KissMeData/041520/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	192600	23300080	5820	5820	5820	5820	271
3	20240924	192500	23300080	5820	5820	5820	5820	0
4	20240924	192400	23300080	5820	5820	5820	5820	0
5	20240924	192300	23300080	5820	5820	5820	5820	0
6	20240924	192200	23300080	5820	5820	5820	5820	0
7	20240924	192100	23300080	5820	5820	5820	5820	0
8	20240924	192000	23300080	5820	5820	5820	5820	0
9	20240924	191900	23300080	5820	5820	5820	5820	0
10	20240924	191800	23300080	5820	5820	5820	5820	0
11	20240924	191700	23300080	5820	5820	5820	5820	0
12	20240924	191600	23300080	5820	5820	5820	5820	0
13	20240924	191500	23300080	5820	5820	5820	5820	0
14	20240924	191400	23300080	5820	5820	5820	5820	0
15	20240924	191300	23300080	5820	5820	5820	5820	0
16	20240924	191200	23300080	5820	5820	5820	5820	0
17	20240924	191100	23300080	5820	5820	5820	5820	0
18	20240924	191000	23300080	5820	5820	5820	5820	0
19	20240924	190900	23300080	5820	5820	5820	5820	0
20	20240924	190800	23300080	5820	5820	5820	5820	0
21	20240924	190700	23300080	5820	5820	5820	5820	0
22	20240924	190600	23300080	5820	5820	5820	5820	0
23	20240924	190500	23300080	5820	5820	5820	5820	0
24	20240924	190400	23300080	5820	5820	5820	5820	0
25	20240924	190300	23300080	5820	5820	5820	5820	0
26	20240924	190200	23300080	5820	5820	5820	5820	0
27	20240924	190100	23300080	5820	5820	5820	5820	0
28	20240924	190000	23300080	5820	5820	5820	5820	0
29	20240924	185900	23300080	5820	5820	5820	5820	0
30	20240924	185800	23300080	5820	5820	5820	5820	0
31	20240924	185700	23300080	5820	5820	5820	5820	0
32	20240924	185600	23300080	5820	5820	5820	5820	271
33	20240924	185500	23300080	5820	5820	5820	5820	0
34	20240924	185400	23300080	5820	5820	5820	5820	0
35	20240924	185300	23300080	5820	5820	5820	5820	0
36	20240924	185200	23300080	5820	5820	5820	5820	0
37	20240924	185100	23300080	5820	5820	5820	5820	0
38	20240924	185000	23300080	5820	5820	5820	5820	0
39	20240924	184900	23300080	5820	5820	5820	5820	0
40	20240924	184800	23300080	5820	5820	5820	5820	0
41	20240924	184700	23300080	5820	5820	5820	5820	0
42	20240924	184600	23300080	5820	5820	5820	5820	0
43	20240924	184500	23300080	5820	5820	5820	5820	0
44	20240924	184400	23300080	5820	5820	5820	5820	0
45	20240924	184300	23300080	5820	5820	5820	5820	0
46	20240924	184200	23300080	5820	5820	5820	5820	0
47	20240924	184100	23300080	5820	5820	5820	5820	0
48	20240924	184000	23300080	5820	5820	5820	5820	0
49	20240924	183900	23300080	5820	5820	5820	5820	0
50	20240924	183800	23300080	5820	5820	5820	5820	0
51	20240924	183700	23300080	5820	5820	5820	5820	0
52	20240924	183600	23300080	5820	5820	5820	5820	0
53	20240924	183500	23300080	5820	5820	5820	5820	0
54	20240924	183400	23300080	5820	5820	5820	5820	0
55	20240924	183300	23300080	5820	5820	5820	5820	0
56	20240924	183200	23300080	5820	5820	5820	5820	0
57	20240924	183100	23300080	5820	5820	5820	5820	0
58	20240924	183000	23300080	5820	5820	5820	5820	0
59	20240924	182900	23300080	5820	5820	5820	5820	0
60	20240924	182800	23300080	5820	5820	5820	5820	0
61	20240924	182700	23300080	5820	5820	5820	5820	0
62	20240924	182600	23300080	5820	5820	5820	5820	271
63	20240924	182500	23300080	5820	5820	5820	5820	0
64	20240924	182400	23300080	5820	5820	5820	5820	0
65	20240924	182300	23300080	5820	5820	5820	5820	0
66	20240924	182200	23300080	5820	5820	5820	5820	0
67	20240924	182100	23300080	5820	5820	5820	5820	0
68	20240924	182000	23300080	5820	5820	5820	5820	0
69	20240924	181900	23300080	5820	5820	5820	5820	0
70	20240924	181800	23300080	5820	5820	5820	5820	0
71	20240924	181700	23300080	5820	5820	5820	5820	0
72	20240924	181600	23300080	5820	5820	5820	5820	0
73	20240924	181500	23300080	5820	5820	5820	5820	0
74	20240924	181400	23300080	5820	5820	5820	5820	0
75	20240924	181300	23300080	5820	5820	5820	5820	0
76	20240924	181200	23300080	5820	5820	5820	5820	0
77	20240924	181100	23300080	5820	5820	5820	5820	0
78	20240924	181000	23300080	5820	5820	5820	5820	0
79	20240924	180900	23300080	5820	5820	5820	5820	0
