KissMeData/006920/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	184900	7121525	2875	2875	2875	2875	208
3	20240926	184800	7121525	2875	2875	2875	2875	0
4	20240926	184700	7121525	2875	2875	2875	2875	0
5	20240926	184600	7121525	2875	2875	2875	2875	0
6	20240926	184500	7121525	2875	2875	2875	2875	0
7	20240926	184400	7121525	2875	2875	2875	2875	0
8	20240926	184300	7121525	2875	2875	2875	2875	0
9	20240926	184200	7121525	2875	2875	2875	2875	0
10	20240926	184100	7121525	2875	2875	2875	2875	0
11	20240926	184000	7121525	2875	2875	2875	2875	0
12	20240926	183900	7121525	2875	2875	2875	2875	0
13	20240926	183800	7121525	2875	2875	2875	2875	0
14	20240926	183700	7121525	2875	2875	2875	2875	0
15	20240926	183600	7121525	2875	2875	2875	2875	0
16	20240926	183500	7121525	2875	2875	2875	2875	0
17	20240926	183400	7121525	2875	2875	2875	2875	0
18	20240926	183300	7121525	2875	2875	2875	2875	0
19	20240926	183200	7121525	2875	2875	2875	2875	0
20	20240926	183100	7121525	2875	2875	2875	2875	0
21	20240926	183000	7121525	2875	2875	2875	2875	0
22	20240926	182900	7121525	2875	2875	2875	2875	0
23	20240926	182800	7121525	2875	2875	2875	2875	0
24	20240926	182700	7121525	2875	2875	2875	2875	0
25	20240926	182600	7121525	2875	2875	2875	2875	0
26	20240926	182500	7121525	2875	2875	2875	2875	0
27	20240926	182400	7121525	2875	2875	2875	2875	0
28	20240926	182300	7121525	2875	2875	2875	2875	0
29	20240926	182200	7121525	2875	2875	2875	2875	0
30	20240926	182100	7121525	2875	2875	2875	2875	0
31	20240926	182000	7121525	2875	2875	2875	2875	0
32	20240926	181900	7121525	2875	2875	2875	2875	208
33	20240926	181800	7121525	2875	2875	2875	2875	0
34	20240926	181700	7121525	2875	2875	2875	2875	0
35	20240926	181600	7121525	2875	2875	2875	2875	0
36	20240926	181500	7121525	2875	2875	2875	2875	0
37	20240926	181400	7121525	2875	2875	2875	2875	0
38	20240926	181300	7121525	2875	2875	2875	2875	0
39	20240926	181200	7121525	2875	2875	2875	2875	0
40	20240926	181100	7121525	2875	2875	2875	2875	0
41	20240926	181000	7121525	2875	2875	2875	2875	0
42	20240926	180900	7121525	2875	2875	2875	2875	0
43	20240926	180800	7121525	2875	2875	2875	2875	0
44	20240926	180700	7121525	2875	2875	2875	2875	0
45	20240926	180600	7121525	2875	2875	2875	2875	0
46	20240926	180500	7121525	2875	2875	2875	2875	0
47	20240926	180400	7121525	2875	2875	2875	2875	0
48	20240926	180300	7121525	2875	2875	2875	2875	0
49	20240926	180200	7121525	2875	2875	2875	2875	0
50	20240926	180100	7121525	2875	2875	2875	2875	0
51	20240926	180000	7121525	2875	2875	2875	2875	0
52	20240926	175900	7121525	2875	2875	2875	2875	0
53	20240926	175800	7121525	2875	2875	2875	2875	0
54	20240926	175700	7121525	2875	2875	2875	2875	0
55	20240926	175600	7121525	2875	2875	2875	2875	0
56	20240926	175500	7121525	2875	2875	2875	2875	0
57	20240926	175400	7121525	2875	2875	2875	2875	0
58	20240926	175300	7121525	2875	2875	2875	2875	0
59	20240926	175200	7121525	2875	2875	2875	2875	0
60	20240926	175100	7121525	2875	2875	2875	2875	0
61	20240926	175000	7121525	2875	2875	2875	2875	0
62	20240926	174900	7121525	2875	2875	2875	2875	208
63	20240926	174800	7121525	2875	2875	2875	2875	0
64	20240926	174700	7121525	2875	2875	2875	2875	0
65	20240926	174600	7121525	2875	2875	2875	2875	0
66	20240926	174500	7121525	2875	2875	2875	2875	0
67	20240926	174400	7121525	2875	2875	2875	2875	0
68	20240926	174300	7121525	2875	2875	2875	2875	0
69	20240926	174200	7121525	2875	2875	2875	2875	0
70	20240926	174100	7121525	2875	2875	2875	2875	0
71	20240926	174000	7121525	2875	2875	2875	2875	0
72	20240926	173900	7121525	2875	2875	2875	2875	0
73	20240926	173800	7121525	2875	2875	2875	2875	0
74	20240926	173700	7121525	2875	2875	2875	2875	0
75	20240926	173600	7121525	2875	2875	2875	2875	0
