KissMeData/018120/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	190200	22085990	17390	17390	17390	17390	5
3	20240913	190100	22085990	17390	17390	17390	17390	0
4	20240913	190000	22085990	17390	17390	17390	17390	0
5	20240913	185900	22085990	17390	17390	17390	17390	0
6	20240913	185800	22085990	17390	17390	17390	17390	0
7	20240913	185700	22085990	17390	17390	17390	17390	0
8	20240913	185600	22085990	17390	17390	17390	17390	0
9	20240913	185500	22085990	17390	17390	17390	17390	0
10	20240913	185400	22085990	17390	17390	17390	17390	0
11	20240913	185300	22085990	17390	17390	17390	17390	0
12	20240913	185200	22085990	17390	17390	17390	17390	0
13	20240913	185100	22085990	17390	17390	17390	17390	0
14	20240913	185000	22085990	17390	17390	17390	17390	0
15	20240913	184900	22085990	17390	17390	17390	17390	0
16	20240913	184800	22085990	17390	17390	17390	17390	0
17	20240913	184700	22085990	17390	17390	17390	17390	0
18	20240913	184600	22085990	17390	17390	17390	17390	0
19	20240913	184500	22085990	17390	17390	17390	17390	0
20	20240913	184400	22085990	17390	17390	17390	17390	0
21	20240913	184300	22085990	17390	17390	17390	17390	0
22	20240913	184200	22085990	17390	17390	17390	17390	0
23	20240913	184100	22085990	17390	17390	17390	17390	0
24	20240913	184000	22085990	17390	17390	17390	17390	0
25	20240913	183900	22085990	17390	17390	17390	17390	0
26	20240913	183800	22085990	17390	17390	17390	17390	0
27	20240913	183700	22085990	17390	17390	17390	17390	0
28	20240913	183600	22085990	17390	17390	17390	17390	0
29	20240913	183500	22085990	17390	17390	17390	17390	0
30	20240913	183400	22085990	17390	17390	17390	17390	0
31	20240913	183300	22085990	17390	17390	17390	17390	0
32	20240913	183200	22085990	17390	17390	17390	17390	5
33	20240913	183100	22085990	17390	17390	17390	17390	0
34	20240913	183000	22085990	17390	17390	17390	17390	0
35	20240913	182900	22085990	17390	17390	17390	17390	0
36	20240913	182800	22085990	17390	17390	17390	17390	0
37	20240913	182700	22085990	17390	17390	17390	17390	0
38	20240913	182600	22085990	17390	17390	17390	17390	0
39	20240913	182500	22085990	17390	17390	17390	17390	0
40	20240913	182400	22085990	17390	17390	17390	17390	0
41	20240913	182300	22085990	17390	17390	17390	17390	0
42	20240913	182200	22085990	17390	17390	17390	17390	0
43	20240913	182100	22085990	17390	17390	17390	17390	0
44	20240913	182000	22085990	17390	17390	17390	17390	0
45	20240913	181900	22085990	17390	17390	17390	17390	0
46	20240913	181800	22085990	17390	17390	17390	17390	0
47	20240913	181700	22085990	17390	17390	17390	17390	0
48	20240913	181600	22085990	17390	17390	17390	17390	0
49	20240913	181500	22085990	17390	17390	17390	17390	0
50	20240913	181400	22085990	17390	17390	17390	17390	0
51	20240913	181300	22085990	17390	17390	17390	17390	0
52	20240913	181200	22085990	17390	17390	17390	17390	0
53	20240913	181100	22085990	17390	17390	17390	17390	0
54	20240913	181000	22085990	17390	17390	17390	17390	0
55	20240913	180900	22085990	17390	17390	17390	17390	0
56	20240913	180800	22085990	17390	17390	17390	17390	0
57	20240913	180700	22085990	17390	17390	17390	17390	0
58	20240913	180600	22085990	17390	17390	17390	17390	0
59	20240913	180500	22085990	17390	17390	17390	17390	0
60	20240913	180400	22085990	17390	17390	17390	17390	0
61	20240913	180300	22085990	17390	17390	17390	17390	0
62	20240913	180200	22085990	17390	17390	17390	17390	5
63	20240913	180100	22085990	17390	17390	17390	17390	0
64	20240913	180000	22085990	17390	17390	17390	17390	0
65	20240913	175900	22085990	17390	17390	17390	17390	0
66	20240913	175800	22085990	17390	17390	17390	17390	0
67	20240913	175700	22085990	17390	17390	17390	17390	0
68	20240913	175600	22085990	17390	17390	17390	17390	0
69	20240913	175500	22085990	17390	17390	17390	17390	0
70	20240913	175400	22085990	17390	17390	17390	17390	0
71	20240913	175300	22085990	17390	17390	17390	17390	0
72	20240913	175200	22085990	17390	17390	17390	17390	0
73	20240913	175100	22085990	17390	17390	17390	17390	0
74	20240913	175000	22085990	17390	17390	17390	17390	0
75	20240913	174900	22085990	17390	17390	17390	17390	0
76	20240913	174800	22085990	17390	17390	17390	17390	0