80	20240924	180800	23300080	5820	5820	5820	5820	0
81	20240924	180700	23300080	5820	5820	5820	5820	0
82	20240924	180600	23300080	5820	5820	5820	5820	0
83	20240924	180500	23300080	5820	5820	5820	5820	0
84	20240924	180400	23300080	5820	5820	5820	5820	0
85	20240924	180300	23300080	5820	5820	5820	5820	0
86	20240924	180200	23300080	5820	5820	5820	5820	0
87	20240924	180100	23300080	5820	5820	5820	5820	0
88	20240924	180000	23300080	5820	5820	5820	5820	0
89	20240924	175900	23300080	5820	5820	5820	5820	0
90	20240924	175800	23300080	5820	5820	5820	5820	0
91	20240924	175700	23300080	5820	5820	5820	5820	0
92	20240924	175600	23300080	5820	5820	5820	5820	271
93	20240924	175500	23300080	5820	5820	5820	5820	0
94	20240924	175400	23300080	5820	5820	5820	5820	0
95	20240924	175300	23300080	5820	5820	5820	5820	0
96	20240924	175200	23300080	5820	5820	5820	5820	0
97	20240924	175100	23300080	5820	5820	5820	5820	0
98	20240924	175000	23300080	5820	5820	5820	5820	0
99	20240924	174900	23300080	5820	5820	5820	5820	0
100	20240924	174800	23300080	5820	5820	5820	5820	0
101	20240924	174700	23300080	5820	5820	5820	5820	0
102	20240924	174600	23300080	5820	5820	5820	5820	0
103	20240924	174500	23300080	5820	5820	5820	5820	0
104	20240924	174400	23300080	5820	5820	5820	5820	0
105	20240924	174300	23300080	5820	5820	5820	5820	0
106	20240924	174200	23300080	5820	5820	5820	5820	0
107	20240924	174100	23300080	5820	5820	5820	5820	0
108	20240924	174000	23300080	5820	5820	5820	5820	0
109	20240924	173900	23300080	5820	5820	5820	5820	0
110	20240924	173800	23300080	5820	5820	5820	5820	0
111	20240924	173700	23300080	5820	5820	5820	5820	0
112	20240924	173600	23300080	5820	5820	5820	5820	0
113	20240924	173500	23300080	5820	5820	5820	5820	0
114	20240924	173400	23300080	5820	5820	5820	5820	0
115	20240924	173300	23300080	5820	5820	5820	5820	0
116	20240924	173200	23300080	5820	5820	5820	5820	0
117	20240924	173100	23300080	5820	5820	5820	5820	0
118	20240924	173000	23300080	5820	5820	5820	5820	0
119	20240924	172900	23300080	5820	5820	5820	5820	0
120	20240924	172800	23300080	5820	5820	5820	5820	0
121	20240924	172700	23300080	5820	5820	5820	5820	0
122	20240924	172600	23300080	5820	5820	5820	5820	271
123	20240924	172500	23300080	5820	5820	5820	5820	0
124	20240924	172400	23300080	5820	5820	5820	5820	0
125	20240924	172300	23300080	5820	5820	5820	5820	0
126	20240924	172200	23300080	5820	5820	5820	5820	0
127	20240924	172100	23300080	5820	5820	5820	5820	0
128	20240924	172000	23300080	5820	5820	5820	5820	0
129	20240924	171900	23300080	5820	5820	5820	5820	0
130	20240924	171800	23300080	5820	5820	5820	5820	0
131	20240924	171700	23300080	5820	5820	5820	5820	0
132	20240924	171600	23300080	5820	5820	5820	5820	0
133	20240924	171500	23300080	5820	5820	5820	5820	0
134	20240924	171400	23300080	5820	5820	5820	5820	0
135	20240924	171300	23300080	5820	5820	5820	5820	0
136	20240924	171200	23300080	5820	5820	5820	5820	0
137	20240924	171100	23300080	5820	5820	5820	5820	0
138	20240924	171000	23300080	5820	5820	5820	5820	0
139	20240924	170900	23300080	5820	5820	5820	5820	0
140	20240924	170800	23300080	5820	5820	5820	5820	0
141	20240924	170700	23300080	5820	5820	5820	5820	0
142	20240924	170600	23300080	5820	5820	5820	5820	0
143	20240924	170500	23300080	5820	5820	5820	5820	0
144	20240924	170400	23300080	5820	5820	5820	5820	0
145	20240924	170300	23300080	5820	5820	5820	5820	0
146	20240924	170200	23300080	5820	5820	5820	5820	0
147	20240924	170100	23300080	5820	5820	5820	5820	0
148	20240924	170000	23300080	5820	5820	5820	5820	0
149	20240924	165900	23300080	5820	5820	5820	5820	0
150	20240924	165800	23300080	5820	5820	5820	5820	0
151	20240924	165700	23300080	5820	5820	5820	5820	0
152	20240924	165600	23300080	5820	5820	5820	5820	271
153	20240924	165500	23300080	5820	5820	5820	5820	0
154	20240924	165400	23300080	5820	5820	5820	5820	0
155	20240924	165300	23300080	5820	5820	5820	5820	0
156	20240924	165200	23300080	5820	5820	5820	5820	0
157	20240924	165100	23300080	5820	5820	5820	5820	0
158	20240924	165000	23300080	5820	5820	5820	5820	0