76	20240926	173500	7121525	2875	2875	2875	2875	0
77	20240926	173400	7121525	2875	2875	2875	2875	0
78	20240926	173300	7121525	2875	2875	2875	2875	0
79	20240926	173200	7121525	2875	2875	2875	2875	0
80	20240926	173100	7121525	2875	2875	2875	2875	0
81	20240926	173000	7121525	2875	2875	2875	2875	0
82	20240926	172900	7121525	2875	2875	2875	2875	0
83	20240926	172800	7121525	2875	2875	2875	2875	0
84	20240926	172700	7121525	2875	2875	2875	2875	0
85	20240926	172600	7121525	2875	2875	2875	2875	0
86	20240926	172500	7121525	2875	2875	2875	2875	0
87	20240926	172400	7121525	2875	2875	2875	2875	0
88	20240926	172300	7121525	2875	2875	2875	2875	0
89	20240926	172200	7121525	2875	2875	2875	2875	0
90	20240926	172100	7121525	2875	2875	2875	2875	0
91	20240926	172000	7121525	2875	2875	2875	2875	0
92	20240926	171900	7121525	2875	2875	2875	2875	208
93	20240926	171800	7121525	2875	2875	2875	2875	0
94	20240926	171700	7121525	2875	2875	2875	2875	0
95	20240926	171600	7121525	2875	2875	2875	2875	0
96	20240926	171500	7121525	2875	2875	2875	2875	0
97	20240926	171400	7121525	2875	2875	2875	2875	0
98	20240926	171300	7121525	2875	2875	2875	2875	0
99	20240926	171200	7121525	2875	2875	2875	2875	0
100	20240926	171100	7121525	2875	2875	2875	2875	0
101	20240926	171000	7121525	2875	2875	2875	2875	0
102	20240926	170900	7121525	2875	2875	2875	2875	0
103	20240926	170800	7121525	2875	2875	2875	2875	0
104	20240926	170700	7121525	2875	2875	2875	2875	0
105	20240926	170600	7121525	2875	2875	2875	2875	0
106	20240926	170500	7121525	2875	2875	2875	2875	0
107	20240926	170400	7121525	2875	2875	2875	2875	0
108	20240926	170300	7121525	2875	2875	2875	2875	0
109	20240926	170200	7121525	2875	2875	2875	2875	0
110	20240926	170100	7121525	2875	2875	2875	2875	0
111	20240926	170000	7121525	2875	2875	2875	2875	0
112	20240926	165900	7121525	2875	2875	2875	2875	0
113	20240926	165800	7121525	2875	2875	2875	2875	0
114	20240926	165700	7121525	2875	2875	2875	2875	0
115	20240926	165600	7121525	2875	2875	2875	2875	0
116	20240926	165500	7121525	2875	2875	2875	2875	0
117	20240926	165400	7121525	2875	2875	2875	2875	0
118	20240926	165300	7121525	2875	2875	2875	2875	0
119	20240926	165200	7121525	2875	2875	2875	2875	0
120	20240926	165100	7121525	2875	2875	2875	2875	0
121	20240926	165000	7121525	2875	2875	2875	2875	0
122	20240926	164900	7121525	2875	2875	2875	2875	208
123	20240926	164800	7121525	2875	2875	2875	2875	0
124	20240926	164700	7121525	2875	2875	2875	2875	0
125	20240926	164600	7121525	2875	2875	2875	2875	0
126	20240926	164500	7121525	2875	2875	2875	2875	0
127	20240926	164400	7121525	2875	2875	2875	2875	0
128	20240926	164300	7121525	2875	2875	2875	2875	0
129	20240926	164200	7121525	2875	2875	2875	2875	0
130	20240926	164100	7121525	2875	2875	2875	2875	0
131	20240926	164000	7121525	2875	2875	2875	2875	0
132	20240926	163900	7121525	2875	2875	2875	2875	0
133	20240926	163800	7121525	2875	2875	2875	2875	0
134	20240926	163700	7121525	2875	2875	2875	2875	0
135	20240926	163600	7121525	2875	2875	2875	2875	0
136	20240926	163500	7121525	2875	2875	2875	2875	0
137	20240926	163400	7121525	2875	2875	2875	2875	0
138	20240926	163300	7121525	2875	2875	2875	2875	0
139	20240926	163200	7121525	2875	2875	2875	2875	0
140	20240926	163100	7121525	2875	2875	2875	2875	0
141	20240926	163000	7121525	2875	2875	2875	2875	0
142	20240926	162900	7121525	2875	2875	2875	2875	0
143	20240926	162800	7121525	2875	2875	2875	2875	0
144	20240926	162700	7121525	2875	2875	2875	2875	0
145	20240926	162600	7121525	2875	2875	2875	2875	0
146	20240926	162500	7121525	2875	2875	2875	2875	0
147	20240926	162400	7121525	2875	2875	2875	2875	0
148	20240926	162300	7121525	2875	2875	2875	2875	0
149	20240926	162200	7121525	2875	2875	2875	2875	0
