KissMeData/030610/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	191300	91315110	5370	5370	5370	5370	848
3	20240924	191200	91315110	5370	5370	5370	5370	0
4	20240924	191100	91315110	5370	5370	5370	5370	0
5	20240924	191000	91315110	5370	5370	5370	5370	0
6	20240924	190900	91315110	5370	5370	5370	5370	0
7	20240924	190800	91315110	5370	5370	5370	5370	0
8	20240924	190700	91315110	5370	5370	5370	5370	0
9	20240924	190600	91315110	5370	5370	5370	5370	0
10	20240924	190500	91315110	5370	5370	5370	5370	0
11	20240924	190400	91315110	5370	5370	5370	5370	0
12	20240924	190300	91315110	5370	5370	5370	5370	0
13	20240924	190200	91315110	5370	5370	5370	5370	0
14	20240924	190100	91315110	5370	5370	5370	5370	0
15	20240924	190000	91315110	5370	5370	5370	5370	0
16	20240924	185900	91315110	5370	5370	5370	5370	0
17	20240924	185800	91315110	5370	5370	5370	5370	0
18	20240924	185700	91315110	5370	5370	5370	5370	0
19	20240924	185600	91315110	5370	5370	5370	5370	0
20	20240924	185500	91315110	5370	5370	5370	5370	0
21	20240924	185400	91315110	5370	5370	5370	5370	0
22	20240924	185300	91315110	5370	5370	5370	5370	0
23	20240924	185200	91315110	5370	5370	5370	5370	0
24	20240924	185100	91315110	5370	5370	5370	5370	0
25	20240924	185000	91315110	5370	5370	5370	5370	0
26	20240924	184900	91315110	5370	5370	5370	5370	0
27	20240924	184800	91315110	5370	5370	5370	5370	0
28	20240924	184700	91315110	5370	5370	5370	5370	0
29	20240924	184600	91315110	5370	5370	5370	5370	0
30	20240924	184500	91315110	5370	5370	5370	5370	0
31	20240924	184400	91315110	5370	5370	5370	5370	0
32	20240924	184300	91315110	5370	5370	5370	5370	848
33	20240924	184200	91315110	5370	5370	5370	5370	0
34	20240924	184100	91315110	5370	5370	5370	5370	0
35	20240924	184000	91315110	5370	5370	5370	5370	0
36	20240924	183900	91315110	5370	5370	5370	5370	0
37	20240924	183800	91315110	5370	5370	5370	5370	0
38	20240924	183700	91315110	5370	5370	5370	5370	0
39	20240924	183600	91315110	5370	5370	5370	5370	0
40	20240924	183500	91315110	5370	5370	5370	5370	0
41	20240924	183400	91315110	5370	5370	5370	5370	0
42	20240924	183300	91315110	5370	5370	5370	5370	0
43	20240924	183200	91315110	5370	5370	5370	5370	0
44	20240924	183100	91315110	5370	5370	5370	5370	0
45	20240924	183000	91315110	5370	5370	5370	5370	0
46	20240924	182900	91315110	5370	5370	5370	5370	0
47	20240924	182800	91315110	5370	5370	5370	5370	0
48	20240924	182700	91315110	5370	5370	5370	5370	0
49	20240924	182600	91315110	5370	5370	5370	5370	0
50	20240924	182500	91315110	5370	5370	5370	5370	0
51	20240924	182400	91315110	5370	5370	5370	5370	0
52	20240924	182300	91315110	5370	5370	5370	5370	0
53	20240924	182200	91315110	5370	5370	5370	5370	0
54	20240924	182100	91315110	5370	5370	5370	5370	0
55	20240924	182000	91315110	5370	5370	5370	5370	0
56	20240924	181900	91315110	5370	5370	5370	5370	0
57	20240924	181800	91315110	5370	5370	5370	5370	0
58	20240924	181700	91315110	5370	5370	5370	5370	0
59	20240924	181600	91315110	5370	5370	5370	5370	0
60	20240924	181500	91315110	5370	5370	5370	5370	0
61	20240924	181400	91315110	5370	5370	5370	5370	0
62	20240924	181300	91315110	5370	5370	5370	5370	848
63	20240924	181200	91315110	5370	5370	5370	5370	0
64	20240924	181100	91315110	5370	5370	5370	5370	0
65	20240924	181000	91315110	5370	5370	5370	5370	0
66	20240924	180900	91315110	5370	5370	5370	5370	0
67	20240924	180800	91315110	5370	5370	5370	5370	0
68	20240924	180700	91315110	5370	5370	5370	5370	0
69	20240924	180600	91315110	5370	5370	5370	5370	0
70	20240924	180500	91315110	5370	5370	5370	5370	0
71	20240924	180400	91315110	5370	5370	5370	5370	0
72	20240924	180300	91315110	5370	5370	5370	5370	0
73	20240924	180200	91315110	5370	5370	5370	5370	0
74	20240924	180100	91315110	5370	5370	5370	5370	0
75	20240924	180000	91315110	5370	5370	5370	5370	0
76	20240924	175900	91315110	5370	5370	5370	5370	0
77	20240924	175800	91315110	5370	5370	5370	5370	0
78	20240924	175700	91315110	5370	5370	5370	5370	0