77	20240913	174700	22085990	17390	17390	17390	17390	0
78	20240913	174600	22085990	17390	17390	17390	17390	0
79	20240913	174500	22085990	17390	17390	17390	17390	0
80	20240913	174400	22085990	17390	17390	17390	17390	0
81	20240913	174300	22085990	17390	17390	17390	17390	0
82	20240913	174200	22085990	17390	17390	17390	17390	0
83	20240913	174100	22085990	17390	17390	17390	17390	0
84	20240913	174000	22085990	17390	17390	17390	17390	0
85	20240913	173900	22085990	17390	17390	17390	17390	0
86	20240913	173800	22085990	17390	17390	17390	17390	0
87	20240913	173700	22085990	17390	17390	17390	17390	0
88	20240913	173600	22085990	17390	17390	17390	17390	0
89	20240913	173500	22085990	17390	17390	17390	17390	0
90	20240913	173400	22085990	17390	17390	17390	17390	0
91	20240913	173300	22085990	17390	17390	17390	17390	0
92	20240913	173200	22085990	17390	17390	17390	17390	5
93	20240913	173100	22085990	17390	17390	17390	17390	0
94	20240913	173000	22085990	17390	17390	17390	17390	0
95	20240913	172900	22085990	17390	17390	17390	17390	0
96	20240913	172800	22085990	17390	17390	17390	17390	0
97	20240913	172700	22085990	17390	17390	17390	17390	0
98	20240913	172600	22085990	17390	17390	17390	17390	0
99	20240913	172500	22085990	17390	17390	17390	17390	0
100	20240913	172400	22085990	17390	17390	17390	17390	0
101	20240913	172300	22085990	17390	17390	17390	17390	0
102	20240913	172200	22085990	17390	17390	17390	17390	0
103	20240913	172100	22085990	17390	17390	17390	17390	0
104	20240913	172000	22085990	17390	17390	17390	17390	0
105	20240913	171900	22085990	17390	17390	17390	17390	0
106	20240913	171800	22085990	17390	17390	17390	17390	0
107	20240913	171700	22085990	17390	17390	17390	17390	0
108	20240913	171600	22085990	17390	17390	17390	17390	0
109	20240913	171500	22085990	17390	17390	17390	17390	0
110	20240913	171400	22085990	17390	17390	17390	17390	0
111	20240913	171300	22085990	17390	17390	17390	17390	0
112	20240913	171200	22085990	17390	17390	17390	17390	0
113	20240913	171100	22085990	17390	17390	17390	17390	0
114	20240913	171000	22085990	17390	17390	17390	17390	0
115	20240913	170900	22085990	17390	17390	17390	17390	0
116	20240913	170800	22085990	17390	17390	17390	17390	0
117	20240913	170700	22085990	17390	17390	17390	17390	0
118	20240913	170600	22085990	17390	17390	17390	17390	0
119	20240913	170500	22085990	17390	17390	17390	17390	0
120	20240913	170400	22085990	17390	17390	17390	17390	0
121	20240913	170300	22085990	17390	17390	17390	17390	0
122	20240913	170200	22085990	17390	17390	17390	17390	5
123	20240913	170100	22085990	17390	17390	17390	17390	0
124	20240913	170000	22085990	17390	17390	17390	17390	0
125	20240913	165900	22085990	17390	17390	17390	17390	0
126	20240913	165800	22085990	17390	17390	17390	17390	0
127	20240913	165700	22085990	17390	17390	17390	17390	0
128	20240913	165600	22085990	17390	17390	17390	17390	0
129	20240913	165500	22085990	17390	17390	17390	17390	0
130	20240913	165400	22085990	17390	17390	17390	17390	0
131	20240913	165300	22085990	17390	17390	17390	17390	0
132	20240913	165200	22085990	17390	17390	17390	17390	0
133	20240913	165100	22085990	17390	17390	17390	17390	0
134	20240913	165000	22085990	17390	17390	17390	17390	0
135	20240913	164900	22085990	17390	17390	17390	17390	0
136	20240913	164800	22085990	17390	17390	17390	17390	0
137	20240913	164700	22085990	17390	17390	17390	17390	0
138	20240913	164600	22085990	17390	17390	17390	17390	0
139	20240913	164500	22085990	17390	17390	17390	17390	0
140	20240913	164400	22085990	17390	17390	17390	17390	0
141	20240913	164300	22085990	17390	17390	17390	17390	0
142	20240913	164200	22085990	17390	17390	17390	17390	0
143	20240913	164100	22085990	17390	17390	17390	17390	0
144	20240913	164000	22085990	17390	17390	17390	17390	0
145	20240913	163900	22085990	17390	17390	17390	17390	0
146	20240913	163800	22085990	17390	17390	17390	17390	0
147	20240913	163700	22085990	17390	17390	17390	17390	0
148	20240913	163600	22085990	17390	17390	17390	17390	0
149	20240913	163500	22085990	17390	17390	17390	17390	0
150	20240913	163400	22085990	17390	17390	17390	17390	0
151	20240913	163300	22085990	17390	17390	17390	17390	0