150	20240926	162100	7121525	2875	2875	2875	2875	0
151	20240926	162000	7121525	2875	2875	2875	2875	0
152	20240926	161900	7121525	2875	2875	2875	2875	208
153	20240926	161800	7121525	2875	2875	2875	2875	0
154	20240926	161700	7121525	2875	2875	2875	2875	0
155	20240926	161600	7121525	2875	2875	2875	2875	0
156	20240926	161500	7121525	2875	2875	2875	2875	0
157	20240926	161400	7121525	2875	2875	2875	2875	0
158	20240926	161300	7121525	2875	2875	2875	2875	0
159	20240926	161200	7121525	2875	2875	2875	2875	0
160	20240926	161100	7121525	2875	2875	2875	2875	0
161	20240926	161000	7121525	2875	2875	2875	2875	0
162	20240926	160900	7121525	2875	2875	2875	2875	0
163	20240926	160800	7121525	2875	2875	2875	2875	0
164	20240926	160700	7121525	2875	2875	2875	2875	0
165	20240926	160600	7121525	2875	2875	2875	2875	0
166	20240926	160500	7121525	2875	2875	2875	2875	0
167	20240926	160400	7121525	2875	2875	2875	2875	0
168	20240926	160300	7121525	2875	2875	2875	2875	0
169	20240926	160200	7121525	2875	2875	2875	2875	0
170	20240926	160100	7121525	2875	2875	2875	2875	0
171	20240926	160000	7121525	2875	2875	2875	2875	0
172	20240926	155900	7121525	2875	2875	2875	2875	0
173	20240926	155800	7121525	2875	2875	2875	2875	0
174	20240926	155700	7121525	2875	2875	2875	2875	0
175	20240926	155600	7121525	2875	2875	2875	2875	0
176	20240926	155500	7121525	2875	2875	2875	2875	0
177	20240926	155400	7121525	2875	2875	2875	2875	0
178	20240926	155300	7121525	2875	2875	2875	2875	0
179	20240926	155200	7121525	2875	2875	2875	2875	0
180	20240926	155100	7121525	2875	2875	2875	2875	0
181	20240926	155000	7121525	2875	2875	2875	2875	0
182	20240926	154900	7121525	2875	2875	2875	2875	208
183	20240926	154800	7121525	2875	2875	2875	2875	0
184	20240926	154700	7121525	2875	2875	2875	2875	0
185	20240926	154600	7121525	2875	2875	2875	2875	0
186	20240926	154500	7121525	2875	2875	2875	2875	0
187	20240926	154400	7121525	2875	2875	2875	2875	0
188	20240926	154300	7121525	2875	2875	2875	2875	0
189	20240926	154200	7121525	2875	2875	2875	2875	0
190	20240926	154100	7121525	2875	2875	2875	2875	0
191	20240926	154000	7121525	2875	2875	2875	2875	0
192	20240926	153900	7121525	2875	2875	2875	2875	0
193	20240926	153800	7121525	2875	2875	2875	2875	0
194	20240926	153700	7121525	2875	2875	2875	2875	0
195	20240926	153600	7121525	2875	2875	2875	2875	0
196	20240926	153500	7121525	2875	2875	2875	2875	0
197	20240926	153400	7121525	2875	2875	2875	2875	0
198	20240926	153300	7121525	2875	2875	2875	2875	0
199	20240926	153200	7121525	2875	2875	2875	2875	0
200	20240926	153100	7121525	2875	2875	2875	2875	0
201	20240926	153000	7121525	2875	2875	2875	2875	208
202	20240926	152900	6523525	2875	2875	2875	2875	0
203	20240926	152800	6523525	2875	2875	2875	2875	0
204	20240926	152700	6523525	2875	2875	2875	2875	0
205	20240926	152600	6523525	2875	2875	2875	2875	0
206	20240926	152500	6523525	2875	2875	2875	2875	0
207	20240926	152400	6523525	2875	2875	2875	2875	0
208	20240926	152300	6523525	2875	2875	2875	2875	0
209	20240926	152200	6523525	2875	2875	2875	2875	0
210	20240926	152100	6523525	2875	2875	2875	2875	0
211	20240926	152000	6523525	2875	2875	2875	2875	0
212	20240926	151900	6523525	2875	2875	2875	2875	0
213	20240926	151800	6523525	2875	2875	2875	2875	0
214	20240926	151700	6523525	2875	2875	2875	2875	2
215	20240926	151600	6517775	2875	2875	2875	2875	0
216	20240926	151500	6517775	2875	2875	2875	2875	0
217	20240926	151400	6517775	2875	2875	2875	2875	5
218	20240926	151300	6503400	2870	2870	2870	2870	0
219	20240926	151200	6503400	2870	2870	2870	2870	0
220	20240926	151100	6503400	2870	2870	2870	2870	0
221	20240926	151000	6503400	2870	2870	2870	2870	0
222	20240926	150900	6503400	2870	2870	2870	2870	0