79	20240924	175600	91315110	5370	5370	5370	5370	0
80	20240924	175500	91315110	5370	5370	5370	5370	0
81	20240924	175400	91315110	5370	5370	5370	5370	0
82	20240924	175300	91315110	5370	5370	5370	5370	0
83	20240924	175200	91315110	5370	5370	5370	5370	0
84	20240924	175100	91315110	5370	5370	5370	5370	0
85	20240924	175000	91315110	5370	5370	5370	5370	0
86	20240924	174900	91315110	5370	5370	5370	5370	0
87	20240924	174800	91315110	5370	5370	5370	5370	0
88	20240924	174700	91315110	5370	5370	5370	5370	0
89	20240924	174600	91315110	5370	5370	5370	5370	0
90	20240924	174500	91315110	5370	5370	5370	5370	0
91	20240924	174400	91315110	5370	5370	5370	5370	0
92	20240924	174300	91315110	5370	5370	5370	5370	848
93	20240924	174200	91315110	5370	5370	5370	5370	0
94	20240924	174100	91315110	5370	5370	5370	5370	0
95	20240924	174000	91315110	5370	5370	5370	5370	0
96	20240924	173900	91315110	5370	5370	5370	5370	0
97	20240924	173800	91315110	5370	5370	5370	5370	0
98	20240924	173700	91315110	5370	5370	5370	5370	0
99	20240924	173600	91315110	5370	5370	5370	5370	0
100	20240924	173500	91315110	5370	5370	5370	5370	0
101	20240924	173400	91315110	5370	5370	5370	5370	0
102	20240924	173300	91315110	5370	5370	5370	5370	0
103	20240924	173200	91315110	5370	5370	5370	5370	0
104	20240924	173100	91315110	5370	5370	5370	5370	0
105	20240924	173000	91315110	5370	5370	5370	5370	0
106	20240924	172900	91315110	5370	5370	5370	5370	0
107	20240924	172800	91315110	5370	5370	5370	5370	0
108	20240924	172700	91315110	5370	5370	5370	5370	0
109	20240924	172600	91315110	5370	5370	5370	5370	0
110	20240924	172500	91315110	5370	5370	5370	5370	0
111	20240924	172400	91315110	5370	5370	5370	5370	0
112	20240924	172300	91315110	5370	5370	5370	5370	0
113	20240924	172200	91315110	5370	5370	5370	5370	0
114	20240924	172100	91315110	5370	5370	5370	5370	0
115	20240924	172000	91315110	5370	5370	5370	5370	0
116	20240924	171900	91315110	5370	5370	5370	5370	0
117	20240924	171800	91315110	5370	5370	5370	5370	0
118	20240924	171700	91315110	5370	5370	5370	5370	0
119	20240924	171600	91315110	5370	5370	5370	5370	0
120	20240924	171500	91315110	5370	5370	5370	5370	0
121	20240924	171400	91315110	5370	5370	5370	5370	0
122	20240924	171300	91315110	5370	5370	5370	5370	848
123	20240924	171200	91315110	5370	5370	5370	5370	0
124	20240924	171100	91315110	5370	5370	5370	5370	0
125	20240924	171000	91315110	5370	5370	5370	5370	0
126	20240924	170900	91315110	5370	5370	5370	5370	0
127	20240924	170800	91315110	5370	5370	5370	5370	0
128	20240924	170700	91315110	5370	5370	5370	5370	0
129	20240924	170600	91315110	5370	5370	5370	5370	0
130	20240924	170500	91315110	5370	5370	5370	5370	0
131	20240924	170400	91315110	5370	5370	5370	5370	0
132	20240924	170300	91315110	5370	5370	5370	5370	0
133	20240924	170200	91315110	5370	5370	5370	5370	0
134	20240924	170100	91315110	5370	5370	5370	5370	0
135	20240924	170000	91315110	5370	5370	5370	5370	0
136	20240924	165900	91315110	5370	5370	5370	5370	0
137	20240924	165800	91315110	5370	5370	5370	5370	0
138	20240924	165700	91315110	5370	5370	5370	5370	0
139	20240924	165600	91315110	5370	5370	5370	5370	0
140	20240924	165500	91315110	5370	5370	5370	5370	0
141	20240924	165400	91315110	5370	5370	5370	5370	0
142	20240924	165300	91315110	5370	5370	5370	5370	0
143	20240924	165200	91315110	5370	5370	5370	5370	0
144	20240924	165100	91315110	5370	5370	5370	5370	0
145	20240924	165000	91315110	5370	5370	5370	5370	0
146	20240924	164900	91315110	5370	5370	5370	5370	0
147	20240924	164800	91315110	5370	5370	5370	5370	0
148	20240924	164700	91315110	5370	5370	5370	5370	0
149	20240924	164600	91315110	5370	5370	5370	5370	0
150	20240924	164500	91315110	5370	5370	5370	5370	0
151	20240924	164400	91315110	5370	5370	5370	5370	0
152	20240924	164300	91315110	5370	5370	5370	5370	848
153	20240924	164200	91315110	5370	5370	5370	5370	0
154	20240924	164100	91315110	5370	5370	5370	5370	0
155	20240924	164000	91315110	5370	5370	5370	5370	0