152	20240913	163200	22085990	17390	17390	17390	17390	5
153	20240913	163100	22085990	17390	17390	17390	17390	0
154	20240913	163000	22085990	17390	17390	17390	17390	0
155	20240913	162900	22085990	17390	17390	17390	17390	0
156	20240913	162800	22085990	17390	17390	17390	17390	0
157	20240913	162700	22085990	17390	17390	17390	17390	0
158	20240913	162600	22085990	17390	17390	17390	17390	0
159	20240913	162500	22085990	17390	17390	17390	17390	0
160	20240913	162400	22085990	17390	17390	17390	17390	0
161	20240913	162300	22085990	17390	17390	17390	17390	0
162	20240913	162200	22085990	17390	17390	17390	17390	0
163	20240913	162100	22085990	17390	17390	17390	17390	0
164	20240913	162000	22085990	17390	17390	17390	17390	0
165	20240913	161900	22085990	17390	17390	17390	17390	0
166	20240913	161800	22085990	17390	17390	17390	17390	0
167	20240913	161700	22085990	17390	17390	17390	17390	0
168	20240913	161600	22085990	17390	17390	17390	17390	0
169	20240913	161500	22085990	17390	17390	17390	17390	0
170	20240913	161400	22085990	17390	17390	17390	17390	0
171	20240913	161300	22085990	17390	17390	17390	17390	0
172	20240913	161200	22085990	17390	17390	17390	17390	0
173	20240913	161100	22085990	17390	17390	17390	17390	0
174	20240913	161000	22085990	17390	17390	17390	17390	0
175	20240913	160900	22085990	17390	17390	17390	17390	0
176	20240913	160800	22085990	17390	17390	17390	17390	0
177	20240913	160700	22085990	17390	17390	17390	17390	0
178	20240913	160600	22085990	17390	17390	17390	17390	0
179	20240913	160500	22085990	17390	17390	17390	17390	0
180	20240913	160400	22085990	17390	17390	17390	17390	0
181	20240913	160300	22085990	17390	17390	17390	17390	0
182	20240913	160200	22085990	17390	17390	17390	17390	5
183	20240913	160100	22085990	17390	17390	17390	17390	0
184	20240913	160000	22085990	17390	17390	17390	17390	0
185	20240913	155900	22085990	17390	17390	17390	17390	0
186	20240913	155800	22085990	17390	17390	17390	17390	0
187	20240913	155700	22085990	17390	17390	17390	17390	0
188	20240913	155600	22085990	17390	17390	17390	17390	0
189	20240913	155500	22085990	17390	17390	17390	17390	0
190	20240913	155400	22085990	17390	17390	17390	17390	0
191	20240913	155300	22085990	17390	17390	17390	17390	0
192	20240913	155200	22085990	17390	17390	17390	17390	0
193	20240913	155100	22085990	17390	17390	17390	17390	0
194	20240913	155000	22085990	17390	17390	17390	17390	0
195	20240913	154900	22085990	17390	17390	17390	17390	0
196	20240913	154800	22085990	17390	17390	17390	17390	0
197	20240913	154700	22085990	17390	17390	17390	17390	0
198	20240913	154600	22085990	17390	17390	17390	17390	0
199	20240913	154500	22085990	17390	17390	17390	17390	0
200	20240913	154400	22085990	17390	17390	17390	17390	0
201	20240913	154300	22085990	17390	17390	17390	17390	0
202	20240913	154200	22085990	17390	17390	17390	17390	0
203	20240913	154100	22085990	17390	17390	17390	17390	0
204	20240913	154000	22085990	17390	17390	17390	17390	0
205	20240913	153900	22085990	17390	17390	17390	17390	0
206	20240913	153800	22085990	17390	17390	17390	17390	0
207	20240913	153700	22085990	17390	17390	17390	17390	0
208	20240913	153600	22085990	17390	17390	17390	17390	0
209	20240913	153500	22085990	17390	17390	17390	17390	0
210	20240913	153400	22085990	17390	17390	17390	17390	0
211	20240913	153300	22085990	17390	17390	17390	17390	0
212	20240913	153200	22085990	17390	17390	17390	17390	5
213	20240913	153100	22085990	17390	17390	17390	17390	0
214	20240913	153000	22085990	17390	17390	17390	17390	5
215	20240913	152900	21999040	17380	17380	17380	17380	0
216	20240913	152800	21999040	17380	17380	17380	17380	0
217	20240913	152700	21999040	17380	17380	17380	17380	0
218	20240913	152600	21999040	17380	17380	17380	17380	0
219	20240913	152500	21999040	17380	17380	17380	17380	0
220	20240913	152400	21999040	17380	17380	17380	17380	0
221	20240913	152300	21999040	17380	17380	17380	17380	0
222	20240913	152200	21999040	17380	17380	17380	17380	0
223	20240913	152100	21999040	17380	17380	17380	17380	0
224	20240913	152000	21999040	17380	17380	17380	17380	0
225	20240913	151900	21999040	17380	17380	17380	17380	0