159	20240924	164900	23300080	5820	5820	5820	5820	0
160	20240924	164800	23300080	5820	5820	5820	5820	0
161	20240924	164700	23300080	5820	5820	5820	5820	0
162	20240924	164600	23300080	5820	5820	5820	5820	0
163	20240924	164500	23300080	5820	5820	5820	5820	0
164	20240924	164400	23300080	5820	5820	5820	5820	0
165	20240924	164300	23300080	5820	5820	5820	5820	0
166	20240924	164200	23300080	5820	5820	5820	5820	0
167	20240924	164100	23300080	5820	5820	5820	5820	0
168	20240924	164000	23300080	5820	5820	5820	5820	0
169	20240924	163900	23300080	5820	5820	5820	5820	0
170	20240924	163800	23300080	5820	5820	5820	5820	0
171	20240924	163700	23300080	5820	5820	5820	5820	0
172	20240924	163600	23300080	5820	5820	5820	5820	0
173	20240924	163500	23300080	5820	5820	5820	5820	0
174	20240924	163400	23300080	5820	5820	5820	5820	0
175	20240924	163300	23300080	5820	5820	5820	5820	0
176	20240924	163200	23300080	5820	5820	5820	5820	0
177	20240924	163100	23300080	5820	5820	5820	5820	0
178	20240924	163000	23300080	5820	5820	5820	5820	0
179	20240924	162900	23300080	5820	5820	5820	5820	0
180	20240924	162800	23300080	5820	5820	5820	5820	0
181	20240924	162700	23300080	5820	5820	5820	5820	0
182	20240924	162600	23300080	5820	5820	5820	5820	271
183	20240924	162500	23300080	5820	5820	5820	5820	0
184	20240924	162400	23300080	5820	5820	5820	5820	0
185	20240924	162300	23300080	5820	5820	5820	5820	0
186	20240924	162200	23300080	5820	5820	5820	5820	0
187	20240924	162100	23300080	5820	5820	5820	5820	0
188	20240924	162000	23300080	5820	5820	5820	5820	0
189	20240924	161900	23300080	5820	5820	5820	5820	0
190	20240924	161800	23300080	5820	5820	5820	5820	0
191	20240924	161700	23300080	5820	5820	5820	5820	0
192	20240924	161600	23300080	5820	5820	5820	5820	0
193	20240924	161500	23300080	5820	5820	5820	5820	0
194	20240924	161400	23300080	5820	5820	5820	5820	0
195	20240924	161300	23300080	5820	5820	5820	5820	0
196	20240924	161200	23300080	5820	5820	5820	5820	0
197	20240924	161100	23300080	5820	5820	5820	5820	0
198	20240924	161000	23300080	5820	5820	5820	5820	0
199	20240924	160900	23300080	5820	5820	5820	5820	0
200	20240924	160800	23300080	5820	5820	5820	5820	0
201	20240924	160700	23300080	5820	5820	5820	5820	0
202	20240924	160600	23300080	5820	5820	5820	5820	0
203	20240924	160500	23300080	5820	5820	5820	5820	0
204	20240924	160400	23300080	5820	5820	5820	5820	0
205	20240924	160300	23300080	5820	5820	5820	5820	0
206	20240924	160200	23300080	5820	5820	5820	5820	0
207	20240924	160100	23300080	5820	5820	5820	5820	0
208	20240924	160000	23300080	5820	5820	5820	5820	0
209	20240924	155900	23300080	5820	5820	5820	5820	0
210	20240924	155800	23300080	5820	5820	5820	5820	0
211	20240924	155700	23300080	5820	5820	5820	5820	0
212	20240924	155600	23300080	5820	5820	5820	5820	271
213	20240924	155500	23300080	5820	5820	5820	5820	0
214	20240924	155400	23300080	5820	5820	5820	5820	0
215	20240924	155300	23300080	5820	5820	5820	5820	0
216	20240924	155200	23300080	5820	5820	5820	5820	0
217	20240924	155100	23300080	5820	5820	5820	5820	0
218	20240924	155000	23300080	5820	5820	5820	5820	0
219	20240924	154900	23300080	5820	5820	5820	5820	0
220	20240924	154800	23300080	5820	5820	5820	5820	0
221	20240924	154700	23300080	5820	5820	5820	5820	0
222	20240924	154600	23300080	5820	5820	5820	5820	0
223	20240924	154500	23300080	5820	5820	5820	5820	0
224	20240924	154400	23300080	5820	5820	5820	5820	0
225	20240924	154300	23300080	5820	5820	5820	5820	0
226	20240924	154200	23300080	5820	5820	5820	5820	0
227	20240924	154100	23300080	5820	5820	5820	5820	0
228	20240924	154000	23300080	5820	5820	5820	5820	0
229	20240924	153900	23300080	5820	5820	5820	5820	0
230	20240924	153800	23300080	5820	5820	5820	5820	0
231	20240924	153700	23300080	5820	5820	5820	5820	0
232	20240924	153600	23300080	5820	5820	5820	5820	0
233	20240924	153500	23300080	5820	5820	5820	5820	0
234	20240924	153400	23300080	5820	5820	5820	5820	0
235	20240924	153300	23300080	5820	5820	5820	5820	0
236	20240924	153200	23300080	5820	5820	5820	5820	0