156	20240924	163900	91315110	5370	5370	5370	5370	0
157	20240924	163800	91315110	5370	5370	5370	5370	0
158	20240924	163700	91315110	5370	5370	5370	5370	0
159	20240924	163600	91315110	5370	5370	5370	5370	0
160	20240924	163500	91315110	5370	5370	5370	5370	0
161	20240924	163400	91315110	5370	5370	5370	5370	0
162	20240924	163300	91315110	5370	5370	5370	5370	0
163	20240924	163200	91315110	5370	5370	5370	5370	0
164	20240924	163100	91315110	5370	5370	5370	5370	0
165	20240924	163000	91315110	5370	5370	5370	5370	0
166	20240924	162900	91315110	5370	5370	5370	5370	0
167	20240924	162800	91315110	5370	5370	5370	5370	0
168	20240924	162700	91315110	5370	5370	5370	5370	0
169	20240924	162600	91315110	5370	5370	5370	5370	0
170	20240924	162500	91315110	5370	5370	5370	5370	0
171	20240924	162400	91315110	5370	5370	5370	5370	0
172	20240924	162300	91315110	5370	5370	5370	5370	0
173	20240924	162200	91315110	5370	5370	5370	5370	0
174	20240924	162100	91315110	5370	5370	5370	5370	0
175	20240924	162000	91315110	5370	5370	5370	5370	0
176	20240924	161900	91315110	5370	5370	5370	5370	0
177	20240924	161800	91315110	5370	5370	5370	5370	0
178	20240924	161700	91315110	5370	5370	5370	5370	0
179	20240924	161600	91315110	5370	5370	5370	5370	0
180	20240924	161500	91315110	5370	5370	5370	5370	0
181	20240924	161400	91315110	5370	5370	5370	5370	0
182	20240924	161300	91315110	5370	5370	5370	5370	848
183	20240924	161200	91315110	5370	5370	5370	5370	0
184	20240924	161100	91315110	5370	5370	5370	5370	0
185	20240924	161000	91315110	5370	5370	5370	5370	0
186	20240924	160900	91315110	5370	5370	5370	5370	0
187	20240924	160800	91315110	5370	5370	5370	5370	0
188	20240924	160700	91315110	5370	5370	5370	5370	0
189	20240924	160600	91315110	5370	5370	5370	5370	0
190	20240924	160500	91315110	5370	5370	5370	5370	0
191	20240924	160400	91315110	5370	5370	5370	5370	0
192	20240924	160300	91315110	5370	5370	5370	5370	0
193	20240924	160200	91315110	5370	5370	5370	5370	0
194	20240924	160100	91315110	5370	5370	5370	5370	0
195	20240924	160000	91315110	5370	5370	5370	5370	0
196	20240924	155900	91315110	5370	5370	5370	5370	0
197	20240924	155800	91315110	5370	5370	5370	5370	0
198	20240924	155700	91315110	5370	5370	5370	5370	0
199	20240924	155600	91315110	5370	5370	5370	5370	0
200	20240924	155500	91315110	5370	5370	5370	5370	0
201	20240924	155400	91315110	5370	5370	5370	5370	0
202	20240924	155300	91315110	5370	5370	5370	5370	0
203	20240924	155200	91315110	5370	5370	5370	5370	0
204	20240924	155100	91315110	5370	5370	5370	5370	0
205	20240924	155000	91315110	5370	5370	5370	5370	0
206	20240924	154900	91315110	5370	5370	5370	5370	0
207	20240924	154800	91315110	5370	5370	5370	5370	0
208	20240924	154700	91315110	5370	5370	5370	5370	0
209	20240924	154600	91315110	5370	5370	5370	5370	0
210	20240924	154500	91315110	5370	5370	5370	5370	0
211	20240924	154400	91315110	5370	5370	5370	5370	0
212	20240924	154300	91315110	5370	5370	5370	5370	848
213	20240924	154200	91315110	5370	5370	5370	5370	0
214	20240924	154100	91315110	5370	5370	5370	5370	0
215	20240924	154000	91315110	5370	5370	5370	5370	0
216	20240924	153900	91315110	5370	5370	5370	5370	0
217	20240924	153800	91315110	5370	5370	5370	5370	0
218	20240924	153700	91315110	5370	5370	5370	5370	0
219	20240924	153600	91315110	5370	5370	5370	5370	0
220	20240924	153500	91315110	5370	5370	5370	5370	0
221	20240924	153400	91315110	5370	5370	5370	5370	0
222	20240924	153300	91315110	5370	5370	5370	5370	0
223	20240924	153200	91315110	5370	5370	5370	5370	0
224	20240924	153100	91315110	5370	5370	5370	5370	0
225	20240924	153000	91315110	5370	5370	5370	5370	848
226	20240924	152900	86761350	5380	5380	5380	5380	0
227	20240924	152800	86761350	5380	5380	5380	5380	0
228	20240924	152700	86761350	5380	5380	5380	5380	0
229	20240924	152600	86761350	5380	5380	5380	5380	0
230	20240924	152500	86761350	5380	5380	5380	5380	0
231	20240924	152400	86761350	5380	5380	5380	5380	0
232	20240924	152300	86761350	5380	5380	5380	5380	0
