KissMeData/002620/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	183700	19022850	8870	8870	8870	8870	153
3	20240924	183600	19022850	8870	8870	8870	8870	0
4	20240924	183500	19022850	8870	8870	8870	8870	0
5	20240924	183400	19022850	8870	8870	8870	8870	0
6	20240924	183300	19022850	8870	8870	8870	8870	0
7	20240924	183200	19022850	8870	8870	8870	8870	0
8	20240924	183100	19022850	8870	8870	8870	8870	0
9	20240924	183000	19022850	8870	8870	8870	8870	0
10	20240924	182900	19022850	8870	8870	8870	8870	0
11	20240924	182800	19022850	8870	8870	8870	8870	0
12	20240924	182700	19022850	8870	8870	8870	8870	0
13	20240924	182600	19022850	8870	8870	8870	8870	0
14	20240924	182500	19022850	8870	8870	8870	8870	0
15	20240924	182400	19022850	8870	8870	8870	8870	0
16	20240924	182300	19022850	8870	8870	8870	8870	0
17	20240924	182200	19022850	8870	8870	8870	8870	0
18	20240924	182100	19022850	8870	8870	8870	8870	0
19	20240924	182000	19022850	8870	8870	8870	8870	0
20	20240924	181900	19022850	8870	8870	8870	8870	0
21	20240924	181800	19022850	8870	8870	8870	8870	0
22	20240924	181700	19022850	8870	8870	8870	8870	0
23	20240924	181600	19022850	8870	8870	8870	8870	0
24	20240924	181500	19022850	8870	8870	8870	8870	0
25	20240924	181400	19022850	8870	8870	8870	8870	0
26	20240924	181300	19022850	8870	8870	8870	8870	0
27	20240924	181200	19022850	8870	8870	8870	8870	0
28	20240924	181100	19022850	8870	8870	8870	8870	0
29	20240924	181000	19022850	8870	8870	8870	8870	0
30	20240924	180900	19022850	8870	8870	8870	8870	0
31	20240924	180800	19022850	8870	8870	8870	8870	0
32	20240924	180700	19022850	8870	8870	8870	8870	153
33	20240924	180600	19022850	8870	8870	8870	8870	0
34	20240924	180500	19022850	8870	8870	8870	8870	0
35	20240924	180400	19022850	8870	8870	8870	8870	0
36	20240924	180300	19022850	8870	8870	8870	8870	0
37	20240924	180200	19022850	8870	8870	8870	8870	0
38	20240924	180100	19022850	8870	8870	8870	8870	0
39	20240924	180000	19022850	8870	8870	8870	8870	0
40	20240924	175900	19022850	8870	8870	8870	8870	0
41	20240924	175800	19022850	8870	8870	8870	8870	0
42	20240924	175700	19022850	8870	8870	8870	8870	0
43	20240924	175600	19022850	8870	8870	8870	8870	0
44	20240924	175500	19022850	8870	8870	8870	8870	0
45	20240924	175400	19022850	8870	8870	8870	8870	0
46	20240924	175300	19022850	8870	8870	8870	8870	0
47	20240924	175200	19022850	8870	8870	8870	8870	0
48	20240924	175100	19022850	8870	8870	8870	8870	0
49	20240924	175000	19022850	8870	8870	8870	8870	0
50	20240924	174900	19022850	8870	8870	8870	8870	0
51	20240924	174800	19022850	8870	8870	8870	8870	0
52	20240924	174700	19022850	8870	8870	8870	8870	0
53	20240924	174600	19022850	8870	8870	8870	8870	0
54	20240924	174500	19022850	8870	8870	8870	8870	0
55	20240924	174400	19022850	8870	8870	8870	8870	0
56	20240924	174300	19022850	8870	8870	8870	8870	0
57	20240924	174200	19022850	8870	8870	8870	8870	0
58	20240924	174100	19022850	8870	8870	8870	8870	0
59	20240924	174000	19022850	8870	8870	8870	8870	0
60	20240924	173900	19022850	8870	8870	8870	8870	0
61	20240924	173800	19022850	8870	8870	8870	8870	0
62	20240924	173700	19022850	8870	8870	8870	8870	153
63	20240924	173600	19022850	8870	8870	8870	8870	0
64	20240924	173500	19022850	8870	8870	8870	8870	0
65	20240924	173400	19022850	8870	8870	8870	8870	0
66	20240924	173300	19022850	8870	8870	8870	8870	0
67	20240924	173200	19022850	8870	8870	8870	8870	0
68	20240924	173100	19022850	8870	8870	8870	8870	0
69	20240924	173000	19022850	8870	8870	8870	8870	0
70	20240924	172900	19022850	8870	8870	8870	8870	0
71	20240924	172800	19022850	8870	8870	8870	8870	0
72	20240924	172700	19022850	8870	8870	8870	8870	0
73	20240924	172600	19022850	8870	8870	8870	8870	0
