300	3824110	16700	16700	16700	16700	0
499	20240912	102200	3824110	16700	16700	16700	16700	0
500	20240912	102100	3824110	16700	16690	16700	16690	75
501	20240912	102000	2571620	16700	16700	16700	16700	0
502	20240912	101900	2571620	16700	16700	16700	16700	0
503	20240912	101800	2571620	16700	16700	16700	16700	0
504	20240912	101700	2571620	16700	16700	16700	16700	0
505	20240912	101600	2571620	16700	16700	16700	16700	0
506	20240912	101500	2571620	16700	16700	16700	16700	0
507	20240912	101400	2571620	16700	16700	16700	16700	0
508	20240912	101300	2571620	16700	16700	16700	16700	0
509	20240912	101200	2571620	16700	16700	16700	16700	0
510	20240912	101100	2571620	16700	16700	16700	16700	0
511	20240912	101000	2571620	16700	16700	16700	16700	0
512	20240912	100900	2571620	16700	16700	16700	16700	0
513	20240912	100800	2571620	16700	16700	16700	16700	0
514	20240912	100700	2571620	16700	16700	16700	16700	0
515	20240912	100600	2571620	16700	16700	16700	16700	0
516	20240912	100500	2571620	16700	16690	16700	16690	94
517	20240912	100400	1001930	16740	16740	16740	16740	0
518	20240912	100300	1001930	16740	16740	16740	16740	0
519	20240912	100200	1001930	16740	16740	16740	16740	0
520	20240912	100100	1001930	16740	16740	16740	16740	0
521	20240912	100000	1001930	16740	16740	16740	16740	0
522	20240912	095900	1001930	16740	16740	16740	16740	0
523	20240912	095800	1001930	16740	16740	16740	16740	0
524	20240912	095700	1001930	16740	16740	16740	16740	0
525	20240912	095600	1001930	16740	16740	16740	16740	0
526	20240912	095500	1001930	16740	16740	16740	16740	0
527	20240912	095400	1001930	16740	16740	16740	16740	0
528	20240912	095300	1001930	16740	16740	16740	16740	0
529	20240912	095200	1001930	16740	16700	16740	16700	38
530	20240912	095100	367120	16740	16740	16740	16740	0
531	20240912	095000	367120	16740	16740	16740	16740	0
532	20240912	094900	367120	16740	16740	16740	16740	0
533	20240912	094800	367120	16740	16740	16740	16740	0
534	20240912	094700	367120	16740	16740	16740	16740	0
535	20240912	094600	367120	16740	16740	16740	16740	0
536	20240912	094500	367120	16740	16740	16740	16740	0
537	20240912	094400	367120	16740	16740	16740	16740	0
538	20240912	094300	367120	16740	16740	16740	16740	0
539	20240912	094200	367120	16740	16740	16740	16740	0
540	20240912	094100	367120	16740	16740	16740	16740	0
541	20240912	094000	367120	16740	16740	16740	16740	0
542	20240912	093900	367120	16740	16740	16740	16740	0
543	20240912	093800	367120	16740	16740	16740	16740	11
544	20240912	093700	182980	16740	16740	16740	16740	0
545	20240912	093600	182980	16740	16740	16740	16740	0
546	20240912	093500	182980	16740	16740	16740	16740	3
547	20240912	093400	132760	16740	16740	16740	16740	1
548	20240912	093300	116020	16540	16540	16540	16540	0
549	20240912	093200	116020	16540	16540	16540	16540	0
550	20240912	093100	116020	16540	16540	16540	16540	1
551	20240912	093000	99480	16740	16740	16740	16740	0
552	20240912	092900	99480	16740	16740	16740	16740	0
553	20240912	092800	99480	16740	16740	16740	16740	0
554	20240912	092700	99480	16740	16740	16740	16740	0
555	20240912	092600	99480	16740	16740	16740	16740	0
556	20240912	092500	99480	16740	16740	16740	16740	0
557	20240912	092400	99480	16740	16740	16740	16740	0
558	20240912	092300	99480	16740	16740	16740	16740	0
559	20240912	092200	99480	16740	16740	16740	16740	0
560	20240912	092100	99480	16740	16740	16740	16740	0
561	20240912	092000	99480	16740	16740	16740	16740	0
562	20240912	091900	99480	16740	16740	16740	16740	0
563	20240912	091800	99480	16740	16740	16740	16740	0
564	20240912	091700	99480	16740	16740	16740	16740	0
565	20240912	091600	99480	16740	16740	16740	16740	0
566	20240912	091500	99480	16740	16740	16740	16740	0
567	20240912	091400	99480	16740	16740	16740	16740	0
568	20240912	091300	99480	16740	16740	16740	16740	0
569	20240912	091200	99480	16740	16740	16740	16740	0
570	20240912	091100	99480	16740	16740	16740	16740	0
571	20240912	091000	99480	16740	16740	16740	16740	0
572	20240912	090900	99480	16740	16740	16740	16740	0
573	20240912	090800	99480	16740	16740	16740	16740	0
574	20240912	090700	99480	16740	16740	16740	16740	0
575	20240912	090600	99480	16740	16740	16740	16740	0
576	20240912	090500	99480	16740	16740	16740	16740	0
577	20240912	090400	99480	16740	16740	16740	16740	2
578	20240912	090300	66000	16500	16500	16500	16500	0
579	20240912	090200	66000	16500	16500	16500	16500	0
580	20240912	090100	66000	16500	16500	16500	16500	0
581	20240912	090000	66000	16500	16500	16500	16500	4