233	20240924	152200	86761350	5380	5380	5380	5380	0
234	20240924	152100	86761350	5380	5380	5380	5380	0
235	20240924	152000	86761350	5380	5380	5380	5380	0
236	20240924	151900	86761350	5380	5370	5390	5360	163
237	20240924	151800	85885130	5370	5380	5390	5370	38
238	20240924	151700	85680430	5360	5360	5360	5360	5
239	20240924	151600	85653630	5380	5380	5380	5380	0
240	20240924	151500	85653630	5380	5380	5380	5380	0
241	20240924	151400	85653630	5380	5380	5380	5380	0
242	20240924	151300	85653630	5380	5380	5380	5380	0
243	20240924	151200	85653630	5380	5380	5380	5380	0
244	20240924	151100	85653630	5380	5380	5380	5380	0
245	20240924	151000	85653630	5380	5380	5380	5380	50
246	20240924	150900	85384630	5360	5360	5360	5360	0
247	20240924	150800	85384630	5360	5360	5360	5360	0
248	20240924	150700	85384630	5360	5360	5360	5360	0
249	20240924	150600	85384630	5360	5360	5360	5360	0
250	20240924	150500	85384630	5360	5360	5360	5360	0
251	20240924	150400	85384630	5360	5360	5360	5360	0
252	20240924	150300	85384630	5360	5370	5370	5360	78
253	20240924	150200	84966450	5380	5380	5380	5380	10
254	20240924	150100	84912650	5380	5380	5380	5380	0
255	20240924	150000	84912650	5380	5380	5380	5380	0
256	20240924	145900	84912650	5380	5380	5380	5380	0
257	20240924	145800	84912650	5380	5380	5380	5380	50
258	20240924	145700	84643650	5380	5380	5380	5380	0
259	20240924	145600	84643650	5380	5380	5380	5380	0
260	20240924	145500	84643650	5380	5380	5380	5380	0
261	20240924	145400	84643650	5380	5380	5380	5380	0
262	20240924	145300	84643650	5380	5380	5380	5380	0
263	20240924	145200	84643650	5380	5380	5380	5380	0
264	20240924	145100	84643650	5380	5380	5380	5380	0
265	20240924	145000	84643650	5380	5380	5380	5380	0
266	20240924	144900	84643650	5380	5380	5380	5380	0
267	20240924	144800	84643650	5380	5380	5380	5380	1
268	20240924	144700	84638270	5380	5380	5380	5380	0
269	20240924	144600	84638270	5380	5380	5380	5380	1
270	20240924	144500	84632890	5370	5370	5370	5370	0
271	20240924	144400	84632890	5370	5370	5370	5370	0
272	20240924	144300	84632890	5370	5370	5370	5370	0
273	20240924	144200	84632890	5370	5370	5370	5370	0
274	20240924	144100	84632890	5370	5370	5370	5370	0
275	20240924	144000	84632890	5370	5370	5370	5370	0
276	20240924	143900	84632890	5370	5370	5370	5370	1
277	20240924	143800	84627520	5390	5390	5390	5390	0
278	20240924	143700	84627520	5390	5390	5390	5390	0
279	20240924	143600	84627520	5390	5390	5390	5390	0
280	20240924	143500	84627520	5390	5380	5390	5380	21
281	20240924	143400	84514350	5380	5380	5380	5380	0
282	20240924	143300	84514350	5380	5380	5380	5380	0
283	20240924	143200	84514350	5380	5380	5380	5380	0
284	20240924	143100	84514350	5380	5380	5380	5380	0
285	20240924	143000	84514350	5380	5380	5380	5380	0
286	20240924	142900	84514350	5380	5380	5380	5380	0
287	20240924	142800	84514350	5380	5380	5380	5380	0
288	20240924	142700	84514350	5380	5380	5380	5380	0
289	20240924	142600	84514350	5380	5380	5380	5380	0
290	20240924	142500	84514350	5380	5380	5380	5380	0
291	20240924	142400	84514350	5380	5380	5380	5380	0
292	20240924	142300	84514350	5380	5380	5380	5380	0
293	20240924	142200	84514350	5380	5380	5380	5380	17
294	20240924	142100	84422890	5380	5380	5380	5380	0
295	20240924	142000	84422890	5380	5380	5380	5380	0
296	20240924	141900	84422890	5380	5380	5380	5380	0
297	20240924	141800	84422890	5380	5380	5380	5380	2
298	20240924	141700	84412130	5380	5380	5380	5380	0
299	20240924	141600	84412130	5380	5380	5380	5380	2
300	20240924	141500	84401370	5390	5390	5390	5390	0
301	20240924	141400	84401370	5390	5390	5390	5390	0
302	20240924	141300	84401370	5390	5380	5390	5380	210
303	20240924	141200	83271550	5380	5380	5380	5380	0
304	20240924	141100	83271550	5380	5380	5380	5380	45
305	20240924	141000	83029450	5360	5360	5360	5360	0
306	20240924	140900	83029450	5360	5360	5360	5360	0
307	20240924	140800	83029450	5360	5360	5360	5360	200
308	20240924	140700	81957450	5390	5390	5390	5390	0