74	20240924	172500	19022850	8870	8870	8870	8870	0
75	20240924	172400	19022850	8870	8870	8870	8870	0
76	20240924	172300	19022850	8870	8870	8870	8870	0
77	20240924	172200	19022850	8870	8870	8870	8870	0
78	20240924	172100	19022850	8870	8870	8870	8870	0
79	20240924	172000	19022850	8870	8870	8870	8870	0
80	20240924	171900	19022850	8870	8870	8870	8870	0
81	20240924	171800	19022850	8870	8870	8870	8870	0
82	20240924	171700	19022850	8870	8870	8870	8870	0
83	20240924	171600	19022850	8870	8870	8870	8870	0
84	20240924	171500	19022850	8870	8870	8870	8870	0
85	20240924	171400	19022850	8870	8870	8870	8870	0
86	20240924	171300	19022850	8870	8870	8870	8870	0
87	20240924	171200	19022850	8870	8870	8870	8870	0
88	20240924	171100	19022850	8870	8870	8870	8870	0
89	20240924	171000	19022850	8870	8870	8870	8870	0
90	20240924	170900	19022850	8870	8870	8870	8870	0
91	20240924	170800	19022850	8870	8870	8870	8870	0
92	20240924	170700	19022850	8870	8870	8870	8870	153
93	20240924	170600	19022850	8870	8870	8870	8870	0
94	20240924	170500	19022850	8870	8870	8870	8870	0
95	20240924	170400	19022850	8870	8870	8870	8870	0
96	20240924	170300	19022850	8870	8870	8870	8870	0
97	20240924	170200	19022850	8870	8870	8870	8870	0
98	20240924	170100	19022850	8870	8870	8870	8870	0
99	20240924	170000	19022850	8870	8870	8870	8870	0
100	20240924	165900	19022850	8870	8870	8870	8870	0
101	20240924	165800	19022850	8870	8870	8870	8870	0
102	20240924	165700	19022850	8870	8870	8870	8870	0
103	20240924	165600	19022850	8870	8870	8870	8870	0
104	20240924	165500	19022850	8870	8870	8870	8870	0
105	20240924	165400	19022850	8870	8870	8870	8870	0
106	20240924	165300	19022850	8870	8870	8870	8870	0
107	20240924	165200	19022850	8870	8870	8870	8870	0
108	20240924	165100	19022850	8870	8870	8870	8870	0
109	20240924	165000	19022850	8870	8870	8870	8870	0
110	20240924	164900	19022850	8870	8870	8870	8870	0
111	20240924	164800	19022850	8870	8870	8870	8870	0
112	20240924	164700	19022850	8870	8870	8870	8870	0
113	20240924	164600	19022850	8870	8870	8870	8870	0
114	20240924	164500	19022850	8870	8870	8870	8870	0
115	20240924	164400	19022850	8870	8870	8870	8870	0
116	20240924	164300	19022850	8870	8870	8870	8870	0
117	20240924	164200	19022850	8870	8870	8870	8870	0
118	20240924	164100	19022850	8870	8870	8870	8870	0
119	20240924	164000	19022850	8870	8870	8870	8870	0
120	20240924	163900	19022850	8870	8870	8870	8870	0
121	20240924	163800	19022850	8870	8870	8870	8870	0
122	20240924	163700	19022850	8870	8870	8870	8870	153
123	20240924	163600	19022850	8870	8870	8870	8870	0
124	20240924	163500	19022850	8870	8870	8870	8870	0
125	20240924	163400	19022850	8870	8870	8870	8870	0
126	20240924	163300	19022850	8870	8870	8870	8870	0
127	20240924	163200	19022850	8870	8870	8870	8870	0
128	20240924	163100	19022850	8870	8870	8870	8870	0
129	20240924	163000	19022850	8870	8870	8870	8870	0
130	20240924	162900	19022850	8870	8870	8870	8870	0
131	20240924	162800	19022850	8870	8870	8870	8870	0
132	20240924	162700	19022850	8870	8870	8870	8870	0
133	20240924	162600	19022850	8870	8870	8870	8870	0
134	20240924	162500	19022850	8870	8870	8870	8870	0
135	20240924	162400	19022850	8870	8870	8870	8870	0
136	20240924	162300	19022850	8870	8870	8870	8870	0
137	20240924	162200	19022850	8870	8870	8870	8870	0
138	20240924	162100	19022850	8870	8870	8870	8870	0
139	20240924	162000	19022850	8870	8870	8870	8870	0
140	20240924	161900	19022850	8870	8870	8870	8870	0
141	20240924	161800	19022850	8870	8870	8870	8870	0
142	20240924	161700	19022850	8870	8870	8870	8870	0
143	20240924	161600	19022850	8870	8870	8870	8870	0
144	20240924	161500	19022850	8870	8870	8870	8870	0
145	20240924	161400	19022850	8870	8870	8870	8870	0
146	20240924	161300	19022850	8870	8870	8870	8870	0