237	20240924	153100	23300080	5820	5820	5820	5820	0
238	20240924	153000	23300080	5820	5820	5820	5820	271
239	20240924	152900	21722860	5820	5820	5820	5820	0
240	20240924	152800	21722860	5820	5820	5820	5820	0
241	20240924	152700	21722860	5820	5820	5820	5820	0
242	20240924	152600	21722860	5820	5820	5820	5820	0
243	20240924	152500	21722860	5820	5820	5820	5820	0
244	20240924	152400	21722860	5820	5820	5820	5820	0
245	20240924	152300	21722860	5820	5820	5820	5820	0
246	20240924	152200	21722860	5820	5820	5820	5820	0
247	20240924	152100	21722860	5820	5820	5820	5820	0
248	20240924	152000	21722860	5820	5820	5820	5820	0
249	20240924	151900	21722860	5820	5820	5820	5820	0
250	20240924	151800	21722860	5820	5820	5820	5820	0
251	20240924	151700	21722860	5820	5820	5820	5820	0
252	20240924	151600	21722860	5820	5820	5820	5820	0
253	20240924	151500	21722860	5820	5820	5820	5820	0
254	20240924	151400	21722860	5820	5820	5820	5820	0
255	20240924	151300	21722860	5820	5820	5820	5820	0
256	20240924	151200	21722860	5820	5820	5820	5820	0
257	20240924	151100	21722860	5820	5820	5820	5820	0
258	20240924	151000	21722860	5820	5820	5820	5820	0
259	20240924	150900	21722860	5820	5810	5820	5810	172
260	20240924	150800	20722610	5800	5800	5800	5800	0
261	20240924	150700	20722610	5800	5800	5800	5800	0
262	20240924	150600	20722610	5800	5800	5800	5800	0
263	20240924	150500	20722610	5800	5800	5800	5800	0
264	20240924	150400	20722610	5800	5800	5800	5800	0
265	20240924	150300	20722610	5800	5800	5800	5800	6
266	20240924	150200	20687810	5790	5790	5790	5790	0
267	20240924	150100	20687810	5790	5790	5790	5790	0
268	20240924	150000	20687810	5790	5790	5790	5790	0
269	20240924	145900	20687810	5790	5790	5790	5790	11
270	20240924	145800	20624120	5800	5800	5800	5800	0
271	20240924	145700	20624120	5800	5800	5800	5800	0
272	20240924	145600	20624120	5800	5800	5800	5800	0
273	20240924	145500	20624120	5800	5800	5800	5800	0
274	20240924	145400	20624120	5800	5800	5800	5800	0
275	20240924	145300	20624120	5800	5800	5800	5800	0
276	20240924	145200	20624120	5800	5800	5800	5800	0
277	20240924	145100	20624120	5800	5800	5800	5800	0
278	20240924	145000	20624120	5800	5800	5800	5800	0
279	20240924	144900	20624120	5800	5800	5800	5800	2
280	20240924	144800	20612520	5810	5810	5810	5810	0
281	20240924	144700	20612520	5810	5810	5810	5810	0
282	20240924	144600	20612520	5810	5810	5810	5810	0
283	20240924	144500	20612520	5810	5810	5810	5810	0
284	20240924	144400	20612520	5810	5810	5810	5810	0
285	20240924	144300	20612520	5810	5810	5810	5810	0
286	20240924	144200	20612520	5810	5810	5810	5810	0
287	20240924	144100	20612520	5810	5810	5810	5810	1
288	20240924	144000	20606710	5770	5770	5770	5770	0
289	20240924	143900	20606710	5770	5770	5770	5770	4
290	20240924	143800	20583630	5810	5810	5810	5810	1
291	20240924	143700	20577820	5770	5770	5770	5770	10
292	20240924	143600	20520120	5810	5810	5810	5810	0
293	20240924	143500	20520120	5810	5810	5810	5810	100
294	20240924	143400	19939120	5810	5790	5810	5790	100
295	20240924	143300	19358640	5810	5810	5810	5810	0
296	20240924	143200	19358640	5810	5810	5810	5810	0
297	20240924	143100	19358640	5810	5810	5810	5810	0
298	20240924	143000	19358640	5810	5810	5810	5810	0
299	20240924	142900	19358640	5810	5810	5810	5810	0
300	20240924	142800	19358640	5810	5810	5810	5810	0
301	20240924	142700	19358640	5810	5810	5810	5810	0
302	20240924	142600	19358640	5810	5810	5810	5810	0
303	20240924	142500	19358640	5810	5810	5810	5810	0
304	20240924	142400	19358640	5810	5810	5810	5810	0
305	20240924	142300	19358640	5810	5810	5810	5810	0
306	20240924	142200	19358640	5810	5790	5810	5790	173
307	20240924	142100	18354630	5810	5810	5810	5810	0
308	20240924	142000	18354630	5810	5810	5810	5810	0
309	20240924	141900	18354630	5810	5810	5810	5810	0
310	20240924	141800	18354630	5810	5810	5810	5810	0
311	20240924	141700	18354630	5810	5810	5810	5810	0
312	20240924	141600	18354630	5810	5810	5810	5810	0
313	20240924	141500	18354630	5810	5810	5810	5810	0
