KissMeData/318010/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	211400	27313090	5260	5260	5260	5260	144
3	20240926	211300	27313090	5260	5260	5260	5260	0
4	20240926	211200	27313090	5260	5260	5260	5260	0
5	20240926	211100	27313090	5260	5260	5260	5260	0
6	20240926	211000	27313090	5260	5260	5260	5260	0
7	20240926	210900	27313090	5260	5260	5260	5260	0
8	20240926	210800	27313090	5260	5260	5260	5260	0
9	20240926	210700	27313090	5260	5260	5260	5260	0
10	20240926	210600	27313090	5260	5260	5260	5260	0
11	20240926	210500	27313090	5260	5260	5260	5260	0
12	20240926	210400	27313090	5260	5260	5260	5260	0
13	20240926	210300	27313090	5260	5260	5260	5260	0
14	20240926	210200	27313090	5260	5260	5260	5260	0
15	20240926	210100	27313090	5260	5260	5260	5260	0
16	20240926	210000	27313090	5260	5260	5260	5260	0
17	20240926	205900	27313090	5260	5260	5260	5260	0
18	20240926	205800	27313090	5260	5260	5260	5260	0
19	20240926	205700	27313090	5260	5260	5260	5260	0
20	20240926	205600	27313090	5260	5260	5260	5260	0
21	20240926	205500	27313090	5260	5260	5260	5260	0
22	20240926	205400	27313090	5260	5260	5260	5260	0
23	20240926	205300	27313090	5260	5260	5260	5260	0
24	20240926	205200	27313090	5260	5260	5260	5260	0
25	20240926	205100	27313090	5260	5260	5260	5260	0
26	20240926	205000	27313090	5260	5260	5260	5260	0
27	20240926	204900	27313090	5260	5260	5260	5260	0
28	20240926	204800	27313090	5260	5260	5260	5260	0
29	20240926	204700	27313090	5260	5260	5260	5260	0
30	20240926	204600	27313090	5260	5260	5260	5260	0
31	20240926	204500	27313090	5260	5260	5260	5260	0
32	20240926	204400	27313090	5260	5260	5260	5260	144
33	20240926	204300	27313090	5260	5260	5260	5260	0
34	20240926	204200	27313090	5260	5260	5260	5260	0
35	20240926	204100	27313090	5260	5260	5260	5260	0
36	20240926	204000	27313090	5260	5260	5260	5260	0
37	20240926	203900	27313090	5260	5260	5260	5260	0
38	20240926	203800	27313090	5260	5260	5260	5260	0
39	20240926	203700	27313090	5260	5260	5260	5260	0
40	20240926	203600	27313090	5260	5260	5260	5260	0
41	20240926	203500	27313090	5260	5260	5260	5260	0
42	20240926	203400	27313090	5260	5260	5260	5260	0
43	20240926	203300	27313090	5260	5260	5260	5260	0
44	20240926	203200	27313090	5260	5260	5260	5260	0
45	20240926	203100	27313090	5260	5260	5260	5260	0
46	20240926	203000	27313090	5260	5260	5260	5260	0
47	20240926	202900	27313090	5260	5260	5260	5260	0
48	20240926	202800	27313090	5260	5260	5260	5260	0
49	20240926	202700	27313090	5260	5260	5260	5260	0
50	20240926	202600	27313090	5260	5260	5260	5260	0
51	20240926	202500	27313090	5260	5260	5260	5260	0
52	20240926	202400	27313090	5260	5260	5260	5260	0
53	20240926	202300	27313090	5260	5260	5260	5260	0
54	20240926	202200	27313090	5260	5260	5260	5260	0
55	20240926	202100	27313090	5260	5260	5260	5260	0
56	20240926	202000	27313090	5260	5260	5260	5260	0
57	20240926	201900	27313090	5260	5260	5260	5260	0
58	20240926	201800	27313090	5260	5260	5260	5260	0
59	20240926	201700	27313090	5260	5260	5260	5260	0
60	20240926	201600	27313090	5260	5260	5260	5260	0
61	20240926	201500	27313090	5260	5260	5260	5260	0
62	20240926	201400	27313090	5260	5260	5260	5260	144
63	20240926	201300	27313090	5260	5260	5260	5260	0
64	20240926	201200	27313090	5260	5260	5260	5260	0
65	20240926	201100	27313090	5260	5260	5260	5260	0
66	20240926	201000	27313090	5260	5260	5260	5260	0
67	20240926	200900	27313090	5260	5260	5260	5260	0
68	20240926	200800	27313090	5260	5260	5260	5260	0
69	20240926	200700	27313090	5260	5260	5260	5260	0
70	20240926	200600	27313090	5260	5260	5260	5260	0
71	20240926	200500	27313090	5260	5260	5260	5260	0
72	20240926	200400	27313090	5260	5260	5260	5260	0
73	20240926	200300	27313090	5260	5260	5260	5260	0
74	20240926	200200	27313090	5260	5260	5260	5260	0
75	20240926	200100	27313090	5260	5260	5260	5260	0
76	20240926	200000	27313090	5260	5260	5260	5260	0
77	20240926	195900	27313090	5260	5260	5260	5260	0
78	20240926	195800	27313090	5260	5260	5260	5260	0
79	20240926	195700	27313090	5260	5260	5260	5260	0
80	20240926	195600	27313090	5260	5260	5260	5260	0
81	20240926	195500	27313090	5260	5260	5260	5260	0
82	20240926	195400	27313090	5260	5260	5260	5260	0
83	20240926	195300	27313090	5260	5260	5260	5260	0
84	20240926	195200	27313090	5260	5260	5260	5260	0
85	20240926	195100	27313090	5260	5260	5260	5260	0
86	20240926	195000	27313090	5260	5260	5260	5260	0
87	20240926	194900	27313090	5260	5260	5260	5260	0
88	20240926	194800	27313090	5260	5260	5260	5260	0
89	20240926	194700	27313090	5260	5260	5260	5260	0
90	20240926	194600	27313090	5260	5260	5260	5260	0
91	20240926	194500	27313090	5260	5260	5260	5260	0
92	20240926	194400	27313090	5260	5260	5260	5260	144
93	20240926	194300	27313090	5260	5260	5260	5260	0