309	20240924	140600	81957450	5390	5390	5390	5390	0
310	20240924	140500	81957450	5390	5390	5390	5390	0
311	20240924	140400	81957450	5390	5380	5390	5380	4
312	20240924	140300	81935910	5360	5380	5380	5360	10
313	20240924	140200	81882220	5390	5390	5390	5390	60
314	20240924	140100	81558820	5390	5390	5390	5390	0
315	20240924	140000	81558820	5390	5380	5390	5380	261
316	20240924	135900	80152040	5390	5390	5390	5390	0
317	20240924	135800	80152040	5390	5390	5390	5390	0
318	20240924	135700	80152040	5390	5370	5390	5370	50
319	20240924	135600	79883050	5370	5370	5370	5370	30
320	20240924	135500	79721950	5370	5370	5370	5370	0
321	20240924	135400	79721950	5370	5370	5370	5370	0
322	20240924	135300	79721950	5370	5370	5370	5370	0
323	20240924	135200	79721950	5370	5370	5370	5370	0
324	20240924	135100	79721950	5370	5370	5370	5370	0
325	20240924	135000	79721950	5370	5370	5370	5370	75
326	20240924	134900	79319200	5370	5370	5370	5370	0
327	20240924	134800	79319200	5370	5370	5370	5370	0
328	20240924	134700	79319200	5370	5370	5370	5370	0
329	20240924	134600	79319200	5370	5370	5370	5370	0
330	20240924	134500	79319200	5370	5370	5370	5370	145
331	20240924	134400	78540550	5370	5370	5370	5370	50
332	20240924	134300	78272050	5350	5350	5350	5350	0
333	20240924	134200	78272050	5350	5350	5350	5350	0
334	20240924	134100	78272050	5350	5350	5350	5350	0
335	20240924	134000	78272050	5350	5350	5350	5350	0
336	20240924	133900	78272050	5350	5350	5350	5350	0
337	20240924	133800	78272050	5350	5350	5350	5350	0
338	20240924	133700	78272050	5350	5350	5350	5350	0
339	20240924	133600	78272050	5350	5350	5350	5350	0
340	20240924	133500	78272050	5350	5350	5350	5350	0
341	20240924	133400	78272050	5350	5350	5350	5350	0
342	20240924	133300	78272050	5350	5350	5350	5350	40
343	20240924	133200	78058050	5350	5350	5350	5350	0
344	20240924	133100	78058050	5350	5350	5350	5350	0
345	20240924	133000	78058050	5350	5350	5350	5350	0
346	20240924	132900	78058050	5350	5350	5350	5350	1
347	20240924	132800	78052700	5350	5350	5350	5350	0
348	20240924	132700	78052700	5350	5350	5350	5350	0
349	20240924	132600	78052700	5350	5350	5350	5350	0
350	20240924	132500	78052700	5350	5350	5350	5350	0
351	20240924	132400	78052700	5350	5350	5350	5350	115
352	20240924	132300	77437450	5350	5350	5350	5350	0
353	20240924	132200	77437450	5350	5350	5350	5350	0
354	20240924	132100	77437450	5350	5350	5350	5350	0
355	20240924	132000	77437450	5350	5350	5350	5350	0
356	20240924	131900	77437450	5350	5350	5350	5350	0
357	20240924	131800	77437450	5350	5350	5350	5350	0
358	20240924	131700	77437450	5350	5350	5350	5350	0
359	20240924	131600	77437450	5350	5350	5350	5350	1
360	20240924	131500	77432100	5350	5350	5350	5350	0
361	20240924	131400	77432100	5350	5350	5350	5350	10
362	20240924	131300	77378600	5350	5350	5350	5350	0
363	20240924	131200	77378600	5350	5350	5350	5350	0
364	20240924	131100	77378600	5350	5350	5350	5350	11
365	20240924	131000	77319750	5350	5350	5350	5350	0
366	20240924	130900	77319750	5350	5350	5350	5350	0
367	20240924	130800	77319750	5350	5350	5350	5350	0
368	20240924	130700	77319750	5350	5350	5350	5350	0
369	20240924	130600	77319750	5350	5350	5350	5350	0
370	20240924	130500	77319750	5350	5350	5350	5350	0
371	20240924	130400	77319750	5350	5350	5350	5350	0
372	20240924	130300	77319750	5350	5350	5350	5350	0
373	20240924	130200	77319750	5350	5350	5350	5350	30
374	20240924	130100	77159250	5350	5350	5350	5350	0
375	20240924	130000	77159250	5350	5350	5350	5350	0
376	20240924	125900	77159250	5350	5350	5350	5350	0
377	20240924	125800	77159250	5350	5350	5350	5350	0
378	20240924	125700	77159250	5350	5350	5350	5350	20
379	20240924	125600	77052250	5330	5330	5330	5330	0
380	20240924	125500	77052250	5330	5330	5330	5330	0
381	20240924	125400	77052250	5330	5330	5330	5330	0
382	20240924	125300	77052250	5330	5330	5330	5330	0
383	20240924	125200	77052250	5330	5330	5330	5330	0
384	20240924	125100	77052250	5330	5330	5330	5330	0
385	20240924	125000	77052250	5330	5330	5330	5330	0