147	20240924	161200	19022850	8870	8870	8870	8870	0
148	20240924	161100	19022850	8870	8870	8870	8870	0
149	20240924	161000	19022850	8870	8870	8870	8870	0
150	20240924	160900	19022850	8870	8870	8870	8870	0
151	20240924	160800	19022850	8870	8870	8870	8870	0
152	20240924	160700	19022850	8870	8870	8870	8870	153
153	20240924	160600	19022850	8870	8870	8870	8870	0
154	20240924	160500	19022850	8870	8870	8870	8870	0
155	20240924	160400	19022850	8870	8870	8870	8870	0
156	20240924	160300	19022850	8870	8870	8870	8870	0
157	20240924	160200	19022850	8870	8870	8870	8870	0
158	20240924	160100	19022850	8870	8870	8870	8870	0
159	20240924	160000	19022850	8870	8870	8870	8870	0
160	20240924	155900	19022850	8870	8870	8870	8870	0
161	20240924	155800	19022850	8870	8870	8870	8870	0
162	20240924	155700	19022850	8870	8870	8870	8870	0
163	20240924	155600	19022850	8870	8870	8870	8870	0
164	20240924	155500	19022850	8870	8870	8870	8870	0
165	20240924	155400	19022850	8870	8870	8870	8870	0
166	20240924	155300	19022850	8870	8870	8870	8870	0
167	20240924	155200	19022850	8870	8870	8870	8870	0
168	20240924	155100	19022850	8870	8870	8870	8870	0
169	20240924	155000	19022850	8870	8870	8870	8870	0
170	20240924	154900	19022850	8870	8870	8870	8870	0
171	20240924	154800	19022850	8870	8870	8870	8870	0
172	20240924	154700	19022850	8870	8870	8870	8870	0
173	20240924	154600	19022850	8870	8870	8870	8870	0
174	20240924	154500	19022850	8870	8870	8870	8870	0
175	20240924	154400	19022850	8870	8870	8870	8870	0
176	20240924	154300	19022850	8870	8870	8870	8870	0
177	20240924	154200	19022850	8870	8870	8870	8870	0
178	20240924	154100	19022850	8870	8870	8870	8870	0
179	20240924	154000	19022850	8870	8870	8870	8870	0
180	20240924	153900	19022850	8870	8870	8870	8870	0
181	20240924	153800	19022850	8870	8870	8870	8870	0
182	20240924	153700	19022850	8870	8870	8870	8870	153
183	20240924	153600	19022850	8870	8870	8870	8870	0
184	20240924	153500	19022850	8870	8870	8870	8870	0
185	20240924	153400	19022850	8870	8870	8870	8870	0
186	20240924	153300	19022850	8870	8870	8870	8870	0
187	20240924	153200	19022850	8870	8870	8870	8870	0
188	20240924	153100	19022850	8870	8870	8870	8870	0
189	20240924	153000	19022850	8870	8870	8870	8870	153
190	20240924	152900	17665740	8880	8880	8880	8880	0
191	20240924	152800	17665740	8880	8880	8880	8880	0
192	20240924	152700	17665740	8880	8880	8880	8880	0
193	20240924	152600	17665740	8880	8880	8880	8880	0
194	20240924	152500	17665740	8880	8880	8880	8880	0
195	20240924	152400	17665740	8880	8880	8880	8880	0
196	20240924	152300	17665740	8880	8880	8880	8880	0
197	20240924	152200	17665740	8880	8880	8880	8880	0
198	20240924	152100	17665740	8880	8880	8880	8880	0
199	20240924	152000	17665740	8880	8880	8880	8880	0
200	20240924	151900	17665740	8880	8880	8880	8880	0
201	20240924	151800	17665740	8880	8880	8880	8880	0
202	20240924	151700	17665740	8880	8880	8880	8880	0
203	20240924	151600	17665740	8880	8880	8880	8880	0
204	20240924	151500	17665740	8880	8880	8880	8880	0
205	20240924	151400	17665740	8880	8880	8880	8880	0
206	20240924	151300	17665740	8880	8880	8880	8880	0
207	20240924	151200	17665740	8880	8880	8880	8880	0
208	20240924	151100	17665740	8880	8880	8880	8880	0
209	20240924	151000	17665740	8880	8880	8880	8880	0
210	20240924	150900	17665740	8880	8880	8880	8880	0
211	20240924	150800	17665740	8880	8880	8880	8880	0
212	20240924	150700	17665740	8880	8880	8880	8880	0
213	20240924	150600	17665740	8880	8880	8880	8880	0
214	20240924	150500	17665740	8880	8870	8880	8870	6
215	20240924	150400	17612500	8880	8880	8880	8880	0
216	20240924	150300	17612500	8880	8880	8880	8880	0
217	20240924	150200	17612500	8880	8880	8880	8880	0