94	20240926	194200	27313090	5260	5260	5260	5260	0
95	20240926	194100	27313090	5260	5260	5260	5260	0
96	20240926	194000	27313090	5260	5260	5260	5260	0
97	20240926	193900	27313090	5260	5260	5260	5260	0
98	20240926	193800	27313090	5260	5260	5260	5260	0
99	20240926	193700	27313090	5260	5260	5260	5260	0
100	20240926	193600	27313090	5260	5260	5260	5260	0
101	20240926	193500	27313090	5260	5260	5260	5260	0
102	20240926	193400	27313090	5260	5260	5260	5260	0
103	20240926	193300	27313090	5260	5260	5260	5260	0
104	20240926	193200	27313090	5260	5260	5260	5260	0
105	20240926	193100	27313090	5260	5260	5260	5260	0
106	20240926	193000	27313090	5260	5260	5260	5260	0
107	20240926	192900	27313090	5260	5260	5260	5260	0
108	20240926	192800	27313090	5260	5260	5260	5260	0
109	20240926	192700	27313090	5260	5260	5260	5260	0
110	20240926	192600	27313090	5260	5260	5260	5260	0
111	20240926	192500	27313090	5260	5260	5260	5260	0
112	20240926	192400	27313090	5260	5260	5260	5260	0
113	20240926	192300	27313090	5260	5260	5260	5260	0
114	20240926	192200	27313090	5260	5260	5260	5260	0
115	20240926	192100	27313090	5260	5260	5260	5260	0
116	20240926	192000	27313090	5260	5260	5260	5260	0
117	20240926	191900	27313090	5260	5260	5260	5260	0
118	20240926	191800	27313090	5260	5260	5260	5260	0
119	20240926	191700	27313090	5260	5260	5260	5260	0
120	20240926	191600	27313090	5260	5260	5260	5260	0
121	20240926	191500	27313090	5260	5260	5260	5260	0
122	20240926	191400	27313090	5260	5260	5260	5260	144
123	20240926	191300	27313090	5260	5260	5260	5260	0
124	20240926	191200	27313090	5260	5260	5260	5260	0
125	20240926	191100	27313090	5260	5260	5260	5260	0
126	20240926	191000	27313090	5260	5260	5260	5260	0
127	20240926	190900	27313090	5260	5260	5260	5260	0
128	20240926	190800	27313090	5260	5260	5260	5260	0
129	20240926	190700	27313090	5260	5260	5260	5260	0
130	20240926	190600	27313090	5260	5260	5260	5260	0
131	20240926	190500	27313090	5260	5260	5260	5260	0
132	20240926	190400	27313090	5260	5260	5260	5260	0
133	20240926	190300	27313090	5260	5260	5260	5260	0
134	20240926	190200	27313090	5260	5260	5260	5260	0
135	20240926	190100	27313090	5260	5260	5260	5260	0
136	20240926	190000	27313090	5260	5260	5260	5260	0
137	20240926	185900	27313090	5260	5260	5260	5260	0
138	20240926	185800	27313090	5260	5260	5260	5260	0
139	20240926	185700	27313090	5260	5260	5260	5260	0
140	20240926	185600	27313090	5260	5260	5260	5260	0
141	20240926	185500	27313090	5260	5260	5260	5260	0
142	20240926	185400	27313090	5260	5260	5260	5260	0
143	20240926	185300	27313090	5260	5260	5260	5260	0
144	20240926	185200	27313090	5260	5260	5260	5260	0
145	20240926	185100	27313090	5260	5260	5260	5260	0
146	20240926	185000	27313090	5260	5260	5260	5260	0
147	20240926	184900	27313090	5260	5260	5260	5260	0
148	20240926	184800	27313090	5260	5260	5260	5260	0
149	20240926	184700	27313090	5260	5260	5260	5260	0
150	20240926	184600	27313090	5260	5260	5260	5260	0
151	20240926	184500	27313090	5260	5260	5260	5260	0
152	20240926	184400	27313090	5260	5260	5260	5260	144
153	20240926	184300	27313090	5260	5260	5260	5260	0
154	20240926	184200	27313090	5260	5260	5260	5260	0
155	20240926	184100	27313090	5260	5260	5260	5260	0
156	20240926	184000	27313090	5260	5260	5260	5260	0
157	20240926	183900	27313090	5260	5260	5260	5260	0
158	20240926	183800	27313090	5260	5260	5260	5260	0
159	20240926	183700	27313090	5260	5260	5260	5260	0
160	20240926	183600	27313090	5260	5260	5260	5260	0
161	20240926	183500	27313090	5260	5260	5260	5260	0
162	20240926	183400	27313090	5260	5260	5260	5260	0
163	20240926	183300	27313090	5260	5260	5260	5260	0
164	20240926	183200	27313090	5260	5260	5260	5260	0
165	20240926	183100	27313090	5260	5260	5260	5260	0
166	20240926	183000	27313090	5260	5260	5260	5260	0
167	20240926	182900	27313090	5260	5260	5260	5260	0
168	20240926	182800	27313090	5260	5260	5260	5260	0
169	20240926	182700	27313090	5260	5260	5260	5260	0
170	20240926	182600	27313090	5260	5260	5260	5260	0
171	20240926	182500	27313090	5260	5260	5260	5260	0
172	20240926	182400	27313090	5260	5260	5260	5260	0
173	20240926	182300	27313090	5260	5260	5260	5260	0
174	20240926	182200	27313090	5260	5260	5260	5260	0
175	20240926	182100	27313090	5260	5260	5260	5260	0
176	20240926	182000	27313090	5260	5260	5260	5260	0
177	20240926	181900	27313090	5260	5260	5260	5260	0
178	20240926	181800	27313090	5260	5260	5260	5260	0
179	20240926	181700	27313090	5260	5260	5260	5260	0
180	20240926	181600	27313090	5260	5260	5260	5260	0
181	20240926	181500	27313090	5260	5260	5260	5260	0
182	20240926	181400	27313090	5260	5260	5260	5260	144
183	20240926	181300	27313090	5260	5260	5260	5260	0
184	20240926	181200	27313090	5260	5260	5260	5260	0
185	20240926	181100	27313090	5260	5260	5260	5260	0