314	20240924	141400	18354630	5810	5810	5810	5810	0
315	20240924	141300	18354630	5810	5810	5810	5810	0
316	20240924	141200	18354630	5810	5810	5810	5810	0
317	20240924	141100	18354630	5810	5810	5810	5810	0
318	20240924	141000	18354630	5810	5810	5810	5810	0
319	20240924	140900	18354630	5810	5810	5810	5810	0
320	20240924	140800	18354630	5810	5810	5810	5810	0
321	20240924	140700	18354630	5810	5790	5810	5790	100
322	20240924	140600	17774470	5810	5810	5810	5810	0
323	20240924	140500	17774470	5810	5810	5810	5810	0
324	20240924	140400	17774470	5810	5810	5810	5810	0
325	20240924	140300	17774470	5810	5810	5810	5810	0
326	20240924	140200	17774470	5810	5810	5810	5810	0
327	20240924	140100	17774470	5810	5810	5810	5810	0
328	20240924	140000	17774470	5810	5810	5810	5810	0
329	20240924	135900	17774470	5810	5810	5810	5810	0
330	20240924	135800	17774470	5810	5810	5810	5810	0
331	20240924	135700	17774470	5810	5810	5810	5810	0
332	20240924	135600	17774470	5810	5810	5810	5810	0
333	20240924	135500	17774470	5810	5810	5810	5810	0
334	20240924	135400	17774470	5810	5810	5810	5810	0
335	20240924	135300	17774470	5810	5810	5810	5810	0
336	20240924	135200	17774470	5810	5810	5810	5810	0
337	20240924	135100	17774470	5810	5810	5810	5810	0
338	20240924	135000	17774470	5810	5810	5810	5810	0
339	20240924	134900	17774470	5810	5760	5810	5760	173
340	20240924	134800	16775790	5760	5760	5760	5760	0
341	20240924	134700	16775790	5760	5760	5760	5760	0
342	20240924	134600	16775790	5760	5760	5760	5760	0
343	20240924	134500	16775790	5760	5760	5760	5760	0
344	20240924	134400	16775790	5760	5760	5760	5760	0
345	20240924	134300	16775790	5760	5760	5760	5760	0
346	20240924	134200	16775790	5760	5760	5760	5760	0
347	20240924	134100	16775790	5760	5760	5760	5760	0
348	20240924	134000	16775790	5760	5760	5760	5760	0
349	20240924	133900	16775790	5760	5760	5760	5760	0
350	20240924	133800	16775790	5760	5760	5760	5760	0
351	20240924	133700	16775790	5760	5760	5760	5760	1
352	20240924	133600	16770030	5750	5750	5750	5750	0
353	20240924	133500	16770030	5750	5750	5750	5750	0
354	20240924	133400	16770030	5750	5750	5750	5750	0
355	20240924	133300	16770030	5750	5750	5750	5750	0
356	20240924	133200	16770030	5750	5750	5750	5750	0
357	20240924	133100	16770030	5750	5750	5750	5750	0
358	20240924	133000	16770030	5750	5750	5750	5750	0
359	20240924	132900	16770030	5750	5750	5750	5750	8
360	20240924	132800	16724030	5750	5750	5750	5750	0
361	20240924	132700	16724030	5750	5750	5750	5750	0
362	20240924	132600	16724030	5750	5750	5750	5750	0
363	20240924	132500	16724030	5750	5750	5750	5750	0
364	20240924	132400	16724030	5750	5750	5750	5750	0
365	20240924	132300	16724030	5750	5750	5750	5750	0
366	20240924	132200	16724030	5750	5750	5750	5750	0
367	20240924	132100	16724030	5750	5750	5750	5750	0
368	20240924	132000	16724030	5750	5750	5750	5750	0
369	20240924	131900	16724030	5750	5750	5750	5750	0
370	20240924	131800	16724030	5750	5750	5750	5750	0
371	20240924	131700	16724030	5750	5750	5750	5750	0
372	20240924	131600	16724030	5750	5750	5750	5750	0
373	20240924	131500	16724030	5750	5750	5750	5750	0
374	20240924	131400	16724030	5750	5750	5750	5750	1
375	20240924	131300	16718280	5740	5740	5740	5740	3
376	20240924	131200	16701060	5740	5740	5740	5740	0
377	20240924	131100	16701060	5740	5740	5740	5740	0
378	20240924	131000	16701060	5740	5740	5740	5740	1
379	20240924	130900	16695320	5730	5730	5730	5730	0
380	20240924	130800	16695320	5730	5730	5730	5730	0
381	20240924	130700	16695320	5730	5730	5730	5730	0
382	20240924	130600	16695320	5730	5730	5730	5730	0
383	20240924	130500	16695320	5730	5730	5730	5730	24
384	20240924	130400	16557800	5740	5740	5740	5740	0
385	20240924	130300	16557800	5740	5740	5740	5740	0
386	20240924	130200	16557800	5740	5740	5740	5740	0
387	20240924	130100	16557800	5740	5740	5740	5740	0
388	20240924	130000	16557800	5740	5740	5740	5740	0
389	20240924	125900	16557800	5740	5740	5740	5740	0
390	20240924	125800	16557800	5740	5740	5740	5740	0
391	20240924	125700	16557800	5740	5740	5740	5740	0