218	20240924	150100	17612500	8880	8880	8880	8880	0
219	20240924	150000	17612500	8880	8880	8880	8880	0
220	20240924	145900	17612500	8880	8880	8880	8880	0
221	20240924	145800	17612500	8880	8880	8880	8880	0
222	20240924	145700	17612500	8880	8880	8880	8880	0
223	20240924	145600	17612500	8880	8880	8880	8880	0
224	20240924	145500	17612500	8880	8880	8880	8880	0
225	20240924	145400	17612500	8880	8880	8880	8880	0
226	20240924	145300	17612500	8880	8880	8880	8880	0
227	20240924	145200	17612500	8880	8880	8880	8880	0
228	20240924	145100	17612500	8880	8880	8880	8880	0
229	20240924	145000	17612500	8880	8880	8880	8880	0
230	20240924	144900	17612500	8880	8850	8880	8850	3
231	20240924	144800	17585900	8870	8870	8870	8870	0
232	20240924	144700	17585900	8870	8870	8870	8870	0
233	20240924	144600	17585900	8870	8870	8870	8870	0
234	20240924	144500	17585900	8870	8870	8870	8870	0
235	20240924	144400	17585900	8870	8870	8870	8870	0
236	20240924	144300	17585900	8870	8870	8870	8870	0
237	20240924	144200	17585900	8870	8870	8870	8870	0
238	20240924	144100	17585900	8870	8870	8870	8870	0
239	20240924	144000	17585900	8870	8870	8870	8870	0
240	20240924	143900	17585900	8870	8870	8870	8870	0
241	20240924	143800	17585900	8870	8870	8870	8870	0
242	20240924	143700	17585900	8870	8870	8870	8870	0
243	20240924	143600	17585900	8870	8870	8870	8870	0
244	20240924	143500	17585900	8870	8870	8870	8870	0
245	20240924	143400	17585900	8870	8860	8870	8770	372
246	20240924	143300	14305980	8860	8860	8860	8860	0
247	20240924	143200	14305980	8860	8860	8860	8860	0
248	20240924	143100	14305980	8860	8860	8860	8860	0
249	20240924	143000	14305980	8860	8860	8860	8860	0
250	20240924	142900	14305980	8860	8860	8860	8860	89
251	20240924	142800	13517440	8860	8860	8860	8860	0
252	20240924	142700	13517440	8860	8860	8860	8860	0
253	20240924	142600	13517440	8860	8860	8860	8860	0
254	20240924	142500	13517440	8860	8860	8860	8860	0
255	20240924	142400	13517440	8860	8860	8860	8860	0
256	20240924	142300	13517440	8860	8860	8860	8860	0
257	20240924	142200	13517440	8860	8860	8860	8860	0
258	20240924	142100	13517440	8860	8860	8860	8860	0
259	20240924	142000	13517440	8860	8860	8860	8860	0
260	20240924	141900	13517440	8860	8860	8860	8860	0
261	20240924	141800	13517440	8860	8860	8860	8860	0
262	20240924	141700	13517440	8860	8860	8860	8860	0
263	20240924	141600	13517440	8860	8860	8860	8860	0
264	20240924	141500	13517440	8860	8860	8860	8860	0
265	20240924	141400	13517440	8860	8860	8860	8860	0
266	20240924	141300	13517440	8860	8860	8860	8860	0
267	20240924	141200	13517440	8860	8860	8860	8860	1
268	20240924	141100	13508580	8850	8850	8850	8850	0
269	20240924	141000	13508580	8850	8850	8850	8850	0
270	20240924	140900	13508580	8850	8850	8850	8850	0
271	20240924	140800	13508580	8850	8850	8850	8850	0
272	20240924	140700	13508580	8850	8850	8850	8850	0
273	20240924	140600	13508580	8850	8850	8850	8850	0
274	20240924	140500	13508580	8850	8850	8850	8850	0
275	20240924	140400	13508580	8850	8850	8850	8850	0
276	20240924	140300	13508580	8850	8850	8850	8850	0
277	20240924	140200	13508580	8850	8850	8850	8850	2
278	20240924	140100	13490880	8850	8850	8850	8850	8
279	20240924	140000	13420080	8850	8850	8850	8850	0
280	20240924	135900	13420080	8850	8850	8850	8850	0
281	20240924	135800	13420080	8850	8850	8850	8850	10
282	20240924	135700	13331580	8850	8850	8850	8850	0
283	20240924	135600	13331580	8850	8850	8850	8850	0
284	20240924	135500	13331580	8850	8850	8850	8850	0
285	20240924	135400	13331580	8850	8850	8850	8850	0
286	20240924	135300	13331580	8850	8850	8850	8850	0
287	20240924	135200	13331580	8850	8850	8850	8850	0
288	20240924	135100	13331580	8850	8850	8850	8850	0
289	20240924	135000	13331580	8850	8850	8850	8850	0