186	20240926	181000	27313090	5260	5260	5260	5260	0
187	20240926	180900	27313090	5260	5260	5260	5260	0
188	20240926	180800	27313090	5260	5260	5260	5260	0
189	20240926	180700	27313090	5260	5260	5260	5260	0
190	20240926	180600	27313090	5260	5260	5260	5260	0
191	20240926	180500	27313090	5260	5260	5260	5260	0
192	20240926	180400	27313090	5260	5260	5260	5260	0
193	20240926	180300	27313090	5260	5260	5260	5260	0
194	20240926	180200	27313090	5260	5260	5260	5260	0
195	20240926	180100	27313090	5260	5260	5260	5260	0
196	20240926	180000	27313090	5260	5260	5260	5260	0
197	20240926	175900	27313090	5260	5260	5260	5260	0
198	20240926	175800	27313090	5260	5260	5260	5260	0
199	20240926	175700	27313090	5260	5260	5260	5260	0
200	20240926	175600	27313090	5260	5260	5260	5260	0
201	20240926	175500	27313090	5260	5260	5260	5260	0
202	20240926	175400	27313090	5260	5260	5260	5260	0
203	20240926	175300	27313090	5260	5260	5260	5260	0
204	20240926	175200	27313090	5260	5260	5260	5260	0
205	20240926	175100	27313090	5260	5260	5260	5260	0
206	20240926	175000	27313090	5260	5260	5260	5260	0
207	20240926	174900	27313090	5260	5260	5260	5260	0
208	20240926	174800	27313090	5260	5260	5260	5260	0
209	20240926	174700	27313090	5260	5260	5260	5260	0
210	20240926	174600	27313090	5260	5260	5260	5260	0
211	20240926	174500	27313090	5260	5260	5260	5260	0
212	20240926	174400	27313090	5260	5260	5260	5260	144
213	20240926	174300	27313090	5260	5260	5260	5260	0
214	20240926	174200	27313090	5260	5260	5260	5260	0
215	20240926	174100	27313090	5260	5260	5260	5260	0
216	20240926	174000	27313090	5260	5260	5260	5260	0
217	20240926	173900	27313090	5260	5260	5260	5260	0
218	20240926	173800	27313090	5260	5260	5260	5260	0
219	20240926	173700	27313090	5260	5260	5260	5260	0
220	20240926	173600	27313090	5260	5260	5260	5260	0
221	20240926	173500	27313090	5260	5260	5260	5260	0
222	20240926	173400	27313090	5260	5260	5260	5260	0
223	20240926	173300	27313090	5260	5260	5260	5260	0
224	20240926	173200	27313090	5260	5260	5260	5260	0
225	20240926	173100	27313090	5260	5260	5260	5260	0
226	20240926	173000	27313090	5260	5260	5260	5260	0
227	20240926	172900	27313090	5260	5260	5260	5260	0
228	20240926	172800	27313090	5260	5260	5260	5260	0
229	20240926	172700	27313090	5260	5260	5260	5260	0
230	20240926	172600	27313090	5260	5260	5260	5260	0
231	20240926	172500	27313090	5260	5260	5260	5260	0
232	20240926	172400	27313090	5260	5260	5260	5260	0
233	20240926	172300	27313090	5260	5260	5260	5260	0
234	20240926	172200	27313090	5260	5260	5260	5260	0
235	20240926	172100	27313090	5260	5260	5260	5260	0
236	20240926	172000	27313090	5260	5260	5260	5260	0
237	20240926	171900	27313090	5260	5260	5260	5260	0
238	20240926	171800	27313090	5260	5260	5260	5260	0
239	20240926	171700	27313090	5260	5260	5260	5260	0
240	20240926	171600	27313090	5260	5260	5260	5260	0
241	20240926	171500	27313090	5260	5260	5260	5260	0
242	20240926	171400	27313090	5260	5260	5260	5260	144
243	20240926	171300	27313090	5260	5260	5260	5260	0
244	20240926	171200	27313090	5260	5260	5260	5260	0
245	20240926	171100	27313090	5260	5260	5260	5260	0
246	20240926	171000	27313090	5260	5260	5260	5260	0
247	20240926	170900	27313090	5260	5260	5260	5260	0
248	20240926	170800	27313090	5260	5260	5260	5260	0
249	20240926	170700	27313090	5260	5260	5260	5260	0
250	20240926	170600	27313090	5260	5260	5260	5260	0
251	20240926	170500	27313090	5260	5260	5260	5260	0
252	20240926	170400	27313090	5260	5260	5260	5260	0
253	20240926	170300	27313090	5260	5260	5260	5260	0
254	20240926	170200	27313090	5260	5260	5260	5260	0
255	20240926	170100	27313090	5260	5260	5260	5260	0
256	20240926	170000	27313090	5260	5260	5260	5260	0
257	20240926	165900	27313090	5260	5260	5260	5260	0
258	20240926	165800	27313090	5260	5260	5260	5260	0
259	20240926	165700	27313090	5260	5260	5260	5260	0
260	20240926	165600	27313090	5260	5260	5260	5260	0
261	20240926	165500	27313090	5260	5260	5260	5260	0
262	20240926	165400	27313090	5260	5260	5260	5260	0
263	20240926	165300	27313090	5260	5260	5260	5260	0
264	20240926	165200	27313090	5260	5260	5260	5260	0
265	20240926	165100	27313090	5260	5260	5260	5260	0
266	20240926	165000	27313090	5260	5260	5260	5260	0
267	20240926	164900	27313090	5260	5260	5260	5260	0
268	20240926	164800	27313090	5260	5260	5260	5260	0
269	20240926	164700	27313090	5260	5260	5260	5260	0
270	20240926	164600	27313090	5260	5260	5260	5260	0
271	20240926	164500	27313090	5260	5260	5260	5260	0
272	20240926	164400	27313090	5260	5260	5260	5260	144
273	20240926	164300	27313090	5260	5260	5260	5260	0
274	20240926	164200	27313090	5260	5260	5260	5260	0
275	20240926	164100	27313090	5260	5260	5260	5260	0
276	20240926	164000	27313090	5260	5260	5260	5260	0