392	20240924	125600	16557800	5740	5740	5740	5740	5
393	20240924	125500	16529100	5750	5750	5750	5750	0
394	20240924	125400	16529100	5750	5750	5750	5750	0
395	20240924	125300	16529100	5750	5750	5750	5750	0
396	20240924	125200	16529100	5750	5750	5750	5750	0
397	20240924	125100	16529100	5750	5740	5750	5740	3
398	20240924	125000	16511860	5740	5740	5740	5740	0
399	20240924	124900	16511860	5740	5740	5740	5740	0
400	20240924	124800	16511860	5740	5740	5740	5740	0
401	20240924	124700	16511860	5740	5740	5740	5740	0
402	20240924	124600	16511860	5740	5740	5740	5740	0
403	20240924	124500	16511860	5740	5740	5740	5740	0
404	20240924	124400	16511860	5740	5740	5740	5740	0
405	20240924	124300	16511860	5740	5740	5740	5740	0
406	20240924	124200	16511860	5740	5740	5740	5740	0
407	20240924	124100	16511860	5740	5740	5740	5740	0
408	20240924	124000	16511860	5740	5740	5740	5740	0
409	20240924	123900	16511860	5740	5740	5740	5740	0
410	20240924	123800	16511860	5740	5740	5740	5740	0
411	20240924	123700	16511860	5740	5740	5740	5740	0
412	20240924	123600	16511860	5740	5740	5740	5740	1
413	20240924	123500	16506120	5730	5730	5730	5730	0
414	20240924	123400	16506120	5730	5730	5730	5730	1
415	20240924	123300	16500390	5730	5730	5730	5730	0
416	20240924	123200	16500390	5730	5730	5730	5730	0
417	20240924	123100	16500390	5730	5730	5730	5730	0
418	20240924	123000	16500390	5730	5730	5730	5730	0
419	20240924	122900	16500390	5730	5730	5730	5730	0
420	20240924	122800	16500390	5730	5730	5730	5730	0
421	20240924	122700	16500390	5730	5730	5730	5730	0
422	20240924	122600	16500390	5730	5730	5730	5730	0
423	20240924	122500	16500390	5730	5730	5730	5730	0
424	20240924	122400	16500390	5730	5730	5730	5730	0
425	20240924	122300	16500390	5730	5730	5730	5730	0
426	20240924	122200	16500390	5730	5730	5730	5730	0
427	20240924	122100	16500390	5730	5730	5730	5730	0
428	20240924	122000	16500390	5730	5730	5730	5730	0
429	20240924	121900	16500390	5730	5730	5730	5730	0
430	20240924	121800	16500390	5730	5730	5730	5730	0
431	20240924	121700	16500390	5730	5730	5730	5730	0
432	20240924	121600	16500390	5730	5730	5730	5730	0
433	20240924	121500	16500390	5730	5730	5730	5730	0
434	20240924	121400	16500390	5730	5730	5730	5730	0
435	20240924	121300	16500390	5730	5730	5730	5730	3
436	20240924	121200	16483200	5740	5740	5740	5740	0
437	20240924	121100	16483200	5740	5740	5740	5740	0
438	20240924	121000	16483200	5740	5740	5740	5740	0
439	20240924	120900	16483200	5740	5740	5740	5740	0
440	20240924	120800	16483200	5740	5740	5740	5740	0
441	20240924	120700	16483200	5740	5740	5740	5740	0
442	20240924	120600	16483200	5740	5740	5740	5740	0
443	20240924	120500	16483200	5740	5740	5740	5740	0
444	20240924	120400	16483200	5740	5740	5740	5740	0
445	20240924	120300	16483200	5740	5740	5740	5740	0
446	20240924	120200	16483200	5740	5740	5740	5740	0
447	20240924	120100	16483200	5740	5740	5740	5740	1
448	20240924	120000	16477460	5740	5740	5740	5740	1
449	20240924	115900	16471720	5740	5740	5740	5740	0
450	20240924	115800	16471720	5740	5740	5740	5740	0
451	20240924	115700	16471720	5740	5740	5740	5740	2
452	20240924	115600	16460240	5740	5740	5740	5740	0
453	20240924	115500	16460240	5740	5740	5740	5740	0
454	20240924	115400	16460240	5740	5740	5740	5740	0
455	20240924	115300	16460240	5740	5740	5740	5740	0
456	20240924	115200	16460240	5740	5740	5740	5740	0
457	20240924	115100	16460240	5740	5740	5740	5740	0
458	20240924	115000	16460240	5740	5740	5740	5740	0
459	20240924	114900	16460240	5740	5740	5740	5740	0
460	20240924	114800	16460240	5740	5740	5740	5740	0
461	20240924	114700	16460240	5740	5740	5740	5740	0
462	20240924	114600	16460240	5740	5740	5740	5740	0
463	20240924	114500	16460240	5740	5740	5740	5740	0
464	20240924	114400	16460240	5740	5740	5740	5740	0
465	20240924	114300	16460240	5740	5740	5740	5740	0
466	20240924	114200	16460240	5740	5740	5740	5740	0
467	20240924	114100	16460240	5740	5740	5740	5740	0
468	20240924	114000	16460240	5740	5740	5740	5740	0
469	20240924	113900	16460240	5740	5740	5740	5740	0