226	20240913	151800	21999040	17380	17380	17380	17380	0
227	20240913	151700	21999040	17380	17380	17380	17380	2
228	20240913	151600	21964280	17380	17380	17380	17380	0
229	20240913	151500	21964280	17380	17380	17380	17380	0
230	20240913	151400	21964280	17380	17380	17380	17380	0
231	20240913	151300	21964280	17380	17380	17380	17380	0
232	20240913	151200	21964280	17380	17380	17380	17380	0
233	20240913	151100	21964280	17380	17380	17380	17380	0
234	20240913	151000	21964280	17380	17380	17380	17380	0
235	20240913	150900	21964280	17380	17380	17380	17380	34
236	20240913	150800	21373360	17380	17380	17380	17380	0
237	20240913	150700	21373360	17380	17380	17380	17380	10
238	20240913	150600	21199560	17390	17390	17390	17390	1
239	20240913	150500	21182170	17380	17380	17380	17380	0
240	20240913	150400	21182170	17380	17380	17380	17380	0
241	20240913	150300	21182170	17380	17380	17380	17380	0
242	20240913	150200	21182170	17380	17380	17380	17380	0
243	20240913	150100	21182170	17380	17380	17380	17380	0
244	20240913	150000	21182170	17380	17380	17380	17380	0
245	20240913	145900	21182170	17380	17380	17380	17380	0
246	20240913	145800	21182170	17380	17380	17380	17380	0
247	20240913	145700	21182170	17380	17380	17380	17380	0
248	20240913	145600	21182170	17380	17380	17380	17380	0
249	20240913	145500	21182170	17380	17380	17380	17380	0
250	20240913	145400	21182170	17380	17380	17380	17380	0
251	20240913	145300	21182170	17380	17380	17380	17380	3
252	20240913	145200	21130030	17390	17390	17390	17390	7
253	20240913	145100	21008300	17390	17390	17390	17390	0
254	20240913	145000	21008300	17390	17390	17390	17390	0
255	20240913	144900	21008300	17390	17390	17390	17390	0
256	20240913	144800	21008300	17390	17390	17390	17390	0
257	20240913	144700	21008300	17390	17390	17390	17390	59
258	20240913	144600	19982290	17390	17390	17390	17390	0
259	20240913	144500	19982290	17390	17390	17390	17390	0
260	20240913	144400	19982290	17390	17390	17390	17390	0
261	20240913	144300	19982290	17390	17390	17390	17390	0
262	20240913	144200	19982290	17390	17390	17390	17390	2
263	20240913	144100	19947510	17400	17400	17400	17400	0
264	20240913	144000	19947510	17400	17400	17400	17400	1
265	20240913	143900	19930110	17400	17400	17400	17400	0
266	20240913	143800	19930110	17400	17400	17400	17400	0
267	20240913	143700	19930110	17400	17400	17400	17400	0
268	20240913	143600	19930110	17400	17400	17400	17400	0
269	20240913	143500	19930110	17400	17400	17400	17400	57
270	20240913	143400	18938310	17400	17400	17400	17400	0
271	20240913	143300	18938310	17400	17400	17400	17400	0
272	20240913	143200	18938310	17400	17400	17400	17400	0
273	20240913	143100	18938310	17400	17400	17400	17400	0
274	20240913	143000	18938310	17400	17400	17400	17400	0
275	20240913	142900	18938310	17400	17400	17400	17400	0
276	20240913	142800	18938310	17400	17400	17400	17400	0
277	20240913	142700	18938310	17400	17400	17400	17400	1
278	20240913	142600	18920910	17400	17400	17400	17400	0
279	20240913	142500	18920910	17400	17400	17400	17400	0
280	20240913	142400	18920910	17400	17400	17400	17400	0
281	20240913	142300	18920910	17400	17400	17400	17400	0
282	20240913	142200	18920910	17400	17400	17400	17400	0
283	20240913	142100	18920910	17400	17400	17400	17400	0
284	20240913	142000	18920910	17400	17400	17400	17400	0
285	20240913	141900	18920910	17400	17400	17400	17400	19
286	20240913	141800	18590310	17400	17400	17400	17400	0
287	20240913	141700	18590310	17400	17400	17400	17400	0
288	20240913	141600	18590310	17400	17400	17400	17400	0
289	20240913	141500	18590310	17400	17400	17400	17400	20
290	20240913	141400	18242310	17420	17420	17420	17420	0
291	20240913	141300	18242310	17420	17420	17420	17420	0
292	20240913	141200	18242310	17420	17420	17420	17420	0
293	20240913	141100	18242310	17420	17420	17420	17420	0
294	20240913	141000	18242310	17420	17420	17420	17420	0
295	20240913	140900	18242310	17420	17420	17420	17420	0
296	20240913	140800	18242310	17420	17420	17420	17420	0
297	20240913	140700	18242310	17420	17420	17420	17420	10
298	20240913	140600	18068110	17420	17420	17420	17420	0
299	20240913	140500	18068110	17420	17420	17420	17420	0
300	20240913	140400	18068110	17420	17420	17420	17420	0