223	20240926	150800	6503400	2870	2870	2870	2870	5
224	20240926	150700	6489050	2875	2875	2875	2875	0
225	20240926	150600	6489050	2875	2875	2875	2875	0
226	20240926	150500	6489050	2875	2875	2875	2875	0
227	20240926	150400	6489050	2875	2875	2875	2875	0
228	20240926	150300	6489050	2875	2875	2875	2875	0
229	20240926	150200	6489050	2875	2875	2875	2875	0
230	20240926	150100	6489050	2875	2875	2875	2875	0
231	20240926	150000	6489050	2875	2875	2875	2875	0
232	20240926	145900	6489050	2875	2875	2875	2875	0
233	20240926	145800	6489050	2875	2875	2875	2875	0
234	20240926	145700	6489050	2875	2875	2875	2875	0
235	20240926	145600	6489050	2875	2875	2875	2875	0
236	20240926	145500	6489050	2875	2875	2875	2875	19
237	20240926	145400	6434425	2870	2870	2870	2870	0
238	20240926	145300	6434425	2870	2870	2870	2870	60
239	20240926	145200	6262225	2870	2870	2870	2870	0
240	20240926	145100	6262225	2870	2870	2870	2870	0
241	20240926	145000	6262225	2870	2870	2870	2870	0
242	20240926	144900	6262225	2870	2870	2870	2870	0
243	20240926	144800	6262225	2870	2870	2870	2870	208
244	20240926	144700	5665265	2870	2870	2870	2865	602
245	20240926	144600	3937530	2870	2870	2870	2870	5
246	20240926	144500	3923180	2870	2870	2870	2870	0
247	20240926	144400	3923180	2870	2870	2870	2870	1
248	20240926	144300	3920310	2870	2870	2870	2870	0
249	20240926	144200	3920310	2870	2870	2870	2870	0
250	20240926	144100	3920310	2870	2870	2870	2870	0
251	20240926	144000	3920310	2870	2870	2870	2870	0
252	20240926	143900	3920310	2870	2870	2870	2870	0
253	20240926	143800	3920310	2870	2870	2870	2870	0
254	20240926	143700	3920310	2870	2870	2870	2870	0
255	20240926	143600	3920310	2870	2870	2870	2870	0
256	20240926	143500	3920310	2870	2870	2870	2870	0
257	20240926	143400	3920310	2870	2870	2870	2870	0
258	20240926	143300	3920310	2870	2870	2870	2870	0
259	20240926	143200	3920310	2870	2870	2870	2870	0
260	20240926	143100	3920310	2870	2870	2870	2870	0
261	20240926	143000	3920310	2870	2870	2870	2870	0
262	20240926	142900	3920310	2870	2870	2870	2870	0
263	20240926	142800	3920310	2870	2870	2870	2870	0
264	20240926	142700	3920310	2870	2870	2870	2870	0
265	20240926	142600	3920310	2870	2870	2870	2870	0
266	20240926	142500	3920310	2870	2870	2870	2870	0
267	20240926	142400	3920310	2870	2870	2870	2870	0
268	20240926	142300	3920310	2870	2870	2870	2870	0
269	20240926	142200	3920310	2870	2870	2870	2870	0
270	20240926	142100	3920310	2870	2870	2870	2870	0
271	20240926	142000	3920310	2870	2870	2870	2870	0
272	20240926	141900	3920310	2870	2870	2870	2870	0
273	20240926	141800	3920310	2870	2870	2870	2870	0
274	20240926	141700	3920310	2870	2870	2870	2870	0
275	20240926	141600	3920310	2870	2870	2870	2870	0
276	20240926	141500	3920310	2870	2870	2870	2870	0
277	20240926	141400	3920310	2870	2870	2870	2870	0
278	20240926	141300	3920310	2870	2870	2870	2870	0
279	20240926	141200	3920310	2870	2870	2870	2870	0
280	20240926	141100	3920310	2870	2870	2870	2870	0
281	20240926	141000	3920310	2870	2870	2870	2870	0
282	20240926	140900	3920310	2870	2870	2870	2870	1
283	20240926	140800	3917440	2860	2860	2860	2860	46
284	20240926	140700	3785880	2860	2860	2860	2860	6
285	20240926	140600	3768720	2860	2860	2860	2860	0
286	20240926	140500	3768720	2860	2860	2860	2860	9
287	20240926	140400	3742980	2860	2860	2860	2860	7
288	20240926	140300	3722960	2855	2855	2855	2855	0
289	20240926	140200	3722960	2855	2855	2855	2855	0
290	20240926	140100	3722960	2855	2855	2855	2855	0
291	20240926	140000	3722960	2855	2855	2855	2855	0
292	20240926	135900	3722960	2855	2855	2855	2855	1
293	20240926	135800	3720105	2860	2860	2860	2860	0
294	20240926	135700	3720105	2860	2860	2860	2860	0
295	20240926	135600	3720105	2860	2860	2860	2860	0
296	20240926	135500	3720105	2860	2860	2860	2860	0