470	20240924	113800	16460240	5740	5740	5740	5740	0
471	20240924	113700	16460240	5740	5740	5740	5740	0
472	20240924	113600	16460240	5740	5740	5740	5740	0
473	20240924	113500	16460240	5740	5730	5740	5730	452
474	20240924	113400	13870100	5720	5720	5720	5720	0
475	20240924	113300	13870100	5720	5720	5720	5720	0
476	20240924	113200	13870100	5720	5720	5720	5720	0
477	20240924	113100	13870100	5720	5730	5730	5720	70
478	20240924	113000	13469290	5730	5730	5730	5730	0
479	20240924	112900	13469290	5730	5730	5730	5730	0
480	20240924	112800	13469290	5730	5740	5740	5730	500
481	20240924	112700	10603390	5750	5750	5750	5750	25
482	20240924	112600	10459640	5760	5760	5760	5760	0
483	20240924	112500	10459640	5760	5760	5760	5760	0
484	20240924	112400	10459640	5760	5760	5760	5760	0
485	20240924	112300	10459640	5760	5760	5760	5760	0
486	20240924	112200	10459640	5760	5760	5760	5760	0
487	20240924	112100	10459640	5760	5760	5760	5760	0
488	20240924	112000	10459640	5760	5760	5760	5760	0
489	20240924	111900	10459640	5760	5760	5760	5760	0
490	20240924	111800	10459640	5760	5760	5760	5760	0
491	20240924	111700	10459640	5760	5760	5760	5760	0
492	20240924	111600	10459640	5760	5760	5760	5760	1
493	20240924	111500	10453880	5760	5760	5760	5760	0
494	20240924	111400	10453880	5760	5760	5760	5760	0
495	20240924	111300	10453880	5760	5760	5760	5760	877
496	20240924	111200	5402360	5790	5790	5790	5790	4
497	20240924	111100	5379200	5760	5760	5760	5760	0
498	20240924	111000	5379200	5760	5760	5760	5760	0
499	20240924	110900	5379200	5760	5760	5760	5760	0
500	20240924	110800	5379200	5760	5760	5760	5760	0
501	20240924	110700	5379200	5760	5760	5760	5760	0
502	20240924	110600	5379200	5760	5760	5760	5760	0
503	20240924	110500	5379200	5760	5760	5760	5760	0
504	20240924	110400	5379200	5760	5760	5760	5760	0
505	20240924	110300	5379200	5760	5770	5770	5760	40
506	20240924	110200	5148640	5770	5770	5770	5770	4
507	20240924	110100	5125560	5810	5810	5810	5810	0
508	20240924	110000	5125560	5810	5810	5810	5810	0
509	20240924	105900	5125560	5810	5810	5810	5810	0
510	20240924	105800	5125560	5810	5810	5810	5810	0
511	20240924	105700	5125560	5810	5810	5810	5810	0
512	20240924	105600	5125560	5810	5810	5810	5810	0
513	20240924	105500	5125560	5810	5810	5810	5810	0
514	20240924	105400	5125560	5810	5810	5810	5810	70
515	20240924	105300	4718860	5820	5820	5820	5820	0
516	20240924	105200	4718860	5820	5820	5820	5820	0
517	20240924	105100	4718860	5820	5820	5820	5820	0
518	20240924	105000	4718860	5820	5820	5820	5820	0
519	20240924	104900	4718860	5820	5820	5820	5820	0
520	20240924	104800	4718860	5820	5820	5820	5820	0
521	20240924	104700	4718860	5820	5820	5820	5820	0
522	20240924	104600	4718860	5820	5820	5820	5820	0
523	20240924	104500	4718860	5820	5820	5820	5820	0
524	20240924	104400	4718860	5820	5820	5820	5820	0
525	20240924	104300	4718860	5820	5820	5820	5820	0
526	20240924	104200	4718860	5820	5820	5820	5820	0
527	20240924	104100	4718860	5820	5820	5820	5820	0
528	20240924	104000	4718860	5820	5820	5820	5820	0
529	20240924	103900	4718860	5820	5820	5820	5820	0
530	20240924	103800	4718860	5820	5820	5820	5820	0
531	20240924	103700	4718860	5820	5820	5820	5820	0
532	20240924	103600	4718860	5820	5820	5820	5820	0
533	20240924	103500	4718860	5820	5820	5820	5820	0
534	20240924	103400	4718860	5820	5820	5820	5820	0
535	20240924	103300	4718860	5820	5820	5820	5820	0
536	20240924	103200	4718860	5820	5820	5820	5820	0
537	20240924	103100	4718860	5820	5820	5820	5820	0
538	20240924	103000	4718860	5820	5820	5820	5820	0
539	20240924	102900	4718860	5820	5820	5820	5820	0
540	20240924	102800	4718860	5820	5820	5820	5820	0
541	20240924	102700	4718860	5820	5820	5820	5820	0
542	20240924	102600	4718860	5820	5820	5820	5820	0
543	20240924	102500	4718860	5820	5820	5820	5820	0
544	20240924	102400	4718860	5820	5820	5820	5820	0
545	20240924	102300	4718860	5820	5820	5820	5820	0
546	20240924	102200	4718860	5820	5820	5820	5820	0
547	20240924	102100	4718860	5820	5820	5820	5820	0
548	20240924	102000	4718860	5820	5820	5820	5820	0