290	20240924	134900	13331580	8850	8850	8850	8850	0
291	20240924	134800	13331580	8850	8850	8850	8850	0
292	20240924	134700	13331580	8850	8850	8850	8850	0
293	20240924	134600	13331580	8850	8850	8850	8850	0
294	20240924	134500	13331580	8850	8850	8850	8850	0
295	20240924	134400	13331580	8850	8850	8850	8850	0
296	20240924	134300	13331580	8850	8850	8850	8850	0
297	20240924	134200	13331580	8850	8850	8850	8850	0
298	20240924	134100	13331580	8850	8850	8850	8850	0
299	20240924	134000	13331580	8850	8850	8850	8850	0
300	20240924	133900	13331580	8850	8850	8850	8850	0
301	20240924	133800	13331580	8850	8850	8850	8850	1
302	20240924	133700	13322730	8850	8850	8850	8850	1
303	20240924	133600	13313880	8850	8850	8850	8850	0
304	20240924	133500	13313880	8850	8850	8850	8850	0
305	20240924	133400	13313880	8850	8850	8850	8850	0
306	20240924	133300	13313880	8850	8850	8850	8850	0
307	20240924	133200	13313880	8850	8850	8850	8850	0
308	20240924	133100	13313880	8850	8850	8850	8850	0
309	20240924	133000	13313880	8850	8850	8850	8850	0
310	20240924	132900	13313880	8850	8850	8850	8850	0
311	20240924	132800	13313880	8850	8850	8850	8850	0
312	20240924	132700	13313880	8850	8850	8850	8850	5
313	20240924	132600	13269630	8850	8850	8850	8850	0
314	20240924	132500	13269630	8850	8850	8850	8850	0
315	20240924	132400	13269630	8850	8850	8850	8850	0
316	20240924	132300	13269630	8850	8850	8850	8850	0
317	20240924	132200	13269630	8850	8850	8850	8850	0
318	20240924	132100	13269630	8850	8790	8850	8790	21
319	20240924	132000	13084980	8850	8850	8850	8850	0
320	20240924	131900	13084980	8850	8850	8850	8850	0
321	20240924	131800	13084980	8850	8850	8850	8850	0
322	20240924	131700	13084980	8850	8850	8850	8850	0
323	20240924	131600	13084980	8850	8850	8850	8850	0
324	20240924	131500	13084980	8850	8850	8850	8850	0
325	20240924	131400	13084980	8850	8850	8850	8850	0
326	20240924	131300	13084980	8850	8850	8850	8850	0
327	20240924	131200	13084980	8850	8850	8850	8850	0
328	20240924	131100	13084980	8850	8850	8850	8850	0
329	20240924	131000	13084980	8850	8850	8850	8850	0
330	20240924	130900	13084980	8850	8850	8850	8850	0
331	20240924	130800	13084980	8850	8850	8850	8850	0
332	20240924	130700	13084980	8850	8850	8850	8850	0
333	20240924	130600	13084980	8850	8850	8850	8850	2
334	20240924	130500	13067280	8790	8850	8850	8790	51
335	20240924	130400	12617730	8850	8850	8850	8850	5
336	20240924	130300	12573480	8850	8850	8850	8850	0
337	20240924	130200	12573480	8850	8850	8850	8850	6
338	20240924	130100	12520380	8860	8860	8860	8860	0
339	20240924	130000	12520380	8860	8860	8860	8860	0
340	20240924	125900	12520380	8860	8860	8860	8860	0
341	20240924	125800	12520380	8860	8860	8860	8860	0
342	20240924	125700	12520380	8860	8860	8860	8860	0
343	20240924	125600	12520380	8860	8860	8860	8860	0
344	20240924	125500	12520380	8860	8860	8860	8860	0
345	20240924	125400	12520380	8860	8860	8860	8860	3
346	20240924	125300	12493800	8860	8860	8860	8860	0
347	20240924	125200	12493800	8860	8860	8860	8860	0
348	20240924	125100	12493800	8860	8860	8860	8860	0
349	20240924	125000	12493800	8860	8860	8860	8860	0
350	20240924	124900	12493800	8860	8860	8860	8860	0
351	20240924	124800	12493800	8860	8860	8860	8860	0
352	20240924	124700	12493800	8860	8860	8860	8860	0
353	20240924	124600	12493800	8860	8860	8860	8860	0
354	20240924	124500	12493800	8860	8860	8860	8860	0
355	20240924	124400	12493800	8860	8860	8860	8860	0
356	20240924	124300	12493800	8860	8860	8860	8860	0
357	20240924	124200	12493800	8860	8860	8860	8860	0
358	20240924	124100	12493800	8860	8860	8860	8860	0
359	20240924	124000	12493800	8860	8860	8860	8860	0
360	20240924	123900	12493800	8860	8860	8860	8860	0
361	20240924	123800	12493800	8860	8860	8860	8860	0