297	20240926	135400	3720105	2860	2860	2860	2860	0
298	20240926	135300	3720105	2860	2860	2860	2860	1
299	20240926	135200	3717245	2860	2860	2860	2860	0
300	20240926	135100	3717245	2860	2860	2860	2860	1
301	20240926	135000	3714385	2860	2860	2860	2860	0
302	20240926	134900	3714385	2860	2860	2860	2860	0
303	20240926	134800	3714385	2860	2860	2860	2860	0
304	20240926	134700	3714385	2860	2860	2860	2860	0
305	20240926	134600	3714385	2860	2860	2860	2860	0
306	20240926	134500	3714385	2860	2860	2860	2860	0
307	20240926	134400	3714385	2860	2860	2860	2860	0
308	20240926	134300	3714385	2860	2860	2860	2860	39
309	20240926	134200	3602845	2860	2860	2860	2860	0
310	20240926	134100	3602845	2860	2860	2860	2860	0
311	20240926	134000	3602845	2860	2860	2860	2860	18
312	20240926	133900	3551365	2860	2860	2860	2860	1
313	20240926	133800	3548505	2860	2860	2860	2860	0
314	20240926	133700	3548505	2860	2860	2860	2860	0
315	20240926	133600	3548505	2860	2860	2860	2860	0
316	20240926	133500	3548505	2860	2860	2860	2860	0
317	20240926	133400	3548505	2860	2860	2860	2860	0
318	20240926	133300	3548505	2860	2860	2860	2860	0
319	20240926	133200	3548505	2860	2860	2860	2860	2
320	20240926	133100	3542785	2850	2850	2850	2850	0
321	20240926	133000	3542785	2850	2850	2850	2850	0
322	20240926	132900	3542785	2850	2850	2850	2850	0
323	20240926	132800	3542785	2850	2850	2850	2850	0
324	20240926	132700	3542785	2850	2850	2850	2850	0
325	20240926	132600	3542785	2850	2850	2850	2850	3
326	20240926	132500	3534235	2850	2850	2850	2850	0
327	20240926	132400	3534235	2850	2850	2850	2850	0
328	20240926	132300	3534235	2850	2850	2850	2850	0
329	20240926	132200	3534235	2850	2850	2850	2850	0
330	20240926	132100	3534235	2850	2850	2850	2850	0
331	20240926	132000	3534235	2850	2850	2850	2850	0
332	20240926	131900	3534235	2850	2850	2850	2850	0
333	20240926	131800	3534235	2850	2850	2850	2850	0
334	20240926	131700	3534235	2850	2850	2850	2850	0
335	20240926	131600	3534235	2850	2850	2850	2850	1
336	20240926	131500	3531385	2845	2845	2845	2845	0
337	20240926	131400	3531385	2845	2845	2845	2845	0
338	20240926	131300	3531385	2845	2845	2845	2845	0
339	20240926	131200	3531385	2845	2845	2845	2845	0
340	20240926	131100	3531385	2845	2845	2845	2845	0
341	20240926	131000	3531385	2845	2845	2845	2845	0
342	20240926	130900	3531385	2845	2845	2845	2845	0
343	20240926	130800	3531385	2845	2845	2845	2845	0
344	20240926	130700	3531385	2845	2845	2845	2845	0
345	20240926	130600	3531385	2845	2845	2845	2845	0
346	20240926	130500	3531385	2845	2845	2845	2845	0
347	20240926	130400	3531385	2845	2845	2845	2845	0
348	20240926	130300	3531385	2845	2845	2845	2845	0
349	20240926	130200	3531385	2845	2845	2845	2845	1
350	20240926	130100	3528540	2850	2850	2850	2850	0
351	20240926	130000	3528540	2850	2850	2850	2850	0
352	20240926	125900	3528540	2850	2850	2850	2850	4
353	20240926	125800	3517140	2850	2850	2850	2850	0
354	20240926	125700	3517140	2850	2850	2850	2850	0
355	20240926	125600	3517140	2850	2850	2850	2850	0
356	20240926	125500	3517140	2850	2850	2850	2850	0
357	20240926	125400	3517140	2850	2850	2850	2850	0
358	20240926	125300	3517140	2850	2850	2850	2850	0
359	20240926	125200	3517140	2850	2850	2850	2850	0
360	20240926	125100	3517140	2850	2850	2850	2850	0
361	20240926	125000	3517140	2850	2850	2850	2850	0
362	20240926	124900	3517140	2850	2850	2850	2850	0
363	20240926	124800	3517140	2850	2850	2850	2850	0
364	20240926	124700	3517140	2850	2850	2850	2850	1
365	20240926	124600	3514290	2850	2855	2855	2850	47
366	20240926	124500	3380295	2860	2860	2860	2860	0
367	20240926	124400	3380295	2860	2860	2860	2860	0
368	20240926	124300	3380295	2860	2860	2860	2860	0
369	20240926	124200	3380295	2860	2860	2860	2860	0