386	20240924	124900	77052250	5330	5330	5330	5330	0
387	20240924	124800	77052250	5330	5330	5330	5330	0
388	20240924	124700	77052250	5330	5330	5330	5330	5
389	20240924	124600	77025600	5330	5330	5330	5330	88
390	20240924	124500	76556560	5330	5330	5330	5330	0
391	20240924	124400	76556560	5330	5330	5330	5330	0
392	20240924	124300	76556560	5330	5330	5330	5330	891
393	20240924	124200	71807530	5330	5330	5330	5330	0
394	20240924	124100	71807530	5330	5330	5330	5330	75
395	20240924	124000	71407780	5330	5330	5330	5330	0
396	20240924	123900	71407780	5330	5330	5330	5330	220
397	20240924	123800	70235180	5330	5330	5330	5330	0
398	20240924	123700	70235180	5330	5330	5330	5330	0
399	20240924	123600	70235180	5330	5330	5330	5330	0
400	20240924	123500	70235180	5330	5330	5330	5330	0
401	20240924	123400	70235180	5330	5330	5330	5330	18
402	20240924	123300	70139240	5330	5330	5330	5330	40
403	20240924	123200	69926040	5330	5340	5340	5330	1391
404	20240924	123100	62510890	5340	5340	5340	5340	0
405	20240924	123000	62510890	5340	5340	5340	5340	0
406	20240924	122900	62510890	5340	5340	5340	5340	0
407	20240924	122800	62510890	5340	5340	5340	5340	2
408	20240924	122700	62500210	5350	5350	5350	5350	0
409	20240924	122600	62500210	5350	5350	5350	5350	1
410	20240924	122500	62494860	5350	5350	5350	5350	0
411	20240924	122400	62494860	5350	5350	5350	5350	0
412	20240924	122300	62494860	5350	5350	5350	5350	11
413	20240924	122200	62436010	5360	5360	5360	5360	0
414	20240924	122100	62436010	5360	5360	5360	5360	0
415	20240924	122000	62436010	5360	5360	5360	5360	0
416	20240924	121900	62436010	5360	5360	5360	5360	0
417	20240924	121800	62436010	5360	5360	5360	5360	0
418	20240924	121700	62436010	5360	5360	5360	5360	0
419	20240924	121600	62436010	5360	5360	5360	5360	11
420	20240924	121500	62377050	5370	5370	5370	5370	9
421	20240924	121400	62328720	5370	5370	5370	5370	0
422	20240924	121300	62328720	5370	5370	5370	5370	0
423	20240924	121200	62328720	5370	5370	5370	5370	0
424	20240924	121100	62328720	5370	5380	5380	5370	2
425	20240924	121000	62317970	5350	5350	5350	5350	657
426	20240924	120900	58803020	5340	5340	5340	5340	0
427	20240924	120800	58803020	5340	5340	5340	5340	0
428	20240924	120700	58803020	5340	5340	5340	5340	0
429	20240924	120600	58803020	5340	5340	5340	5340	0
430	20240924	120500	58803020	5340	5340	5340	5340	0
431	20240924	120400	58803020	5340	5340	5340	5340	0
432	20240924	120300	58803020	5340	5340	5340	5340	0
433	20240924	120200	58803020	5340	5340	5340	5340	0
434	20240924	120100	58803020	5340	5340	5340	5340	0
435	20240924	120000	58803020	5340	5340	5340	5340	263
436	20240924	115900	57398600	5330	5330	5330	5330	0
437	20240924	115800	57398600	5330	5330	5330	5330	94
438	20240924	115700	56897580	5330	5330	5330	5330	0
439	20240924	115600	56897580	5330	5330	5330	5330	0
440	20240924	115500	56897580	5330	5330	5330	5330	0
441	20240924	115400	56897580	5330	5330	5330	5330	0
442	20240924	115300	56897580	5330	5330	5330	5330	0
443	20240924	115200	56897580	5330	5330	5330	5330	21
444	20240924	115100	56785650	5340	5340	5340	5340	0
445	20240924	115000	56785650	5340	5340	5340	5340	5
446	20240924	114900	56758950	5340	5340	5340	5340	0
447	20240924	114800	56758950	5340	5340	5340	5340	3
448	20240924	114700	56742930	5350	5350	5350	5350	0
449	20240924	114600	56742930	5350	5350	5350	5350	0
450	20240924	114500	56742930	5350	5350	5350	5350	0
451	20240924	114400	56742930	5350	5350	5350	5330	187
452	20240924	114300	55745460	5340	5340	5340	5340	120
453	20240924	114200	55104660	5340	5340	5340	5340	0
454	20240924	114100	55104660	5340	5340	5340	5340	0
455	20240924	114000	55104660	5340	5340	5340	5340	0
456	20240924	113900	55104660	5340	5340	5340	5340	0
457	20240924	113800	55104660	5340	5340	5340	5340	21
458	20240924	113700	54992520	5340	5340	5340	5340	0
459	20240924	113600	54992520	5340	5340	5340	5340	0
460	20240924	113500	54992520	5340	5340	5340	5340	200
461	20240924	113400	53924520	5350	5350	5350	5350	0