277	20240926	163900	27313090	5260	5260	5260	5260	0
278	20240926	163800	27313090	5260	5260	5260	5260	0
279	20240926	163700	27313090	5260	5260	5260	5260	0
280	20240926	163600	27313090	5260	5260	5260	5260	0
281	20240926	163500	27313090	5260	5260	5260	5260	0
282	20240926	163400	27313090	5260	5260	5260	5260	0
283	20240926	163300	27313090	5260	5260	5260	5260	0
284	20240926	163200	27313090	5260	5260	5260	5260	0
285	20240926	163100	27313090	5260	5260	5260	5260	0
286	20240926	163000	27313090	5260	5260	5260	5260	0
287	20240926	162900	27313090	5260	5260	5260	5260	0
288	20240926	162800	27313090	5260	5260	5260	5260	0
289	20240926	162700	27313090	5260	5260	5260	5260	0
290	20240926	162600	27313090	5260	5260	5260	5260	0
291	20240926	162500	27313090	5260	5260	5260	5260	0
292	20240926	162400	27313090	5260	5260	5260	5260	0
293	20240926	162300	27313090	5260	5260	5260	5260	0
294	20240926	162200	27313090	5260	5260	5260	5260	0
295	20240926	162100	27313090	5260	5260	5260	5260	0
296	20240926	162000	27313090	5260	5260	5260	5260	0
297	20240926	161900	27313090	5260	5260	5260	5260	0
298	20240926	161800	27313090	5260	5260	5260	5260	0
299	20240926	161700	27313090	5260	5260	5260	5260	0
300	20240926	161600	27313090	5260	5260	5260	5260	0
301	20240926	161500	27313090	5260	5260	5260	5260	0
302	20240926	161400	27313090	5260	5260	5260	5260	144
303	20240926	161300	27313090	5260	5260	5260	5260	0
304	20240926	161200	27313090	5260	5260	5260	5260	0
305	20240926	161100	27313090	5260	5260	5260	5260	0
306	20240926	161000	27313090	5260	5260	5260	5260	0
307	20240926	160900	27313090	5260	5260	5260	5260	0
308	20240926	160800	27313090	5260	5260	5260	5260	0
309	20240926	160700	27313090	5260	5260	5260	5260	0
310	20240926	160600	27313090	5260	5260	5260	5260	0
311	20240926	160500	27313090	5260	5260	5260	5260	0
312	20240926	160400	27313090	5260	5260	5260	5260	0
313	20240926	160300	27313090	5260	5260	5260	5260	0
314	20240926	160200	27313090	5260	5260	5260	5260	0
315	20240926	160100	27313090	5260	5260	5260	5260	0
316	20240926	160000	27313090	5260	5260	5260	5260	0
317	20240926	155900	27313090	5260	5260	5260	5260	0
318	20240926	155800	27313090	5260	5260	5260	5260	0
319	20240926	155700	27313090	5260	5260	5260	5260	0
320	20240926	155600	27313090	5260	5260	5260	5260	0
321	20240926	155500	27313090	5260	5260	5260	5260	0
322	20240926	155400	27313090	5260	5260	5260	5260	0
323	20240926	155300	27313090	5260	5260	5260	5260	0
324	20240926	155200	27313090	5260	5260	5260	5260	0
325	20240926	155100	27313090	5260	5260	5260	5260	0
326	20240926	155000	27313090	5260	5260	5260	5260	0
327	20240926	154900	27313090	5260	5260	5260	5260	0
328	20240926	154800	27313090	5260	5260	5260	5260	0
329	20240926	154700	27313090	5260	5260	5260	5260	0
330	20240926	154600	27313090	5260	5260	5260	5260	0
331	20240926	154500	27313090	5260	5260	5260	5260	0
332	20240926	154400	27313090	5260	5260	5260	5260	144
333	20240926	154300	27313090	5260	5260	5260	5260	0
334	20240926	154200	27313090	5260	5260	5260	5260	0
335	20240926	154100	27313090	5260	5260	5260	5260	0
336	20240926	154000	27313090	5260	5260	5260	5260	0
337	20240926	153900	27313090	5260	5260	5260	5260	0
338	20240926	153800	27313090	5260	5260	5260	5260	0
339	20240926	153700	27313090	5260	5260	5260	5260	0
340	20240926	153600	27313090	5260	5260	5260	5260	0
341	20240926	153500	27313090	5260	5260	5260	5260	0
342	20240926	153400	27313090	5260	5260	5260	5260	0
343	20240926	153300	27313090	5260	5260	5260	5260	0
344	20240926	153200	27313090	5260	5260	5260	5260	0
345	20240926	153100	27313090	5260	5260	5260	5260	0
346	20240926	153000	27313090	5260	5260	5260	5260	144
347	20240926	152900	26555650	5310	5310	5310	5310	0
348	20240926	152800	26555650	5310	5310	5310	5310	0
349	20240926	152700	26555650	5310	5310	5310	5310	0
350	20240926	152600	26555650	5310	5310	5310	5310	0
351	20240926	152500	26555650	5310	5310	5310	5310	0
352	20240926	152400	26555650	5310	5310	5310	5310	0
353	20240926	152300	26555650	5310	5310	5310	5310	0
354	20240926	152200	26555650	5310	5310	5310	5310	0
355	20240926	152100	26555650	5310	5310	5310	5310	0
356	20240926	152000	26555650	5310	5310	5310	5310	0
357	20240926	151900	26555650	5310	5250	5310	5250	357
358	20240926	151800	24677520	5250	5250	5250	5240	10
359	20240926	151700	24625070	5240	5240	5240	5240	3
360	20240926	151600	24609350	5250	5250	5250	5250	0
361	20240926	151500	24609350	5250	5250	5250	5250	53
362	20240926	151400	24331100	5270	5270	5270	5260	12
363	20240926	151300	24267890	5260	5260	5270	5260	53
364	20240926	151200	23989080	5260	5240	5260	5240	90
365	20240926	151100	23517420	5240	5240	5240	5240	213
366	20240926	151000	22401300	5260	5260	5260	5260	0
367	20240926	150900	22401300	5260	5260	5260	5260	0
368	20240926	150800	22401300	5260	5260	5260	5260	0