301	20240913	140300	18068110	17420	17420	17420	17420	0
302	20240913	140200	18068110	17420	17420	17420	17420	0
303	20240913	140100	18068110	17420	17420	17420	17420	0
304	20240913	140000	18068110	17420	17420	17420	17420	0
305	20240913	135900	18068110	17420	17420	17420	17420	0
306	20240913	135800	18068110	17420	17420	17420	17420	0
307	20240913	135700	18068110	17420	17420	17420	17420	0
308	20240913	135600	18068110	17420	17420	17420	17420	0
309	20240913	135500	18068110	17420	17420	17420	17420	0
310	20240913	135400	18068110	17420	17420	17420	17420	0
311	20240913	135300	18068110	17420	17420	17420	17420	0
312	20240913	135200	18068110	17420	17420	17420	17420	0
313	20240913	135100	18068110	17420	17420	17420	17420	0
314	20240913	135000	18068110	17420	17420	17420	17420	0
315	20240913	134900	18068110	17420	17420	17420	17420	0
316	20240913	134800	18068110	17420	17420	17420	17420	0
317	20240913	134700	18068110	17420	17420	17420	17420	0
318	20240913	134600	18068110	17420	17420	17420	17420	0
319	20240913	134500	18068110	17420	17420	17420	17420	0
320	20240913	134400	18068110	17420	17420	17420	17420	0
321	20240913	134300	18068110	17420	17420	17420	17420	17
322	20240913	134200	17771970	17420	17420	17420	17420	0
323	20240913	134100	17771970	17420	17420	17420	17420	0
324	20240913	134000	17771970	17420	17420	17420	17420	0
325	20240913	133900	17771970	17420	17420	17420	17420	0
326	20240913	133800	17771970	17420	17420	17420	17420	0
327	20240913	133700	17771970	17420	17420	17420	17420	0
328	20240913	133600	17771970	17420	17420	17420	17420	0
329	20240913	133500	17771970	17420	17420	17420	17420	0
330	20240913	133400	17771970	17420	17420	17420	17420	0
331	20240913	133300	17771970	17420	17420	17420	17420	0
332	20240913	133200	17771970	17420	17420	17420	17420	0
333	20240913	133100	17771970	17420	17420	17420	17420	1
334	20240913	133000	17754550	17410	17410	17410	17410	0
335	20240913	132900	17754550	17410	17410	17410	17410	0
336	20240913	132800	17754550	17410	17410	17410	17410	0
337	20240913	132700	17754550	17410	17410	17410	17410	0
338	20240913	132600	17754550	17410	17410	17410	17410	0
339	20240913	132500	17754550	17410	17410	17410	17410	0
340	20240913	132400	17754550	17410	17410	17410	17410	0
341	20240913	132300	17754550	17410	17410	17410	17410	0
342	20240913	132200	17754550	17410	17410	17410	17410	0
343	20240913	132100	17754550	17410	17410	17410	17410	0
344	20240913	132000	17754550	17410	17410	17410	17410	0
345	20240913	131900	17754550	17410	17410	17410	17410	0
346	20240913	131800	17754550	17410	17410	17410	17410	22
347	20240913	131700	17371530	17410	17410	17410	17410	0
348	20240913	131600	17371530	17410	17410	17410	17410	0
349	20240913	131500	17371530	17410	17410	17410	17410	0
350	20240913	131400	17371530	17410	17410	17410	17410	0
351	20240913	131300	17371530	17410	17410	17410	17410	0
352	20240913	131200	17371530	17410	17410	17410	17410	0
353	20240913	131100	17371530	17410	17410	17410	17410	0
354	20240913	131000	17371530	17410	17400	17410	17400	150
355	20240913	130900	14760210	17400	17400	17400	17400	0
356	20240913	130800	14760210	17400	17400	17400	17400	0
357	20240913	130700	14760210	17400	17400	17400	17400	0
358	20240913	130600	14760210	17400	17400	17400	17400	0
359	20240913	130500	14760210	17400	17400	17400	17400	0
360	20240913	130400	14760210	17400	17400	17400	17400	0
361	20240913	130300	14760210	17400	17400	17400	17400	0
362	20240913	130200	14760210	17400	17400	17400	17400	0
363	20240913	130100	14760210	17400	17400	17400	17400	0
364	20240913	130000	14760210	17400	17400	17400	17400	0
365	20240913	125900	14760210	17400	17400	17400	17400	0
366	20240913	125800	14760210	17400	17400	17400	17400	12
367	20240913	125700	14551410	17380	17380	17380	17380	2
368	20240913	125600	14516650	17380	17380	17380	17380	0
369	20240913	125500	14516650	17380	17380	17380	17380	0
370	20240913	125400	14516650	17380	17380	17380	17380	0
371	20240913	125300	14516650	17380	17380	17380	17380	100
372	20240913	125200	12778650	17370	17370	17370	17370	0
373	20240913	125100	12778650	17370	17370	17370	17370	0
374	20240913	125000	12778650	17370	17370	17370	17370	0