549	20240924	101900	4718860	5820	5820	5820	5820	0
550	20240924	101800	4718860	5820	5820	5820	5820	0
551	20240924	101700	4718860	5820	5810	5820	5810	173
552	20240924	101600	3712690	5820	5820	5820	5820	0
553	20240924	101500	3712690	5820	5820	5820	5820	0
554	20240924	101400	3712690	5820	5820	5820	5820	0
555	20240924	101300	3712690	5820	5820	5820	5820	0
556	20240924	101200	3712690	5820	5820	5820	5820	0
557	20240924	101100	3712690	5820	5820	5820	5820	0
558	20240924	101000	3712690	5820	5820	5820	5820	0
559	20240924	100900	3712690	5820	5820	5820	5820	0
560	20240924	100800	3712690	5820	5820	5820	5820	0
561	20240924	100700	3712690	5820	5820	5820	5820	0
562	20240924	100600	3712690	5820	5820	5820	5820	0
563	20240924	100500	3712690	5820	5820	5820	5820	0
564	20240924	100400	3712690	5820	5820	5820	5820	0
565	20240924	100300	3712690	5820	5820	5820	5820	0
566	20240924	100200	3712690	5820	5820	5820	5820	0
567	20240924	100100	3712690	5820	5820	5820	5820	0
568	20240924	100000	3712690	5820	5820	5820	5820	0
569	20240924	095900	3712690	5820	5820	5820	5820	0
570	20240924	095800	3712690	5820	5820	5820	5820	0
571	20240924	095700	3712690	5820	5820	5820	5820	0
572	20240924	095600	3712690	5820	5820	5820	5820	0
573	20240924	095500	3712690	5820	5820	5820	5820	0
574	20240924	095400	3712690	5820	5820	5820	5820	0
575	20240924	095300	3712690	5820	5820	5820	5820	0
576	20240924	095200	3712690	5820	5820	5820	5820	0
577	20240924	095100	3712690	5820	5770	5820	5770	234
578	20240924	095000	2354310	5760	5760	5760	5760	0
579	20240924	094900	2354310	5760	5760	5760	5760	0
580	20240924	094800	2354310	5760	5760	5760	5760	0
581	20240924	094700	2354310	5760	5760	5760	5760	0
582	20240924	094600	2354310	5760	5770	5770	5760	22
583	20240924	094500	2227490	5780	5780	5780	5780	0
584	20240924	094400	2227490	5780	5780	5780	5780	0
585	20240924	094300	2227490	5780	5780	5780	5780	0
586	20240924	094200	2227490	5780	5780	5780	5780	0
587	20240924	094100	2227490	5780	5810	5810	5780	16
588	20240924	094000	2134840	5810	5810	5810	5810	0
589	20240924	093900	2134840	5810	5810	5810	5810	0
590	20240924	093800	2134840	5810	5810	5810	5810	0
591	20240924	093700	2134840	5810	5810	5810	5810	0
592	20240924	093600	2134840	5810	5810	5810	5810	0
593	20240924	093500	2134840	5810	5810	5810	5810	0
594	20240924	093400	2134840	5810	5810	5810	5810	60
595	20240924	093300	1786240	5800	5800	5800	5800	0
596	20240924	093200	1786240	5800	5800	5800	5800	0
597	20240924	093100	1786240	5800	5800	5800	5800	0
598	20240924	093000	1786240	5800	5800	5800	5800	0
599	20240924	092900	1786240	5800	5800	5800	5800	0
600	20240924	092800	1786240	5800	5800	5800	5800	0
601	20240924	092700	1786240	5800	5800	5800	5800	1
602	20240924	092600	1780440	5820	5820	5820	5820	0
603	20240924	092500	1780440	5820	5820	5820	5820	1
604	20240924	092400	1774620	5830	5830	5830	5830	1
605	20240924	092300	1768790	5860	5860	5860	5860	0
606	20240924	092200	1768790	5860	5860	5860	5860	0
607	20240924	092100	1768790	5860	5860	5860	5860	0
608	20240924	092000	1768790	5860	5860	5860	5860	0
609	20240924	091900	1768790	5860	5860	5860	5860	0
610	20240924	091800	1768790	5860	5860	5860	5860	0
611	20240924	091700	1768790	5860	5860	5860	5860	0
612	20240924	091600	1768790	5860	5860	5860	5860	0
613	20240924	091500	1768790	5860	5840	5860	5840	20
614	20240924	091400	1651610	5840	5840	5840	5840	0
615	20240924	091300	1651610	5840	5840	5840	5840	0
616	20240924	091200	1651610	5840	5840	5840	5840	0
617	20240924	091100	1651610	5840	5840	5840	5840	0
618	20240924	091000	1651610	5840	5840	5840	5840	0
619	20240924	090900	1651610	5840	5840	5840	5840	0
620	20240924	090800	1651610	5840	5840	5840	5840	0
621	20240924	090700	1651610	5840	5840	5840	5840	0
622	20240924	090600	1651610	5840	5840	5840	5840	0
623	20240924	090500	1651610	5840	5840	5840	5840	0
624	20240924	090400	1651610	5840	5810	5840	5810	283
625	20240924	090300	0	5840	5840	5840	5840	0
626	20240924	090200	0	5840	5840	5840	5840	0
627	20240924	090100	0	5840	5840	5840	5840	0
628	20240924	090000	0	5840	5840	5840	5840	0