369	20240926	150700	22401300	5260	5260	5260	5260	475
370	20240926	150600	19902800	5260	5260	5260	5260	0
371	20240926	150500	19902800	5260	5260	5260	5260	0
372	20240926	150400	19902800	5260	5260	5260	5260	0
373	20240926	150300	19902800	5260	5260	5260	5260	0
374	20240926	150200	19902800	5260	5260	5260	5260	0
375	20240926	150100	19902800	5260	5260	5260	5260	0
376	20240926	150000	19902800	5260	5260	5260	5260	0
377	20240926	145900	19902800	5260	5260	5260	5260	0
378	20240926	145800	19902800	5260	5260	5260	5260	15
379	20240926	145700	19823900	5260	5260	5260	5260	0
380	20240926	145600	19823900	5260	5260	5260	5260	0
381	20240926	145500	19823900	5260	5260	5260	5260	0
382	20240926	145400	19823900	5260	5260	5260	5260	0
383	20240926	145300	19823900	5260	5260	5260	5260	0
384	20240926	145200	19823900	5260	5260	5260	5260	13
385	20240926	145100	19755520	5260	5260	5260	5260	0
386	20240926	145000	19755520	5260	5260	5260	5250	9
387	20240926	144900	19708210	5230	5230	5230	5230	0
388	20240926	144800	19708210	5230	5230	5230	5230	0
389	20240926	144700	19708210	5230	5230	5230	5230	20
390	20240926	144600	19603610	5230	5250	5250	5230	30
391	20240926	144500	19446570	5260	5260	5260	5260	0
392	20240926	144400	19446570	5260	5260	5260	5260	0
393	20240926	144300	19446570	5260	5260	5260	5260	0
394	20240926	144200	19446570	5260	5260	5260	5260	0
395	20240926	144100	19446570	5260	5260	5260	5260	3
396	20240926	144000	19430790	5270	5270	5270	5270	0
397	20240926	143900	19430790	5270	5270	5270	5270	0
398	20240926	143800	19430790	5270	5270	5270	5270	0
399	20240926	143700	19430790	5270	5270	5270	5270	3
400	20240926	143600	19414980	5250	5280	5280	5250	37
401	20240926	143500	19220290	5310	5310	5310	5310	0
402	20240926	143400	19220290	5310	5260	5310	5260	411
403	20240926	143300	17047330	5260	5260	5260	5260	0
404	20240926	143200	17047330	5260	5300	5300	5250	16
405	20240926	143100	16963010	5310	5310	5310	5310	0
406	20240926	143000	16963010	5310	5310	5310	5310	0
407	20240926	142900	16963010	5310	5310	5310	5310	0
408	20240926	142800	16963010	5310	5310	5310	5310	1
409	20240926	142700	16957700	5320	5310	5320	5310	5
410	20240926	142600	16931120	5320	5300	5320	5300	38
411	20240926	142500	16729520	5300	5260	5300	5260	194
412	20240926	142400	15708880	5260	5260	5260	5260	0
413	20240926	142300	15708880	5260	5260	5260	5260	0
414	20240926	142200	15708880	5260	5260	5260	5260	0
415	20240926	142100	15708880	5260	5260	5260	5260	0
416	20240926	142000	15708880	5260	5260	5260	5260	0
417	20240926	141900	15708880	5260	5260	5260	5260	0
418	20240926	141800	15708880	5260	5260	5260	5260	0
419	20240926	141700	15708880	5260	5260	5260	5260	0
420	20240926	141600	15708880	5260	5260	5260	5260	0
421	20240926	141500	15708880	5260	5260	5260	5260	2
422	20240926	141400	15698360	5260	5260	5260	5260	0
423	20240926	141300	15698360	5260	5260	5260	5260	0
424	20240926	141200	15698360	5260	5260	5260	5260	0
425	20240926	141100	15698360	5260	5260	5260	5260	0
426	20240926	141000	15698360	5260	5260	5260	5260	0
427	20240926	140900	15698360	5260	5260	5260	5260	0
428	20240926	140800	15698360	5260	5260	5260	5260	0
429	20240926	140700	15698360	5260	5260	5260	5260	0
430	20240926	140600	15698360	5260	5260	5260	5260	0
431	20240926	140500	15698360	5260	5260	5260	5260	0
432	20240926	140400	15698360	5260	5260	5260	5260	0
433	20240926	140300	15698360	5260	5260	5260	5260	0
434	20240926	140200	15698360	5260	5260	5260	5260	0
435	20240926	140100	15698360	5260	5250	5260	5250	5
436	20240926	140000	15672080	5250	5250	5250	5250	0
437	20240926	135900	15672080	5250	5250	5250	5250	95
438	20240926	135800	15173330	5250	5250	5250	5250	0
439	20240926	135700	15173330	5250	5250	5250	5250	0
440	20240926	135600	15173330	5250	5250	5250	5250	0
441	20240926	135500	15173330	5250	5250	5250	5250	0
442	20240926	135400	15173330	5250	5250	5250	5250	0
443	20240926	135300	15173330	5250	5250	5250	5250	0
444	20240926	135200	15173330	5250	5250	5250	5250	0
445	20240926	135100	15173330	5250	5250	5250	5250	0
446	20240926	135000	15173330	5250	5250	5250	5250	0
447	20240926	134900	15173330	5250	5250	5250	5250	0
448	20240926	134800	15173330	5250	5250	5250	5250	0
449	20240926	134700	15173330	5250	5250	5250	5250	0
450	20240926	134600	15173330	5250	5250	5250	5250	2
451	20240926	134500	15162830	5240	5240	5240	5240	5
452	20240926	134400	15136630	5240	5240	5240	5240	55
453	20240926	134300	14848430	5230	5230	5230	5230	0
454	20240926	134200	14848430	5230	5230	5230	5230	0
455	20240926	134100	14848430	5230	5230	5230	5230	0
456	20240926	134000	14848430	5230	5230	5230	5230	0
457	20240926	133900	14848430	5230	5230	5230	5230	2
458	20240926	133800	14837970	5230	5230	5230	5230	58
459	20240926	133700	14534630	5240	5240	5240	5240	0