375	20240913	124900	12778650	17370	17370	17370	17370	0
376	20240913	124800	12778650	17370	17370	17370	17370	0
377	20240913	124700	12778650	17370	17370	17370	17370	1
378	20240913	124600	12761280	17380	17380	17380	17380	0
379	20240913	124500	12761280	17380	17380	17380	17380	0
380	20240913	124400	12761280	17380	17380	17380	17380	3
381	20240913	124300	12709140	17380	17380	17380	17380	0
382	20240913	124200	12709140	17380	17380	17380	17380	0
383	20240913	124100	12709140	17380	17380	17380	17380	0
384	20240913	124000	12709140	17380	17380	17380	17380	0
385	20240913	123900	12709140	17380	17380	17380	17380	0
386	20240913	123800	12709140	17380	17380	17380	17380	0
387	20240913	123700	12709140	17380	17380	17380	17380	0
388	20240913	123600	12709140	17380	17380	17380	17380	82
389	20240913	123500	11283980	17380	17380	17380	17380	159
390	20240913	123400	8520560	17370	17370	17370	17370	21
391	20240913	123300	8155790	17370	17370	17370	17370	54
392	20240913	123200	7217810	17350	17350	17350	17350	0
393	20240913	123100	7217810	17350	17350	17350	17350	0
394	20240913	123000	7217810	17350	17350	17350	17350	0
395	20240913	122900	7217810	17350	17350	17350	17350	30
396	20240913	122800	6697310	17370	17370	17370	17370	0
397	20240913	122700	6697310	17370	17370	17370	17370	0
398	20240913	122600	6697310	17370	17370	17370	17370	0
399	20240913	122500	6697310	17370	17370	17370	17370	0
400	20240913	122400	6697310	17370	17370	17370	17370	0
401	20240913	122300	6697310	17370	17370	17370	17370	0
402	20240913	122200	6697310	17370	17370	17370	17370	0
403	20240913	122100	6697310	17370	17370	17370	17370	0
404	20240913	122000	6697310	17370	17370	17370	17370	0
405	20240913	121900	6697310	17370	17370	17370	17370	0
406	20240913	121800	6697310	17370	17370	17370	17370	0
407	20240913	121700	6697310	17370	17370	17370	17370	0
408	20240913	121600	6697310	17370	17370	17370	17370	0
409	20240913	121500	6697310	17370	17370	17370	17370	0
410	20240913	121400	6697310	17370	17370	17370	17370	0
411	20240913	121300	6697310	17370	17370	17370	17370	0
412	20240913	121200	6697310	17370	17370	17370	17370	4
413	20240913	121100	6627830	17370	17370	17370	17370	0
414	20240913	121000	6627830	17370	17370	17370	17370	0
415	20240913	120900	6627830	17370	17370	17370	17370	0
416	20240913	120800	6627830	17370	17370	17370	17370	0
417	20240913	120700	6627830	17370	17370	17370	17370	0
418	20240913	120600	6627830	17370	17370	17370	17370	0
419	20240913	120500	6627830	17370	17370	17370	17370	0
420	20240913	120400	6627830	17370	17370	17370	17370	0
421	20240913	120300	6627830	17370	17370	17370	17370	0
422	20240913	120200	6627830	17370	17370	17370	17370	0
423	20240913	120100	6627830	17370	17370	17370	17370	0
424	20240913	120000	6627830	17370	17370	17370	17370	0
425	20240913	115900	6627830	17370	17370	17370	17370	0
426	20240913	115800	6627830	17370	17370	17370	17370	0
427	20240913	115700	6627830	17370	17370	17370	17370	0
428	20240913	115600	6627830	17370	17370	17370	17370	0
429	20240913	115500	6627830	17370	17370	17370	17370	0
430	20240913	115400	6627830	17370	17370	17370	17370	0
431	20240913	115300	6627830	17370	17370	17370	17370	1
432	20240913	115200	6610460	17350	17350	17350	17350	0
433	20240913	115100	6610460	17350	17350	17350	17350	0
434	20240913	115000	6610460	17350	17350	17350	17350	300
435	20240913	114900	1405460	17380	17380	17380	17380	0
436	20240913	114800	1405460	17380	17380	17380	17380	0
437	20240913	114700	1405460	17380	17380	17380	17380	0
438	20240913	114600	1405460	17380	17380	17380	17380	0
439	20240913	114500	1405460	17380	17380	17380	17380	0
440	20240913	114400	1405460	17380	17380	17380	17380	0
441	20240913	114300	1405460	17380	17380	17380	17380	0
442	20240913	114200	1405460	17380	17380	17380	17380	0
443	20240913	114100	1405460	17380	17380	17380	17380	0
444	20240913	114000	1405460	17380	17380	17380	17380	0
445	20240913	113900	1405460	17380	17380	17380	17380	0
446	20240913	113800	1405460	17380	17380	17380	17380	0
447	20240913	113700	1405460	17380	17380	17380	17380	0
448	20240913	113600	1405460	17380	17380	17380	17380	0
449	20240913	113500	1405460	17380	17380	17380	17380	0
450	20240913	113400	1405460	17380	17380	17380	17380	0