462	20240924	113300	53924520	5350	5350	5350	5350	0
463	20240924	113200	53924520	5350	5350	5350	5350	0
464	20240924	113100	53924520	5350	5350	5350	5350	0
465	20240924	113000	53924520	5350	5350	5350	5350	0
466	20240924	112900	53924520	5350	5350	5350	5350	57
467	20240924	112800	53619570	5350	5350	5350	5350	0
468	20240924	112700	53619570	5350	5350	5350	5350	0
469	20240924	112600	53619570	5350	5350	5350	5350	210
470	20240924	112500	52496070	5340	5340	5340	5340	10
471	20240924	112400	52442670	5340	5340	5340	5340	1
472	20240924	112300	52437330	5350	5350	5350	5350	160
473	20240924	112200	51581330	5350	5350	5350	5350	45
474	20240924	112100	51340580	5350	5350	5350	5350	0
475	20240924	112000	51340580	5350	5350	5350	5350	4
476	20240924	111900	51319180	5350	5350	5350	5350	0
477	20240924	111800	51319180	5350	5350	5350	5350	60
478	20240924	111700	50998180	5340	5340	5340	5340	0
479	20240924	111600	50998180	5340	5340	5340	5340	0
480	20240924	111500	50998180	5340	5340	5340	5340	0
481	20240924	111400	50998180	5340	5340	5340	5340	0
482	20240924	111300	50998180	5340	5340	5340	5340	0
483	20240924	111200	50998180	5340	5340	5340	5340	0
484	20240924	111100	50998180	5340	5340	5340	5340	0
485	20240924	111000	50998180	5340	5340	5340	5340	0
486	20240924	110900	50998180	5340	5350	5350	5340	4
487	20240924	110800	50976800	5340	5340	5340	5340	74
488	20240924	110700	50581640	5340	5350	5350	5340	5
489	20240924	110600	50554910	5350	5350	5350	5350	75
490	20240924	110500	50153660	5350	5350	5350	5350	500
491	20240924	110400	47478660	5350	5350	5350	5350	0
492	20240924	110300	47478660	5350	5350	5350	5350	0
493	20240924	110200	47478660	5350	5350	5350	5350	0
494	20240924	110100	47478660	5350	5350	5350	5350	0
495	20240924	110000	47478660	5350	5350	5350	5350	0
496	20240924	105900	47478660	5350	5350	5350	5350	50
497	20240924	105800	47211160	5350	5350	5350	5350	225
498	20240924	105700	46007410	5340	5380	5380	5340	5524
499	20240924	105600	16411160	5380	5380	5380	5380	0
500	20240924	105500	16411160	5380	5380	5380	5380	0
501	20240924	105400	16411160	5380	5380	5380	5380	10
502	20240924	105300	16357360	5390	5390	5390	5390	166
503	20240924	105200	15462620	5400	5400	5400	5400	0
504	20240924	105100	15462620	5400	5400	5400	5400	1
505	20240924	105000	15457220	5400	5400	5400	5400	0
506	20240924	104900	15457220	5400	5400	5400	5400	0
507	20240924	104800	15457220	5400	5400	5400	5400	0
508	20240924	104700	15457220	5400	5400	5400	5400	0
509	20240924	104600	15457220	5400	5400	5400	5400	0
510	20240924	104500	15457220	5400	5400	5400	5400	0
511	20240924	104400	15457220	5400	5400	5400	5400	0
512	20240924	104300	15457220	5400	5400	5400	5400	0
513	20240924	104200	15457220	5400	5400	5400	5400	0
514	20240924	104100	15457220	5400	5400	5400	5400	0
515	20240924	104000	15457220	5400	5400	5400	5400	0
516	20240924	103900	15457220	5400	5400	5400	5400	0
517	20240924	103800	15457220	5400	5400	5400	5400	0
518	20240924	103700	15457220	5400	5400	5400	5400	0
519	20240924	103600	15457220	5400	5400	5400	5400	0
520	20240924	103500	15457220	5400	5400	5400	5400	0
521	20240924	103400	15457220	5400	5400	5400	5400	1
522	20240924	103300	15451820	5400	5400	5400	5400	0
523	20240924	103200	15451820	5400	5400	5400	5400	1
524	20240924	103100	15446420	5410	5400	5410	5400	3
525	20240924	103000	15430210	5410	5410	5410	5410	0
526	20240924	102900	15430210	5410	5410	5410	5410	0
527	20240924	102800	15430210	5410	5400	5410	5400	4
528	20240924	102700	15408590	5410	5410	5410	5410	22
529	20240924	102600	15289570	5410	5410	5410	5410	5
530	20240924	102500	15262520	5400	5420	5430	5400	463
531	20240924	102400	12758180	5420	5410	5420	5400	41
532	20240924	102300	12536020	5410	5410	5410	5400	138
533	20240924	102200	11789470	5400	5400	5410	5400	11
534	20240924	102100	11730040	5400	5400	5400	5400	93
535	20240924	102000	11227840	5390	5390	5390	5390	0
536	20240924	101900	11227840	5390	5390	5390	5390	0
537	20240924	101800	11227840	5390	5390	5390	5390	0