362	20240924	123700	12493800	8860	8860	8860	8860	0
363	20240924	123600	12493800	8860	8860	8860	8860	0
364	20240924	123500	12493800	8860	8860	8860	8860	0
365	20240924	123400	12493800	8860	8860	8860	8860	0
366	20240924	123300	12493800	8860	8860	8860	8860	0
367	20240924	123200	12493800	8860	8860	8860	8860	0
368	20240924	123100	12493800	8860	8860	8860	8860	0
369	20240924	123000	12493800	8860	8860	8860	8860	1
370	20240924	122900	12484940	8860	8860	8860	8860	0
371	20240924	122800	12484940	8860	8860	8860	8860	0
372	20240924	122700	12484940	8860	8860	8860	8860	0
373	20240924	122600	12484940	8860	8860	8860	8860	0
374	20240924	122500	12484940	8860	8860	8860	8860	0
375	20240924	122400	12484940	8860	8860	8860	8860	0
376	20240924	122300	12484940	8860	8860	8860	8860	100
377	20240924	122200	11598940	8860	8860	8860	8860	8
378	20240924	122100	11528060	8860	8860	8860	8860	0
379	20240924	122000	11528060	8860	8860	8860	8860	0
380	20240924	121900	11528060	8860	8860	8860	8860	0
381	20240924	121800	11528060	8860	8860	8860	8860	0
382	20240924	121700	11528060	8860	8860	8860	8860	0
383	20240924	121600	11528060	8860	8860	8860	8860	0
384	20240924	121500	11528060	8860	8860	8860	8860	0
385	20240924	121400	11528060	8860	8860	8860	8860	0
386	20240924	121300	11528060	8860	8860	8860	8860	0
387	20240924	121200	11528060	8860	8860	8860	8860	0
388	20240924	121100	11528060	8860	8860	8860	8860	0
389	20240924	121000	11528060	8860	8860	8860	8860	0
390	20240924	120900	11528060	8860	8860	8860	8860	0
391	20240924	120800	11528060	8860	8860	8860	8860	0
392	20240924	120700	11528060	8860	8860	8860	8860	0
393	20240924	120600	11528060	8860	8860	8860	8860	0
394	20240924	120500	11528060	8860	8860	8860	8860	0
395	20240924	120400	11528060	8860	8860	8860	8860	0
396	20240924	120300	11528060	8860	8860	8860	8860	0
397	20240924	120200	11528060	8860	8860	8860	8860	0
398	20240924	120100	11528060	8860	8860	8860	8860	0
399	20240924	120000	11528060	8860	8860	8860	8860	0
400	20240924	115900	11528060	8860	8860	8860	8860	0
401	20240924	115800	11528060	8860	8860	8860	8860	0
402	20240924	115700	11528060	8860	8860	8860	8860	0
403	20240924	115600	11528060	8860	8860	8860	8860	0
404	20240924	115500	11528060	8860	8860	8860	8860	0
405	20240924	115400	11528060	8860	8860	8860	8860	0
406	20240924	115300	11528060	8860	8860	8860	8860	0
407	20240924	115200	11528060	8860	8860	8860	8860	0
408	20240924	115100	11528060	8860	8860	8860	8860	0
409	20240924	115000	11528060	8860	8860	8860	8860	0
410	20240924	114900	11528060	8860	8860	8860	8860	0
411	20240924	114800	11528060	8860	8860	8860	8860	0
412	20240924	114700	11528060	8860	8860	8860	8860	0
413	20240924	114600	11528060	8860	8860	8860	8860	0
414	20240924	114500	11528060	8860	8860	8860	8860	0
415	20240924	114400	11528060	8860	8860	8860	8860	0
416	20240924	114300	11528060	8860	8860	8860	8860	0
417	20240924	114200	11528060	8860	8860	8860	8860	0
418	20240924	114100	11528060	8860	8860	8860	8860	10
419	20240924	114000	11439460	8860	8860	8860	8860	0
420	20240924	113900	11439460	8860	8860	8860	8860	0
421	20240924	113800	11439460	8860	8860	8860	8860	0
422	20240924	113700	11439460	8860	8860	8860	8860	0
423	20240924	113600	11439460	8860	8860	8860	8860	0
424	20240924	113500	11439460	8860	8860	8860	8860	0
425	20240924	113400	11439460	8860	8860	8860	8860	0
426	20240924	113300	11439460	8860	8860	8860	8860	0
427	20240924	113200	11439460	8860	8860	8860	8860	0
428	20240924	113100	11439460	8860	8860	8860	8860	0
429	20240924	113000	11439460	8860	8860	8860	8860	0
430	20240924	112900	11439460	8860	8860	8860	8860	0
431	20240924	112800	11439460	8860	8860	8860	8860	0
432	20240924	112700	11439460	8860	8860	8860	8860	0
433	20240924	112600	11439460	8860	8860	8860	8860	0