451	20240913	113300	1405460	17380	17380	17380	17380	0
452	20240913	113200	1405460	17380	17380	17380	17380	0
453	20240913	113100	1405460	17380	17380	17380	17380	0
454	20240913	113000	1405460	17380	17380	17380	17380	0
455	20240913	112900	1405460	17380	17380	17380	17380	0
456	20240913	112800	1405460	17380	17380	17380	17380	0
457	20240913	112700	1405460	17380	17380	17380	17380	0
458	20240913	112600	1405460	17380	17380	17380	17380	0
459	20240913	112500	1405460	17380	17380	17380	17380	0
460	20240913	112400	1405460	17380	17380	17380	17380	0
461	20240913	112300	1405460	17380	17380	17380	17380	0
462	20240913	112200	1405460	17380	17380	17380	17380	0
463	20240913	112100	1405460	17380	17380	17380	17380	0
464	20240913	112000	1405460	17380	17380	17380	17380	0
465	20240913	111900	1405460	17380	17380	17380	17380	0
466	20240913	111800	1405460	17380	17380	17380	17380	0
467	20240913	111700	1405460	17380	17380	17380	17380	0
468	20240913	111600	1405460	17380	17380	17380	17380	0
469	20240913	111500	1405460	17380	17380	17380	17380	3
470	20240913	111400	1353320	17350	17350	17350	17350	0
471	20240913	111300	1353320	17350	17350	17350	17350	0
472	20240913	111200	1353320	17350	17350	17350	17350	0
473	20240913	111100	1353320	17350	17350	17350	17350	0
474	20240913	111000	1353320	17350	17350	17350	17350	0
475	20240913	110900	1353320	17350	17350	17350	17350	0
476	20240913	110800	1353320	17350	17350	17350	17350	22
477	20240913	110700	971620	17350	17350	17350	17350	0
478	20240913	110600	971620	17350	17350	17350	17350	0
479	20240913	110500	971620	17350	17350	17350	17350	0
480	20240913	110400	971620	17350	17350	17350	17350	0
481	20240913	110300	971620	17350	17350	17350	17350	0
482	20240913	110200	971620	17350	17350	17350	17350	0
483	20240913	110100	971620	17350	17350	17350	17350	0
484	20240913	110000	971620	17350	17350	17350	17350	0
485	20240913	105900	971620	17350	17350	17350	17350	0
486	20240913	105800	971620	17350	17350	17350	17350	0
487	20240913	105700	971620	17350	17350	17350	17350	0
488	20240913	105600	971620	17350	17350	17350	17350	0
489	20240913	105500	971620	17350	17350	17350	17350	0
490	20240913	105400	971620	17350	17350	17350	17350	0
491	20240913	105300	971620	17350	17350	17350	17350	0
492	20240913	105200	971620	17350	17350	17350	17350	0
493	20240913	105100	971620	17350	17350	17350	17350	0
494	20240913	105000	971620	17350	17350	17350	17350	0
495	20240913	104900	971620	17350	17350	17350	17350	45
496	20240913	104800	190870	17380	17380	17380	17380	0
497	20240913	104700	190870	17380	17380	17380	17380	0
498	20240913	104600	190870	17380	17380	17380	17380	0
499	20240913	104500	190870	17380	17380	17380	17380	0
500	20240913	104400	190870	17380	17380	17380	17380	0
501	20240913	104300	190870	17380	17380	17380	17380	0
502	20240913	104200	190870	17380	17380	17380	17380	0
503	20240913	104100	190870	17380	17380	17380	17380	0
504	20240913	104000	190870	17380	17380	17380	17380	0
505	20240913	103900	190870	17380	17380	17380	17380	0
506	20240913	103800	190870	17380	17380	17380	17380	0
507	20240913	103700	190870	17380	17380	17380	17380	0
508	20240913	103600	190870	17380	17380	17380	17380	0
509	20240913	103500	190870	17380	17380	17380	17380	0
510	20240913	103400	190870	17380	17380	17380	17380	0
511	20240913	103300	190870	17380	17380	17380	17380	0
512	20240913	103200	190870	17380	17380	17380	17380	0
513	20240913	103100	190870	17380	17380	17380	17380	0
514	20240913	103000	190870	17380	17380	17380	17380	0
515	20240913	102900	190870	17380	17380	17380	17380	0
516	20240913	102800	190870	17380	17380	17380	17380	0
517	20240913	102700	190870	17380	17380	17380	17380	0
518	20240913	102600	190870	17380	17380	17380	17380	0
519	20240913	102500	190870	17380	17380	17380	17380	0
520	20240913	102400	190870	17380	17380	17380	17380	0
521	20240913	102300	190870	17380	17380	17380	17380	0
522	20240913	102200	190870	17380	17380	17380	17380	0
523	20240913	102100	190870	17380	17380	17380	17380	0
524	20240913	102000	190870	17380	17380	17380	17380	0
525	20240913	101900	190870	17380	17380	17380	17380	0
526	20240913	101800	190870	17380	17380	17380	17380	0