370	20240926	124100	3380295	2860	2860	2860	2860	0
371	20240926	124000	3380295	2860	2860	2860	2860	0
372	20240926	123900	3380295	2860	2860	2860	2860	0
373	20240926	123800	3380295	2860	2860	2860	2860	106
374	20240926	123700	3077135	2860	2860	2860	2860	0
375	20240926	123600	3077135	2860	2860	2860	2860	0
376	20240926	123500	3077135	2860	2860	2860	2860	0
377	20240926	123400	3077135	2860	2860	2860	2860	0
378	20240926	123300	3077135	2860	2860	2860	2860	0
379	20240926	123200	3077135	2860	2860	2860	2860	0
380	20240926	123100	3077135	2860	2860	2860	2860	0
381	20240926	123000	3077135	2860	2860	2860	2860	0
382	20240926	122900	3077135	2860	2860	2860	2860	0
383	20240926	122800	3077135	2860	2860	2860	2860	0
384	20240926	122700	3077135	2860	2860	2860	2860	0
385	20240926	122600	3077135	2860	2860	2860	2860	0
386	20240926	122500	3077135	2860	2860	2860	2860	0
387	20240926	122400	3077135	2860	2860	2860	2860	0
388	20240926	122300	3077135	2860	2860	2860	2860	0
389	20240926	122200	3077135	2860	2860	2860	2860	0
390	20240926	122100	3077135	2860	2860	2860	2860	0
391	20240926	122000	3077135	2860	2860	2860	2860	0
392	20240926	121900	3077135	2860	2860	2860	2860	0
393	20240926	121800	3077135	2860	2860	2860	2860	0
394	20240926	121700	3077135	2860	2860	2860	2860	0
395	20240926	121600	3077135	2860	2860	2860	2860	1
396	20240926	121500	3074275	2860	2860	2860	2860	0
397	20240926	121400	3074275	2860	2860	2860	2860	100
398	20240926	121300	2788275	2860	2860	2860	2860	0
399	20240926	121200	2788275	2860	2860	2860	2860	0
400	20240926	121100	2788275	2860	2860	2860	2860	0
401	20240926	121000	2788275	2860	2860	2860	2860	0
402	20240926	120900	2788275	2860	2860	2860	2860	0
403	20240926	120800	2788275	2860	2860	2860	2860	0
404	20240926	120700	2788275	2860	2860	2860	2860	0
405	20240926	120600	2788275	2860	2860	2860	2860	0
406	20240926	120500	2788275	2860	2860	2860	2860	0
407	20240926	120400	2788275	2860	2860	2860	2860	0
408	20240926	120300	2788275	2860	2860	2860	2860	0
409	20240926	120200	2788275	2860	2860	2860	2860	0
410	20240926	120100	2788275	2860	2860	2860	2860	0
411	20240926	120000	2788275	2860	2860	2860	2860	0
412	20240926	115900	2788275	2860	2860	2860	2860	0
413	20240926	115800	2788275	2860	2860	2860	2860	0
414	20240926	115700	2788275	2860	2860	2860	2860	10
415	20240926	115600	2759675	2855	2855	2855	2855	21
416	20240926	115500	2699720	2855	2855	2855	2855	0
417	20240926	115400	2699720	2855	2855	2855	2855	0
418	20240926	115300	2699720	2855	2855	2855	2855	0
419	20240926	115200	2699720	2855	2855	2855	2855	0
420	20240926	115100	2699720	2855	2855	2855	2855	4
421	20240926	115000	2688300	2855	2855	2855	2855	0
422	20240926	114900	2688300	2855	2855	2855	2855	0
423	20240926	114800	2688300	2855	2855	2855	2855	0
424	20240926	114700	2688300	2855	2855	2855	2855	0
425	20240926	114600	2688300	2855	2855	2855	2855	0
426	20240926	114500	2688300	2855	2855	2855	2855	0
427	20240926	114400	2688300	2855	2855	2855	2855	0
428	20240926	114300	2688300	2855	2855	2855	2855	0
429	20240926	114200	2688300	2855	2855	2855	2855	0
430	20240926	114100	2688300	2855	2855	2855	2855	0
431	20240926	114000	2688300	2855	2855	2855	2855	0
432	20240926	113900	2688300	2855	2855	2855	2855	0
433	20240926	113800	2688300	2855	2855	2855	2855	0
434	20240926	113700	2688300	2855	2855	2855	2855	0
435	20240926	113600	2688300	2855	2855	2855	2855	0
436	20240926	113500	2688300	2855	2855	2855	2855	0
437	20240926	113400	2688300	2855	2855	2855	2855	0
438	20240926	113300	2688300	2855	2855	2855	2855	0
439	20240926	113200	2688300	2855	2855	2855	2855	1
440	20240926	113100	2685445	2840	2840	2840	2840	0
441	20240926	113000	2685445	2840	2840	2840	2840	0
442	20240926	112900	2685445	2840	2840	2840	2840	40