460	20240926	133600	14534630	5240	5240	5240	5240	38
461	20240926	133500	14335510	5230	5250	5250	5230	109
462	20240926	133400	13765330	5260	5260	5260	5260	0
463	20240926	133300	13765330	5260	5260	5260	5260	0
464	20240926	133200	13765330	5260	5260	5260	5260	0
465	20240926	133100	13765330	5260	5260	5260	5260	0
466	20240926	133000	13765330	5260	5260	5260	5260	0
467	20240926	132900	13765330	5260	5260	5260	5260	0
468	20240926	132800	13765330	5260	5260	5260	5260	0
469	20240926	132700	13765330	5260	5250	5260	5250	3
470	20240926	132600	13749560	5250	5250	5250	5250	0
471	20240926	132500	13749560	5250	5250	5250	5250	0
472	20240926	132400	13749560	5250	5250	5250	5250	0
473	20240926	132300	13749560	5250	5250	5250	5250	151
474	20240926	132200	12956810	5250	5250	5250	5250	0
475	20240926	132100	12956810	5250	5250	5250	5250	0
476	20240926	132000	12956810	5250	5250	5250	5250	49
477	20240926	131900	12699560	5250	5250	5250	5250	0
478	20240926	131800	12699560	5250	5250	5250	5250	0
479	20240926	131700	12699560	5250	5250	5250	5250	0
480	20240926	131600	12699560	5250	5250	5250	5250	0
481	20240926	131500	12699560	5250	5250	5250	5250	0
482	20240926	131400	12699560	5250	5250	5250	5250	0
483	20240926	131300	12699560	5250	5250	5250	5250	0
484	20240926	131200	12699560	5250	5250	5250	5250	0
485	20240926	131100	12699560	5250	5250	5250	5250	0
486	20240926	131000	12699560	5250	5250	5250	5250	1
487	20240926	130900	12694310	5250	5250	5260	5250	4
488	20240926	130800	12673290	5260	5260	5260	5260	0
489	20240926	130700	12673290	5260	5260	5260	5260	0
490	20240926	130600	12673290	5260	5260	5260	5260	0
491	20240926	130500	12673290	5260	5260	5260	5260	0
492	20240926	130400	12673290	5260	5250	5260	5250	4
493	20240926	130300	12652260	5260	5260	5260	5260	0
494	20240926	130200	12652260	5260	5260	5260	5260	0
495	20240926	130100	12652260	5260	5260	5260	5260	0
496	20240926	130000	12652260	5260	5260	5260	5260	0
497	20240926	125900	12652260	5260	5260	5260	5260	0
498	20240926	125800	12652260	5260	5260	5260	5260	0
499	20240926	125700	12652260	5260	5260	5260	5260	0
500	20240926	125600	12652260	5260	5260	5260	5260	0
501	20240926	125500	12652260	5260	5260	5260	5260	0
502	20240926	125400	12652260	5260	5260	5260	5260	0
503	20240926	125300	12652260	5260	5260	5260	5260	0
504	20240926	125200	12652260	5260	5260	5260	5260	0
505	20240926	125100	12652260	5260	5260	5260	5260	0
506	20240926	125000	12652260	5260	5260	5260	5260	0
507	20240926	124900	12652260	5260	5260	5260	5260	0
508	20240926	124800	12652260	5260	5260	5260	5260	0
509	20240926	124700	12652260	5260	5260	5260	5260	0
510	20240926	124600	12652260	5260	5260	5260	5260	0
511	20240926	124500	12652260	5260	5260	5260	5260	0
512	20240926	124400	12652260	5260	5260	5260	5260	0
513	20240926	124300	12652260	5260	5260	5260	5260	0
514	20240926	124200	12652260	5260	5260	5260	5260	0
515	20240926	124100	12652260	5260	5260	5260	5260	0
516	20240926	124000	12652260	5260	5260	5260	5260	0
517	20240926	123900	12652260	5260	5260	5260	5260	0
518	20240926	123800	12652260	5260	5260	5260	5260	0
519	20240926	123700	12652260	5260	5260	5260	5260	0
520	20240926	123600	12652260	5260	5260	5260	5260	2
521	20240926	123500	12641740	5290	5290	5290	5290	0
522	20240926	123400	12641740	5290	5290	5290	5290	0
523	20240926	123300	12641740	5290	5290	5290	5290	0
524	20240926	123200	12641740	5290	5290	5290	5290	1
525	20240926	123100	12636450	5270	5270	5270	5270	1
526	20240926	123000	12631180	5240	5240	5240	5240	0
527	20240926	122900	12631180	5240	5240	5240	5240	0
528	20240926	122800	12631180	5240	5240	5240	5240	0
529	20240926	122700	12631180	5240	5240	5240	5240	0
530	20240926	122600	12631180	5240	5240	5240	5240	0
531	20240926	122500	12631180	5240	5240	5240	5240	0
532	20240926	122400	12631180	5240	5240	5240	5240	0
533	20240926	122300	12631180	5240	5240	5240	5240	300
534	20240926	122200	11059180	5240	5240	5240	5240	0
535	20240926	122100	11059180	5240	5240	5240	5240	0
536	20240926	122000	11059180	5240	5240	5240	5240	0
537	20240926	121900	11059180	5240	5240	5240	5240	0
538	20240926	121800	11059180	5240	5240	5240	5240	0
539	20240926	121700	11059180	5240	5240	5240	5240	0
540	20240926	121600	11059180	5240	5240	5240	5240	0
541	20240926	121500	11059180	5240	5240	5240	5240	0
542	20240926	121400	11059180	5240	5240	5240	5240	0
543	20240926	121300	11059180	5240	5240	5240	5240	0
544	20240926	121200	11059180	5240	5240	5240	5240	0
545	20240926	121100	11059180	5240	5240	5240	5240	0
546	20240926	121000	11059180	5240	5240	5240	5240	0
547	20240926	120900	11059180	5240	5240	5240	5240	0
548	20240926	120800	11059180	5240	5240	5240	5240	59
549	20240926	120700	10750020	5240	5240	5240	5240	99
550	20240926	120600	10231260	5240	5240	5240	5240	0