434	20240924	112500	11439460	8860	8860	8860	8860	0
435	20240924	112400	11439460	8860	8860	8860	8860	0
436	20240924	112300	11439460	8860	8860	8860	8860	0
437	20240924	112200	11439460	8860	8860	8860	8860	0
438	20240924	112100	11439460	8860	8860	8860	8860	0
439	20240924	112000	11439460	8860	8860	8860	8860	0
440	20240924	111900	11439460	8860	8860	8860	8860	0
441	20240924	111800	11439460	8860	8860	8860	8860	0
442	20240924	111700	11439460	8860	8860	8860	8860	0
443	20240924	111600	11439460	8860	8860	8860	8860	0
444	20240924	111500	11439460	8860	8860	8860	8860	1
445	20240924	111400	11430600	8870	8870	8870	8870	0
446	20240924	111300	11430600	8870	8870	8870	8870	1
447	20240924	111200	11421730	8870	8870	8870	8870	0
448	20240924	111100	11421730	8870	8870	8870	8870	0
449	20240924	111000	11421730	8870	8870	8870	8870	0
450	20240924	110900	11421730	8870	8870	8870	8870	2
451	20240924	110800	11403990	8840	8840	8840	8840	0
452	20240924	110700	11403990	8840	8840	8840	8840	0
453	20240924	110600	11403990	8840	8840	8840	8840	0
454	20240924	110500	11403990	8840	8840	8840	8840	0
455	20240924	110400	11403990	8840	8840	8840	8840	0
456	20240924	110300	11403990	8840	8840	8840	8840	0
457	20240924	110200	11403990	8840	8840	8840	8840	0
458	20240924	110100	11403990	8840	8840	8840	8840	0
459	20240924	110000	11403990	8840	8840	8840	8840	0
460	20240924	105900	11403990	8840	8840	8840	8840	0
461	20240924	105800	11403990	8840	8840	8840	8840	0
462	20240924	105700	11403990	8840	8840	8840	8840	0
463	20240924	105600	11403990	8840	8840	8840	8840	0
464	20240924	105500	11403990	8840	8840	8840	8840	0
465	20240924	105400	11403990	8840	8840	8840	8840	0
466	20240924	105300	11403990	8840	8850	8850	8840	341
467	20240924	105200	8386160	8850	8860	8860	8850	7
468	20240924	105100	8324180	8870	8870	8870	8870	0
469	20240924	105000	8324180	8870	8870	8870	8870	0
470	20240924	104900	8324180	8870	8870	8870	8870	0
471	20240924	104800	8324180	8870	8870	8870	8870	0
472	20240924	104700	8324180	8870	8870	8870	8870	0
473	20240924	104600	8324180	8870	8870	8870	8870	0
474	20240924	104500	8324180	8870	8870	8870	8870	0
475	20240924	104400	8324180	8870	8870	8870	8870	0
476	20240924	104300	8324180	8870	8870	8870	8870	4
477	20240924	104200	8288700	8870	8860	8870	8860	13
478	20240924	104100	8173510	8850	8850	8850	8850	2
479	20240924	104000	8155810	8850	8850	8850	8850	0
480	20240924	103900	8155810	8850	8850	8850	8850	0
481	20240924	103800	8155810	8850	8850	8850	8850	1
482	20240924	103700	8146960	8840	8840	8840	8840	3
483	20240924	103600	8120440	8780	8780	8780	8780	0
484	20240924	103500	8120440	8780	8790	8790	8780	28
485	20240924	103400	7874360	8800	8850	8850	8800	17
486	20240924	103300	7724470	8840	8840	8840	8840	0
487	20240924	103200	7724470	8840	8840	8840	8840	0
488	20240924	103100	7724470	8840	8840	8840	8840	0
489	20240924	103000	7724470	8840	8840	8840	8840	0
490	20240924	102900	7724470	8840	8840	8840	8840	0
491	20240924	102800	7724470	8840	8840	8840	8840	0
492	20240924	102700	7724470	8840	8840	8840	8840	0
493	20240924	102600	7724470	8840	8840	8840	8840	0
494	20240924	102500	7724470	8840	8840	8840	8840	0
495	20240924	102400	7724470	8840	8840	8840	8840	0
496	20240924	102300	7724470	8840	8840	8840	8840	0
497	20240924	102200	7724470	8840	8840	8840	8840	0
498	20240924	102100	7724470	8840	8840	8840	8840	0
499	20240924	102000	7724470	8840	8840	8840	8840	0
500	20240924	101900	7724470	8840	8840	8840	8840	0
501	20240924	101800	7724470	8840	8840	8840	8840	0
502	20240924	101700	7724470	8840	8840	8840	8840	0
503	20240924	101600	7724470	8840	8840	8840	8840	0
504	20240924	101500	7724470	8840	8840	8840	8840	0
505	20240924	101400	7724470	8840	8840	8840	8840	0
506	20240924	101300	7724470	8840	8840	8840	8840	0
