KissMeData/051630/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	193400	23416805	2990	2990	2990	2990	40
3	20240924	193300	23416805	2990	2990	2990	2990	0
4	20240924	193200	23416805	2990	2990	2990	2990	0
5	20240924	193100	23416805	2990	2990	2990	2990	0
6	20240924	193000	23416805	2990	2990	2990	2990	0
7	20240924	192900	23416805	2990	2990	2990	2990	0
8	20240924	192800	23416805	2990	2990	2990	2990	0
9	20240924	192700	23416805	2990	2990	2990	2990	0
10	20240924	192600	23416805	2990	2990	2990	2990	0
11	20240924	192500	23416805	2990	2990	2990	2990	0
12	20240924	192400	23416805	2990	2990	2990	2990	0
13	20240924	192300	23416805	2990	2990	2990	2990	0
14	20240924	192200	23416805	2990	2990	2990	2990	0
15	20240924	192100	23416805	2990	2990	2990	2990	0
16	20240924	192000	23416805	2990	2990	2990	2990	0
17	20240924	191900	23416805	2990	2990	2990	2990	0
18	20240924	191800	23416805	2990	2990	2990	2990	0
19	20240924	191700	23416805	2990	2990	2990	2990	0
20	20240924	191600	23416805	2990	2990	2990	2990	0
21	20240924	191500	23416805	2990	2990	2990	2990	0
22	20240924	191400	23416805	2990	2990	2990	2990	0
23	20240924	191300	23416805	2990	2990	2990	2990	0
24	20240924	191200	23416805	2990	2990	2990	2990	0
25	20240924	191100	23416805	2990	2990	2990	2990	0
26	20240924	191000	23416805	2990	2990	2990	2990	0
27	20240924	190900	23416805	2990	2990	2990	2990	0
28	20240924	190800	23416805	2990	2990	2990	2990	0
29	20240924	190700	23416805	2990	2990	2990	2990	0
30	20240924	190600	23416805	2990	2990	2990	2990	0
31	20240924	190500	23416805	2990	2990	2990	2990	0
32	20240924	190400	23416805	2990	2990	2990	2990	40
33	20240924	190300	23416805	2990	2990	2990	2990	0
34	20240924	190200	23416805	2990	2990	2990	2990	0
35	20240924	190100	23416805	2990	2990	2990	2990	0
36	20240924	190000	23416805	2990	2990	2990	2990	0
37	20240924	185900	23416805	2990	2990	2990	2990	0
38	20240924	185800	23416805	2990	2990	2990	2990	0
39	20240924	185700	23416805	2990	2990	2990	2990	0
40	20240924	185600	23416805	2990	2990	2990	2990	0
41	20240924	185500	23416805	2990	2990	2990	2990	0
42	20240924	185400	23416805	2990	2990	2990	2990	0
43	20240924	185300	23416805	2990	2990	2990	2990	0
44	20240924	185200	23416805	2990	2990	2990	2990	0
45	20240924	185100	23416805	2990	2990	2990	2990	0
46	20240924	185000	23416805	2990	2990	2990	2990	0
47	20240924	184900	23416805	2990	2990	2990	2990	0
48	20240924	184800	23416805	2990	2990	2990	2990	0
49	20240924	184700	23416805	2990	2990	2990	2990	0
50	20240924	184600	23416805	2990	2990	2990	2990	0
51	20240924	184500	23416805	2990	2990	2990	2990	0
52	20240924	184400	23416805	2990	2990	2990	2990	0
53	20240924	184300	23416805	2990	2990	2990	2990	0
54	20240924	184200	23416805	2990	2990	2990	2990	0
55	20240924	184100	23416805	2990	2990	2990	2990	0
56	20240924	184000	23416805	2990	2990	2990	2990	0
57	20240924	183900	23416805	2990	2990	2990	2990	0
58	20240924	183800	23416805	2990	2990	2990	2990	0
59	20240924	183700	23416805	2990	2990	2990	2990	0
60	20240924	183600	23416805	2990	2990	2990	2990	0