551	20240926	120500	10231260	5240	5240	5240	5240	0
552	20240926	120400	10231260	5240	5240	5240	5240	0
553	20240926	120300	10231260	5240	5240	5240	5240	0
554	20240926	120200	10231260	5240	5240	5240	5240	0
555	20240926	120100	10231260	5240	5240	5240	5240	0
556	20240926	120000	10231260	5240	5240	5240	5240	0
557	20240926	115900	10231260	5240	5240	5240	5240	0
558	20240926	115800	10231260	5240	5240	5240	5240	0
559	20240926	115700	10231260	5240	5240	5240	5240	0
560	20240926	115600	10231260	5240	5240	5240	5240	0
561	20240926	115500	10231260	5240	5240	5240	5240	0
562	20240926	115400	10231260	5240	5240	5240	5240	0
563	20240926	115300	10231260	5240	5240	5240	5240	0
564	20240926	115200	10231260	5240	5240	5240	5240	0
565	20240926	115100	10231260	5240	5240	5240	5240	0
566	20240926	115000	10231260	5240	5240	5240	5240	0
567	20240926	114900	10231260	5240	5240	5240	5240	0
568	20240926	114800	10231260	5240	5240	5240	5240	0
569	20240926	114700	10231260	5240	5240	5240	5240	0
570	20240926	114600	10231260	5240	5240	5240	5240	0
571	20240926	114500	10231260	5240	5240	5240	5240	0
572	20240926	114400	10231260	5240	5240	5240	5240	0
573	20240926	114300	10231260	5240	5240	5240	5240	0
574	20240926	114200	10231260	5240	5240	5240	5240	0
575	20240926	114100	10231260	5240	5240	5240	5240	0
576	20240926	114000	10231260	5240	5240	5240	5240	0
577	20240926	113900	10231260	5240	5240	5240	5240	0
578	20240926	113800	10231260	5240	5240	5240	5240	0
579	20240926	113700	10231260	5240	5240	5240	5240	0
580	20240926	113600	10231260	5240	5240	5240	5240	0
581	20240926	113500	10231260	5240	5240	5240	5240	0
582	20240926	113400	10231260	5240	5240	5240	5240	0
583	20240926	113300	10231260	5240	5240	5240	5240	0
584	20240926	113200	10231260	5240	5240	5240	5240	0
585	20240926	113100	10231260	5240	5250	5250	5240	373
586	20240926	113000	8274440	5270	5270	5270	5270	0
587	20240926	112900	8274440	5270	5270	5270	5270	0
588	20240926	112800	8274440	5270	5270	5270	5270	0
589	20240926	112700	8274440	5270	5270	5270	5270	0
590	20240926	112600	8274440	5270	5270	5270	5270	0
591	20240926	112500	8274440	5270	5250	5270	5250	300
592	20240926	112400	6696360	5250	5250	5250	5250	0
593	20240926	112300	6696360	5250	5250	5250	5250	0
594	20240926	112200	6696360	5250	5250	5250	5250	0
595	20240926	112100	6696360	5250	5250	5250	5250	0
596	20240926	112000	6696360	5250	5250	5250	5250	0
597	20240926	111900	6696360	5250	5250	5250	5250	0
598	20240926	111800	6696360	5250	5250	5250	5250	0
599	20240926	111700	6696360	5250	5250	5250	5250	0
600	20240926	111600	6696360	5250	5250	5250	5250	0
601	20240926	111500	6696360	5250	5230	5250	5230	65
602	20240926	111400	6356370	5230	5230	5230	5230	0
603	20240926	111300	6356370	5230	5240	5240	5230	137
604	20240926	111200	5639830	5250	5250	5250	5250	0
605	20240926	111100	5639830	5250	5250	5250	5250	0
606	20240926	111000	5639830	5250	5250	5250	5250	0
607	20240926	110900	5639830	5250	5250	5250	5250	0
608	20240926	110800	5639830	5250	5250	5250	5250	0
609	20240926	110700	5639830	5250	5250	5250	5250	0
610	20240926	110600	5639830	5250	5250	5250	5250	0
611	20240926	110500	5639830	5250	5230	5250	5230	6
612	20240926	110400	5608410	5240	5240	5240	5240	0
613	20240926	110300	5608410	5240	5240	5240	5240	38
614	20240926	110200	5409290	5240	5240	5240	5240	0
615	20240926	110100	5409290	5240	5240	5240	5240	0
616	20240926	110000	5409290	5240	5240	5240	5240	0
617	20240926	105900	5409290	5240	5240	5240	5240	0
618	20240926	105800	5409290	5240	5240	5240	5240	0
619	20240926	105700	5409290	5240	5240	5240	5240	0
620	20240926	105600	5409290	5240	5240	5240	5240	4
621	20240926	105500	5388330	5240	5240	5240	5240	0
622	20240926	105400	5388330	5240	5240	5240	5240	1
623	20240926	105300	5383090	5240	5240	5240	5240	0
624	20240926	105200	5383090	5240	5240	5240	5240	0
625	20240926	105100	5383090	5240	5240	5240	5240	0
626	20240926	105000	5383090	5240	5240	5240	5240	3
627	20240926	104900	5367370	5220	5230	5230	5220	11
628	20240926	104800	5309920	5240	5240	5240	5240	0
629	20240926	104700	5309920	5240	5240	5240	5240	0
630	20240926	104600	5309920	5240	5240	5240	5240	0
631	20240926	104500	5309920	5240	5240	5240	5240	0
632	20240926	104400	5309920	5240	5240	5240	5240	0
633	20240926	104300	5309920	5240	5240	5240	5240	0
634	20240926	104200	5309920	5240	5240	5240	5240	0
635	20240926	104100	5309920	5240	5240	5240	5240	0
636	20240926	104000	5309920	5240	5240	5240	5240	1
637	20240926	103900	5304680	5240	5240	5240	5240	0
638	20240926	103800	5304680	5240	5240	5240	5240	0
639	20240926	103700	5304680	5240	5240	5240	5240	0
640	20240926	103600	5304680	5240	5240	5240	5240	0
641	20240926	103500	5304680	5240	5240	5240	5240	0
642	20240926	103400	5304680	5240	5240	5240	5240	0
643	20240926	103300	5304680	5240	5240	5240	5240	0