507	20240924	101200	7724470	8840	8840	8840	8840	8
508	20240924	101100	7653750	8840	8840	8840	8840	0
509	20240924	101000	7653750	8840	8840	8840	8840	0
510	20240924	100900	7653750	8840	8840	8840	8840	0
511	20240924	100800	7653750	8840	8840	8840	8840	0
512	20240924	100700	7653750	8840	8840	8840	8840	0
513	20240924	100600	7653750	8840	8840	8840	8840	0
514	20240924	100500	7653750	8840	8840	8840	8840	0
515	20240924	100400	7653750	8840	8840	8840	8840	0
516	20240924	100300	7653750	8840	8840	8840	8840	0
517	20240924	100200	7653750	8840	8840	8840	8840	0
518	20240924	100100	7653750	8840	8840	8840	8840	0
519	20240924	100000	7653750	8840	8840	8840	8840	0
520	20240924	095900	7653750	8840	8840	8840	8840	1
521	20240924	095800	7644910	8850	8850	8850	8850	0
522	20240924	095700	7644910	8850	8850	8850	8850	0
523	20240924	095600	7644910	8850	8850	8850	8850	0
524	20240924	095500	7644910	8850	8850	8850	8850	1
525	20240924	095400	7636060	8820	8820	8820	8820	0
526	20240924	095300	7636060	8820	8820	8820	8820	11
527	20240924	095200	7539040	8870	8830	8870	8830	5
528	20240924	095100	7494750	8750	8750	8750	8750	0
529	20240924	095000	7494750	8750	8750	8750	8750	0
530	20240924	094900	7494750	8750	8750	8750	8750	0
531	20240924	094800	7494750	8750	8750	8750	8750	0
532	20240924	094700	7494750	8750	8750	8750	8750	0
533	20240924	094600	7494750	8750	8750	8750	8750	0
534	20240924	094500	7494750	8750	8750	8750	8750	48
535	20240924	094400	7074750	8750	8750	8750	8750	0
536	20240924	094300	7074750	8750	8750	8750	8750	1
537	20240924	094200	7066000	8750	8780	8780	8750	42
538	20240924	094100	6697890	8790	8790	8790	8790	0
539	20240924	094000	6697890	8790	8790	8790	8790	0
540	20240924	093900	6697890	8790	8790	8790	8790	0
541	20240924	093800	6697890	8790	8790	8790	8790	0
542	20240924	093700	6697890	8790	8790	8790	8790	0
543	20240924	093600	6697890	8790	8790	8790	8790	0
544	20240924	093500	6697890	8790	8790	8790	8790	0
545	20240924	093400	6697890	8790	8790	8790	8790	1
546	20240924	093300	6689100	8790	8790	8790	8790	0
547	20240924	093200	6689100	8790	8790	8790	8790	0
548	20240924	093100	6689100	8790	8790	8790	8790	1
549	20240924	093000	6680310	8780	8780	8780	8780	0
550	20240924	092900	6680310	8780	8780	8780	8780	0
551	20240924	092800	6680310	8780	8780	8780	8780	27
552	20240924	092700	6443250	8780	8780	8780	8780	0
553	20240924	092600	6443250	8780	8780	8780	8780	0
554	20240924	092500	6443250	8780	8780	8780	8780	11
555	20240924	092400	6346670	8780	8780	8780	8780	6
556	20240924	092300	6293990	8780	8780	8780	8780	1
557	20240924	092200	6285210	8790	8790	8790	8790	4
558	20240924	092100	6250050	8810	8810	8810	8810	0
559	20240924	092000	6250050	8810	8810	8810	8810	0
560	20240924	091900	6250050	8810	8810	8810	8810	0
561	20240924	091800	6250050	8810	8810	8810	8810	0
562	20240924	091700	6250050	8810	8810	8810	8810	0
563	20240924	091600	6250050	8810	8810	8810	8810	0
564	20240924	091500	6250050	8810	8870	8870	8810	22
565	20240924	091400	6056020	8870	8870	8870	8870	2
566	20240924	091300	6038280	8870	8870	8870	8870	1
567	20240924	091200	6029410	8870	8880	8880	8870	2
568	20240924	091100	6011660	8890	8890	8890	8890	0
569	20240924	091000	6011660	8890	8890	8890	8890	0
570	20240924	090900	6011660	8890	8890	8890	8890	0
571	20240924	090800	6011660	8890	8890	8890	8890	89
572	20240924	090700	5220450	8890	8890	8890	8890	0
573	20240924	090600	5220450	8890	8900	8900	8890	27
574	20240924	090500	4980260	8910	8970	8970	8910	126
575	20240924	090400	3851530	8980	8970	8980	8970	403
576	20240924	090300	232910	9000	9000	9000	9000	0
577	20240924	090200	232910	9000	9030	9030	8990	6
578	20240924	090100	178870	9040	8990	9090	8990	8
579	20240924	090000	106540	8970	8800	8970	8800	12