61	20240924	183500	23416805	2990	2990	2990	2990	0
62	20240924	183400	23416805	2990	2990	2990	2990	40
63	20240924	183300	23416805	2990	2990	2990	2990	0
64	20240924	183200	23416805	2990	2990	2990	2990	0
65	20240924	183100	23416805	2990	2990	2990	2990	0
66	20240924	183000	23416805	2990	2990	2990	2990	0
67	20240924	182900	23416805	2990	2990	2990	2990	0
68	20240924	182800	23416805	2990	2990	2990	2990	0
69	20240924	182700	23416805	2990	2990	2990	2990	0
70	20240924	182600	23416805	2990	2990	2990	2990	0
71	20240924	182500	23416805	2990	2990	2990	2990	0
72	20240924	182400	23416805	2990	2990	2990	2990	0
73	20240924	182300	23416805	2990	2990	2990	2990	0
74	20240924	182200	23416805	2990	2990	2990	2990	0
75	20240924	182100	23416805	2990	2990	2990	2990	0
76	20240924	182000	23416805	2990	2990	2990	2990	0
77	20240924	181900	23416805	2990	2990	2990	2990	0
78	20240924	181800	23416805	2990	2990	2990	2990	0
79	20240924	181700	23416805	2990	2990	2990	2990	0
80	20240924	181600	23416805	2990	2990	2990	2990	0
81	20240924	181500	23416805	2990	2990	2990	2990	0
82	20240924	181400	23416805	2990	2990	2990	2990	0
83	20240924	181300	23416805	2990	2990	2990	2990	0
84	20240924	181200	23416805	2990	2990	2990	2990	0
85	20240924	181100	23416805	2990	2990	2990	2990	0
86	20240924	181000	23416805	2990	2990	2990	2990	0
87	20240924	180900	23416805	2990	2990	2990	2990	0
88	20240924	180800	23416805	2990	2990	2990	2990	0
89	20240924	180700	23416805	2990	2990	2990	2990	0
90	20240924	180600	23416805	2990	2990	2990	2990	0
91	20240924	180500	23416805	2990	2990	2990	2990	0
92	20240924	180400	23416805	2990	2990	2990	2990	40
93	20240924	180300	23416805	2990	2990	2990	2990	0
94	20240924	180200	23416805	2990	2990	2990	2990	0
95	20240924	180100	23416805	2990	2990	2990	2990	0
96	20240924	180000	23416805	2990	2990	2990	2990	0
97	20240924	175900	23416805	2990	2990	2990	2990	0
98	20240924	175800	23416805	2990	2990	2990	2990	0
99	20240924	175700	23416805	2990	2990	2990	2990	0
100	20240924	175600	23416805	2990	2990	2990	2990	0
101	20240924	175500	23416805	2990	2990	2990	2990	0
102	20240924	175400	23416805	2990	2990	2990	2990	0
103	20240924	175300	23416805	2990	2990	2990	2990	0
104	20240924	175200	23416805	2990	2990	2990	2990	0
105	20240924	175100	23416805	2990	2990	2990	2990	0
106	20240924	175000	23416805	2990	2990	2990	2990	0
107	20240924	174900	23416805	2990	2990	2990	2990	0
108	20240924	174800	23416805	2990	2990	2990	2990	0
109	20240924	174700	23416805	2990	2990	2990	2990	0
110	20240924	174600	23416805	2990	2990	2990	2990	0
111	20240924	174500	23416805	2990	2990	2990	2990	0
112	20240924	174400	23416805	2990	2990	2990	2990	0
113	20240924	174300	23416805	2990	2990	2990	2990	0
114	20240924	174200	23416805	2990	2990	2990	2990	0
115	20240924	174100	23416805	2990	2990	2990	2990	0
116	20240924	174000	23416805	2990	2990	2990	2990	0
117	20240924	173900	23416805	2990	2990	2990	2990	0
118	20240924	173800	23416805	2990	2990	2990	2990	0
119	20240924	173700	23416805	2990	2990	2990	2990	0
120	20240924	173600	23416805	2990	2990	2990	2990	0