644	20240926	103200	5304680	5240	5240	5240	5240	0
645	20240926	103100	5304680	5240	5240	5240	5240	0
646	20240926	103000	5304680	5240	5240	5240	5240	0
647	20240926	102900	5304680	5240	5240	5240	5240	0
648	20240926	102800	5304680	5240	5240	5240	5240	0
649	20240926	102700	5304680	5240	5240	5240	5240	0
650	20240926	102600	5304680	5240	5240	5240	5240	0
651	20240926	102500	5304680	5240	5240	5240	5240	0
652	20240926	102400	5304680	5240	5240	5240	5240	0
653	20240926	102300	5304680	5240	5240	5240	5240	0
654	20240926	102200	5304680	5240	5240	5240	5240	0
655	20240926	102100	5304680	5240	5240	5240	5240	0
656	20240926	102000	5304680	5240	5240	5240	5240	0
657	20240926	101900	5304680	5240	5240	5240	5240	0
658	20240926	101800	5304680	5240	5240	5250	5240	62
659	20240926	101700	4979780	5240	5240	5240	5240	7
660	20240926	101600	4943100	5250	5250	5250	5250	0
661	20240926	101500	4943100	5250	5250	5250	5250	0
662	20240926	101400	4943100	5250	5250	5250	5250	3
663	20240926	101300	4927350	5260	5260	5260	5260	0
664	20240926	101200	4927350	5260	5260	5260	5260	0
665	20240926	101100	4927350	5260	5250	5260	5250	19
666	20240926	101000	4827580	5250	5250	5250	5250	0
667	20240926	100900	4827580	5250	5250	5250	5250	0
668	20240926	100800	4827580	5250	5250	5250	5250	3
669	20240926	100700	4811830	5260	5260	5260	5260	0
670	20240926	100600	4811830	5260	5260	5260	5260	0
671	20240926	100500	4811830	5260	5260	5260	5260	0
672	20240926	100400	4811830	5260	5260	5260	5260	0
673	20240926	100300	4811830	5260	5260	5260	5260	0
674	20240926	100200	4811830	5260	5260	5260	5260	0
675	20240926	100100	4811830	5260	5260	5260	5260	0
676	20240926	100000	4811830	5260	5260	5260	5260	0
677	20240926	095900	4811830	5260	5260	5260	5260	0
678	20240926	095800	4811830	5260	5260	5260	5260	0
679	20240926	095700	4811830	5260	5260	5260	5260	0
680	20240926	095600	4811830	5260	5260	5260	5260	0
681	20240926	095500	4811830	5260	5260	5260	5260	0
682	20240926	095400	4811830	5260	5260	5260	5260	0
683	20240926	095300	4811830	5260	5260	5260	5260	0
684	20240926	095200	4811830	5260	5260	5260	5260	0
685	20240926	095100	4811830	5260	5260	5260	5260	0
686	20240926	095000	4811830	5260	5260	5260	5260	0
687	20240926	094900	4811830	5260	5260	5260	5260	0
688	20240926	094800	4811830	5260	5260	5260	5260	0
689	20240926	094700	4811830	5260	5260	5260	5260	0
690	20240926	094600	4811830	5260	5260	5260	5260	0
691	20240926	094500	4811830	5260	5260	5260	5260	0
692	20240926	094400	4811830	5260	5260	5260	5260	0
693	20240926	094300	4811830	5260	5260	5260	5260	0
694	20240926	094200	4811830	5260	5260	5260	5260	0
695	20240926	094100	4811830	5260	5260	5260	5260	0
696	20240926	094000	4811830	5260	5260	5260	5260	0
697	20240926	093900	4811830	5260	5250	5260	5250	10
698	20240926	093800	4759310	5250	5250	5250	5250	0
699	20240926	093700	4759310	5250	5250	5250	5250	0
700	20240926	093600	4759310	5250	5250	5250	5250	0
701	20240926	093500	4759310	5250	5250	5250	5250	0
702	20240926	093400	4759310	5250	5250	5250	5250	0
703	20240926	093300	4759310	5250	5250	5250	5250	0
704	20240926	093200	4759310	5250	5250	5250	5250	8
705	20240926	093100	4717310	5250	5250	5250	5250	0
706	20240926	093000	4717310	5250	5250	5250	5250	0
707	20240926	092900	4717310	5250	5250	5250	5250	0
708	20240926	092800	4717310	5250	5240	5250	5240	6
709	20240926	092700	4685850	5250	5250	5250	5250	0
710	20240926	092600	4685850	5250	5250	5250	5250	0
711	20240926	092500	4685850	5250	5250	5250	5250	0
712	20240926	092400	4685850	5250	5250	5250	5250	0
713	20240926	092300	4685850	5250	5250	5250	5250	0
714	20240926	092200	4685850	5250	5250	5250	5250	0
715	20240926	092100	4685850	5250	5250	5250	5250	0
716	20240926	092000	4685850	5250	5250	5250	5250	0
717	20240926	091900	4685850	5250	5240	5250	5240	3
718	20240926	091800	4670110	5240	5240	5240	5240	2
719	20240926	091700	4659630	5250	5250	5250	5250	0
720	20240926	091600	4659630	5250	5250	5250	5250	0
721	20240926	091500	4659630	5250	5250	5250	5250	0
722	20240926	091400	4659630	5250	5250	5250	5250	0
723	20240926	091300	4659630	5250	5250	5250	5250	0
724	20240926	091200	4659630	5250	5240	5250	5240	18
725	20240926	091100	4565280	5240	5260	5260	5240	73
726	20240926	091000	4182690	5270	5270	5270	5270	0
727	20240926	090900	4182690	5270	5270	5270	5270	0
728	20240926	090800	4182690	5270	5250	5270	5240	24
729	20240926	090700	4056690	5260	5260	5260	5260	3
730	20240926	090600	4040910	5270	5260	5270	5260	11
731	20240926	090500	3983020	5260	5260	5270	5260	35
732	20240926	090400	3798890	5270	5270	5270	5270	20
733	20240926	090300	3693490	5270	5250	5270	5250	18
734	20240926	090200	3598910	5240	5250	5250	5240	420
735	20240926	090100	1395010	5250	5270	5270	5250	29
736	20240926	090000	1242300	5260	5240	5260	5240	237