538	20240924	101700	11227840	5390	5390	5390	5390	0
539	20240924	101600	11227840	5390	5390	5390	5390	0
540	20240924	101500	11227840	5390	5390	5390	5390	0
541	20240924	101400	11227840	5390	5390	5390	5390	106
542	20240924	101300	10656500	5390	5390	5390	5390	0
543	20240924	101200	10656500	5390	5390	5390	5380	188
544	20240924	101100	9644750	5390	5390	5390	5390	0
545	20240924	101000	9644750	5390	5390	5390	5390	0
546	20240924	100900	9644750	5390	5390	5390	5390	0
547	20240924	100800	9644750	5390	5390	5390	5390	11
548	20240924	100700	9585460	5390	5390	5390	5390	0
549	20240924	100600	9585460	5390	5390	5390	5390	0
550	20240924	100500	9585460	5390	5390	5390	5390	0
551	20240924	100400	9585460	5390	5410	5410	5390	2
552	20240924	100300	9574660	5410	5410	5410	5410	1
553	20240924	100200	9569250	5400	5400	5400	5400	138
554	20240924	100100	8824050	5390	5390	5390	5390	5
555	20240924	100000	8797100	5390	5390	5390	5390	1
556	20240924	095900	8791710	5400	5400	5400	5400	0
557	20240924	095800	8791710	5400	5400	5400	5400	0
558	20240924	095700	8791710	5400	5400	5400	5400	0
559	20240924	095600	8791710	5400	5400	5400	5400	0
560	20240924	095500	8791710	5400	5400	5400	5400	0
561	20240924	095400	8791710	5400	5400	5400	5400	0
562	20240924	095300	8791710	5400	5400	5400	5400	0
563	20240924	095200	8791710	5400	5400	5400	5400	100
564	20240924	095100	8251710	5400	5400	5400	5400	0
565	20240924	095000	8251710	5400	5400	5400	5400	0
566	20240924	094900	8251710	5400	5400	5400	5400	0
567	20240924	094800	8251710	5400	5400	5400	5400	0
568	20240924	094700	8251710	5400	5400	5400	5400	0
569	20240924	094600	8251710	5400	5400	5400	5400	0
570	20240924	094500	8251710	5400	5400	5400	5400	0
571	20240924	094400	8251710	5400	5400	5400	5400	1
572	20240924	094300	8246310	5400	5400	5400	5400	0
573	20240924	094200	8246310	5400	5400	5400	5400	0
574	20240924	094100	8246310	5400	5400	5400	5400	0
575	20240924	094000	8246310	5400	5400	5400	5400	0
576	20240924	093900	8246310	5400	5400	5400	5400	0
577	20240924	093800	8246310	5400	5400	5400	5400	0
578	20240924	093700	8246310	5400	5400	5400	5400	0
579	20240924	093600	8246310	5400	5400	5400	5400	0
580	20240924	093500	8246310	5400	5400	5400	5400	0
581	20240924	093400	8246310	5400	5390	5400	5390	195
582	20240924	093300	7195250	5400	5400	5400	5400	1
583	20240924	093200	7189850	5400	5400	5400	5400	1
584	20240924	093100	7184450	5390	5390	5390	5390	0
585	20240924	093000	7184450	5390	5390	5390	5390	0
586	20240924	092900	7184450	5390	5390	5390	5390	0
587	20240924	092800	7184450	5390	5390	5390	5390	0
588	20240924	092700	7184450	5390	5390	5390	5390	0
589	20240924	092600	7184450	5390	5390	5390	5390	0
590	20240924	092500	7184450	5390	5390	5390	5390	7
591	20240924	092400	7146720	5380	5390	5390	5380	45
592	20240924	092300	6904180	5390	5390	5390	5390	0
593	20240924	092200	6904180	5390	5390	5390	5390	0
594	20240924	092100	6904180	5390	5390	5390	5390	0
595	20240924	092000	6904180	5390	5390	5390	5390	0
596	20240924	091900	6904180	5390	5390	5390	5390	0
597	20240924	091800	6904180	5390	5390	5390	5390	0
598	20240924	091700	6904180	5390	5390	5390	5390	0
599	20240924	091600	6904180	5390	5390	5390	5390	0
600	20240924	091500	6904180	5390	5390	5390	5390	1
601	20240924	091400	6898790	5400	5390	5400	5390	657
602	20240924	091300	3351080	5380	5380	5380	5380	0
603	20240924	091200	3351080	5380	5380	5380	5380	0
604	20240924	091100	3351080	5380	5380	5380	5380	0
605	20240924	091000	3351080	5380	5380	5380	5380	0
606	20240924	090900	3351080	5380	5380	5380	5380	0
607	20240924	090800	3351080	5380	5380	5380	5380	0
608	20240924	090700	3351080	5380	5380	5380	5380	0
609	20240924	090600	3351080	5380	5380	5380	5380	322
610	20240924	090500	1618720	5390	5390	5390	5390	0
611	20240924	090400	1618720	5390	5390	5390	5390	44
612	20240924	090300	1381560	5390	5390	5390	5390	0
613	20240924	090200	1381560	5390	5390	5390	5390	84
614	20240924	090100	928800	5400	5400	5400	5400	0
615	20240924	090000	928800	5400	5400	5400	5400	172