443	20240926	112800	2571845	2865	2865	2865	2865	0
444	20240926	112700	2571845	2865	2865	2865	2865	1
445	20240926	112600	2568980	2840	2840	2840	2840	0
446	20240926	112500	2568980	2840	2840	2840	2840	0
447	20240926	112400	2568980	2840	2840	2840	2840	0
448	20240926	112300	2568980	2840	2845	2845	2840	103
449	20240926	112200	2276260	2870	2870	2870	2870	0
450	20240926	112100	2276260	2870	2870	2870	2870	0
451	20240926	112000	2276260	2870	2870	2870	2870	0
452	20240926	111900	2276260	2870	2870	2870	2870	0
453	20240926	111800	2276260	2870	2870	2870	2870	0
454	20240926	111700	2276260	2870	2870	2870	2870	0
455	20240926	111600	2276260	2870	2870	2870	2870	0
456	20240926	111500	2276260	2870	2870	2870	2870	0
457	20240926	111400	2276260	2870	2870	2870	2870	0
458	20240926	111300	2276260	2870	2870	2870	2870	1
459	20240926	111200	2273390	2845	2855	2855	2845	62
460	20240926	111100	2096925	2870	2870	2870	2870	0
461	20240926	111000	2096925	2870	2870	2870	2870	0
462	20240926	110900	2096925	2870	2870	2870	2870	0
463	20240926	110800	2096925	2870	2870	2870	2870	0
464	20240926	110700	2096925	2870	2870	2870	2870	0
465	20240926	110600	2096925	2870	2870	2870	2870	0
466	20240926	110500	2096925	2870	2870	2870	2870	0
467	20240926	110400	2096925	2870	2870	2870	2870	50
468	20240926	110300	1953425	2870	2870	2870	2870	0
469	20240926	110200	1953425	2870	2870	2870	2870	0
470	20240926	110100	1953425	2870	2870	2870	2870	0
471	20240926	110000	1953425	2870	2870	2870	2870	0
472	20240926	105900	1953425	2870	2870	2870	2870	0
473	20240926	105800	1953425	2870	2870	2870	2870	0
474	20240926	105700	1953425	2870	2870	2870	2870	0
475	20240926	105600	1953425	2870	2870	2870	2870	0
476	20240926	105500	1953425	2870	2870	2870	2870	0
477	20240926	105400	1953425	2870	2870	2870	2870	0
478	20240926	105300	1953425	2870	2870	2870	2870	0
479	20240926	105200	1953425	2870	2870	2870	2870	0
480	20240926	105100	1953425	2870	2870	2870	2870	0
481	20240926	105000	1953425	2870	2870	2870	2870	0
482	20240926	104900	1953425	2870	2870	2870	2870	0
483	20240926	104800	1953425	2870	2870	2870	2870	0
484	20240926	104700	1953425	2870	2870	2870	2870	2
485	20240926	104600	1947685	2870	2870	2870	2870	15
486	20240926	104500	1904635	2870	2870	2870	2870	0
487	20240926	104400	1904635	2870	2870	2870	2870	0
488	20240926	104300	1904635	2870	2870	2870	2870	0
489	20240926	104200	1904635	2870	2870	2870	2870	0
490	20240926	104100	1904635	2870	2870	2870	2870	0
491	20240926	104000	1904635	2870	2870	2870	2870	0
492	20240926	103900	1904635	2870	2870	2870	2870	0
493	20240926	103800	1904635	2870	2870	2870	2870	0
494	20240926	103700	1904635	2870	2870	2870	2870	0
495	20240926	103600	1904635	2870	2870	2870	2870	0
496	20240926	103500	1904635	2870	2870	2870	2870	0
497	20240926	103400	1904635	2870	2870	2870	2870	0
498	20240926	103300	1904635	2870	2870	2870	2870	0
499	20240926	103200	1904635	2870	2870	2870	2870	0
500	20240926	103100	1904635	2870	2870	2870	2870	0
501	20240926	103000	1904635	2870	2870	2870	2870	0
502	20240926	102900	1904635	2870	2870	2870	2870	0
503	20240926	102800	1904635	2870	2870	2870	2870	0
504	20240926	102700	1904635	2870	2870	2870	2870	0
505	20240926	102600	1904635	2870	2870	2870	2870	0
506	20240926	102500	1904635	2870	2870	2870	2870	0
507	20240926	102400	1904635	2870	2870	2870	2870	0
508	20240926	102300	1904635	2870	2870	2870	2870	0
509	20240926	102200	1904635	2870	2870	2870	2870	0
510	20240926	102100	1904635	2870	2870	2870	2870	0
511	20240926	102000	1904635	2870	2870	2870	2870	0
512	20240926	101900	1904635	2870	2870	2870	2870	0
513	20240926	101800	1904635	2870	2870	2870	2870	0
514	20240926	101700	1904635	2870	2870	2870	2870	0
515	20240926	101600	1904635	2870	2870	2870	2870	0
516	20240926	101500	1904635	2870	2870	2870	2870	0