527	20240913	101700	190870	17380	17380	17380	17380	0
528	20240913	101600	190870	17380	17380	17380	17380	0
529	20240913	101500	190870	17380	17380	17380	17380	0
530	20240913	101400	190870	17380	17380	17380	17380	0
531	20240913	101300	190870	17380	17380	17380	17380	0
532	20240913	101200	190870	17380	17380	17380	17380	0
533	20240913	101100	190870	17380	17380	17380	17380	0
534	20240913	101000	190870	17380	17380	17380	17380	0
535	20240913	100900	190870	17380	17380	17380	17380	0
536	20240913	100800	190870	17380	17380	17380	17380	0
537	20240913	100700	190870	17380	17380	17380	17380	0
538	20240913	100600	190870	17380	17380	17380	17380	0
539	20240913	100500	190870	17380	17380	17380	17380	0
540	20240913	100400	190870	17380	17380	17380	17380	0
541	20240913	100300	190870	17380	17380	17380	17380	0
542	20240913	100200	190870	17380	17380	17380	17380	0
543	20240913	100100	190870	17380	17380	17380	17380	0
544	20240913	100000	190870	17380	17380	17380	17380	0
545	20240913	095900	190870	17380	17380	17380	17380	0
546	20240913	095800	190870	17380	17380	17380	17380	0
547	20240913	095700	190870	17380	17380	17380	17380	0
548	20240913	095600	190870	17380	17380	17380	17380	0
549	20240913	095500	190870	17380	17380	17380	17380	3
550	20240913	095400	138730	17380	17380	17380	17380	0
551	20240913	095300	138730	17380	17380	17380	17380	0
552	20240913	095200	138730	17380	17380	17380	17380	0
553	20240913	095100	138730	17380	17380	17380	17380	0
554	20240913	095000	138730	17380	17380	17380	17380	0
555	20240913	094900	138730	17380	17380	17380	17380	1
556	20240913	094800	121350	17310	17310	17310	17310	0
557	20240913	094700	121350	17310	17310	17310	17310	0
558	20240913	094600	121350	17310	17310	17310	17310	0
559	20240913	094500	121350	17310	17310	17310	17310	0
560	20240913	094400	121350	17310	17310	17310	17310	0
561	20240913	094300	121350	17310	17310	17310	17310	0
562	20240913	094200	121350	17310	17310	17310	17310	0
563	20240913	094100	121350	17310	17310	17310	17310	0
564	20240913	094000	121350	17310	17310	17310	17310	0
565	20240913	093900	121350	17310	17310	17310	17310	0
566	20240913	093800	121350	17310	17310	17310	17310	0
567	20240913	093700	121350	17310	17310	17310	17310	0
568	20240913	093600	121350	17310	17310	17310	17310	0
569	20240913	093500	121350	17310	17310	17310	17310	0
570	20240913	093400	121350	17310	17310	17310	17310	0
571	20240913	093300	121350	17310	17310	17310	17310	0
572	20240913	093200	121350	17310	17310	17310	17310	0
573	20240913	093100	121350	17310	17310	17310	17310	0
574	20240913	093000	121350	17310	17310	17310	17310	0
575	20240913	092900	121350	17310	17310	17310	17310	0
576	20240913	092800	121350	17310	17310	17310	17310	0
577	20240913	092700	121350	17310	17310	17310	17310	1
578	20240913	092600	104040	17300	17300	17300	17300	0
579	20240913	092500	104040	17300	17300	17300	17300	0
580	20240913	092400	104040	17300	17300	17300	17300	0
581	20240913	092300	104040	17300	17300	17300	17300	0
582	20240913	092200	104040	17300	17300	17300	17300	0
583	20240913	092100	104040	17300	17300	17300	17300	1
584	20240913	092000	86740	17380	17380	17380	17380	0
585	20240913	091900	86740	17380	17380	17380	17380	1
586	20240913	091800	69360	17300	17300	17300	17300	0
587	20240913	091700	69360	17300	17300	17300	17300	0
588	20240913	091600	69360	17300	17300	17300	17300	1
589	20240913	091500	52060	17380	17380	17380	17380	0
590	20240913	091400	52060	17380	17380	17380	17380	0
591	20240913	091300	52060	17380	17380	17380	17380	0
592	20240913	091200	52060	17380	17380	17380	17380	1
593	20240913	091100	34680	17300	17300	17300	17300	0
594	20240913	091000	34680	17300	17300	17300	17300	1
595	20240913	090900	17380	17380	17380	17380	17380	0
596	20240913	090800	17380	17380	17380	17380	17380	0
597	20240913	090700	17380	17380	17380	17380	17380	0
598	20240913	090600	17380	17380	17380	17380	17380	0
599	20240913	090500	17380	17380	17380	17380	17380	0
600	20240913	090400	17380	17380	17380	17380	17380	0
601	20240913	090300	17380	17380	17380	17380	17380	0
602	20240913	090200	17380	17380	17380	17380	17380	0
603	20240913	090100	17380	17380	17380	17380	17380	0
604	20240913	090000	17380	17380	17380	17380	17380	1