517	20240926	101400	1904635	2870	2870	2870	2870	0
518	20240926	101300	1904635	2870	2870	2870	2870	0
519	20240926	101200	1904635	2870	2870	2870	2870	0
520	20240926	101100	1904635	2870	2870	2870	2870	2
521	20240926	101000	1898895	2875	2875	2875	2875	0
522	20240926	100900	1898895	2875	2875	2875	2875	0
523	20240926	100800	1898895	2875	2875	2875	2875	0
524	20240926	100700	1898895	2875	2870	2875	2870	42
525	20240926	100600	1778250	2870	2870	2870	2870	67
526	20240926	100500	1585960	2865	2865	2865	2865	70
527	20240926	100400	1385410	2865	2865	2865	2865	0
528	20240926	100300	1385410	2865	2865	2865	2865	0
529	20240926	100200	1385410	2865	2865	2865	2865	1
530	20240926	100100	1382545	2865	2865	2865	2865	0
531	20240926	100000	1382545	2865	2865	2865	2865	0
532	20240926	095900	1382545	2865	2865	2865	2865	0
533	20240926	095800	1382545	2865	2865	2865	2865	0
534	20240926	095700	1382545	2865	2865	2865	2865	0
535	20240926	095600	1382545	2865	2865	2865	2865	0
536	20240926	095500	1382545	2865	2865	2865	2865	0
537	20240926	095400	1382545	2865	2865	2865	2865	2
538	20240926	095300	1376815	2865	2865	2865	2865	0
539	20240926	095200	1376815	2865	2865	2865	2865	2
540	20240926	095100	1371085	2860	2860	2860	2860	0
541	20240926	095000	1371085	2860	2860	2860	2860	70
542	20240926	094900	1170885	2860	2860	2860	2860	0
543	20240926	094800	1170885	2860	2860	2860	2860	0
544	20240926	094700	1170885	2860	2860	2860	2860	100
545	20240926	094600	884885	2860	2860	2860	2860	0
546	20240926	094500	884885	2860	2860	2860	2860	0
547	20240926	094400	884885	2860	2860	2860	2860	0
548	20240926	094300	884885	2860	2860	2860	2860	0
549	20240926	094200	884885	2860	2860	2860	2860	2
550	20240926	094100	879165	2860	2860	2860	2860	1
551	20240926	094000	876305	2860	2860	2860	2860	0
552	20240926	093900	876305	2860	2860	2860	2860	0
553	20240926	093800	876305	2860	2860	2860	2860	0
554	20240926	093700	876305	2860	2860	2860	2860	0
555	20240926	093600	876305	2860	2860	2860	2860	0
556	20240926	093500	876305	2860	2860	2860	2860	0
557	20240926	093400	876305	2860	2860	2860	2860	0
558	20240926	093300	876305	2860	2860	2860	2860	0
559	20240926	093200	876305	2860	2860	2860	2860	0
560	20240926	093100	876305	2860	2860	2860	2860	0
561	20240926	093000	876305	2860	2860	2860	2860	0
562	20240926	092900	876305	2860	2860	2860	2860	0
563	20240926	092800	876305	2860	2860	2860	2860	0
564	20240926	092700	876305	2860	2860	2860	2860	0
565	20240926	092600	876305	2860	2860	2860	2860	0
566	20240926	092500	876305	2860	2860	2860	2860	0
567	20240926	092400	876305	2860	2860	2860	2860	0
568	20240926	092300	876305	2860	2860	2860	2860	0
569	20240926	092200	876305	2860	2860	2860	2860	0
570	20240926	092100	876305	2860	2850	2860	2850	5
571	20240926	092000	862035	2845	2845	2845	2845	0
572	20240926	091900	862035	2845	2845	2845	2845	0
573	20240926	091800	862035	2845	2845	2845	2845	0
574	20240926	091700	862035	2845	2845	2845	2845	0
575	20240926	091600	862035	2845	2845	2845	2845	0
576	20240926	091500	862035	2845	2845	2845	2845	0
577	20240926	091400	862035	2845	2845	2845	2845	0
578	20240926	091300	862035	2845	2845	2845	2845	0
579	20240926	091200	862035	2845	2845	2845	2845	296
580	20240926	091100	19915	2845	2845	2845	2845	0
581	20240926	091000	19915	2845	2845	2845	2845	5
582	20240926	090900	5690	2845	2845	2845	2845	0
583	20240926	090800	5690	2845	2845	2845	2845	1
584	20240926	090700	2845	2845	2845	2845	2845	1
585	20240926	090600	0	2845	2845	2845	2845	0
586	20240926	090500	0	2845	2845	2845	2845	0
587	20240926	090400	0	2845	2845	2845	2845	0
588	20240926	090300	0	2845	2845	2845	2845	0
589	20240926	090200	0	2845	2845	2845	2845	0
590	20240926	090100	0	2845	2845	2845	2845	0
591	20240926	090000	0	2845	2845	2845	2845	0