121	20240924	173500	23416805	2990	2990	2990	2990	0
122	20240924	173400	23416805	2990	2990	2990	2990	40
123	20240924	173300	23416805	2990	2990	2990	2990	0
124	20240924	173200	23416805	2990	2990	2990	2990	0
125	20240924	173100	23416805	2990	2990	2990	2990	0
126	20240924	173000	23416805	2990	2990	2990	2990	0
127	20240924	172900	23416805	2990	2990	2990	2990	0
128	20240924	172800	23416805	2990	2990	2990	2990	0
129	20240924	172700	23416805	2990	2990	2990	2990	0
130	20240924	172600	23416805	2990	2990	2990	2990	0
131	20240924	172500	23416805	2990	2990	2990	2990	0
132	20240924	172400	23416805	2990	2990	2990	2990	0
133	20240924	172300	23416805	2990	2990	2990	2990	0
134	20240924	172200	23416805	2990	2990	2990	2990	0
135	20240924	172100	23416805	2990	2990	2990	2990	0
136	20240924	172000	23416805	2990	2990	2990	2990	0
137	20240924	171900	23416805	2990	2990	2990	2990	0
138	20240924	171800	23416805	2990	2990	2990	2990	0
139	20240924	171700	23416805	2990	2990	2990	2990	0
140	20240924	171600	23416805	2990	2990	2990	2990	0
141	20240924	171500	23416805	2990	2990	2990	2990	0
142	20240924	171400	23416805	2990	2990	2990	2990	0
143	20240924	171300	23416805	2990	2990	2990	2990	0
144	20240924	171200	23416805	2990	2990	2990	2990	0
145	20240924	171100	23416805	2990	2990	2990	2990	0
146	20240924	171000	23416805	2990	2990	2990	2990	0
147	20240924	170900	23416805	2990	2990	2990	2990	0
148	20240924	170800	23416805	2990	2990	2990	2990	0
149	20240924	170700	23416805	2990	2990	2990	2990	0
150	20240924	170600	23416805	2990	2990	2990	2990	0
151	20240924	170500	23416805	2990	2990	2990	2990	0
152	20240924	170400	23416805	2990	2990	2990	2990	40
153	20240924	170300	23416805	2990	2990	2990	2990	0
154	20240924	170200	23416805	2990	2990	2990	2990	0
155	20240924	170100	23416805	2990	2990	2990	2990	0
156	20240924	170000	23416805	2990	2990	2990	2990	0
157	20240924	165900	23416805	2990	2990	2990	2990	0
158	20240924	165800	23416805	2990	2990	2990	2990	0
159	20240924	165700	23416805	2990	2990	2990	2990	0
160	20240924	165600	23416805	2990	2990	2990	2990	0
161	20240924	165500	23416805	2990	2990	2990	2990	0
162	20240924	165400	23416805	2990	2990	2990	2990	0
163	20240924	165300	23416805	2990	2990	2990	2990	0
164	20240924	165200	23416805	2990	2990	2990	2990	0
165	20240924	165100	23416805	2990	2990	2990	2990	0
166	20240924	165000	23416805	2990	2990	2990	2990	0
167	20240924	164900	23416805	2990	2990	2990	2990	0
168	20240924	164800	23416805	2990	2990	2990	2990	0
169	20240924	164700	23416805	2990	2990	2990	2990	0
170	20240924	164600	23416805	2990	2990	2990	2990	0
171	20240924	164500	23416805	2990	2990	2990	2990	0
172	20240924	164400	23416805	2990	2990	2990	2990	0
173	20240924	164300	23416805	2990	2990	2990	2990	0
174	20240924	164200	23416805	2990	2990	2990	2990	0
175	20240924	164100	23416805	2990	2990	2990	2990	0
176	20240924	164000	23416805	2990	2990	2990	2990	0
177	20240924	163900	23416805	2990	2990	2990	2990	0
178	20240924	163800	23416805	2990	2990	2990	2990	0
179	20240924	163700	23416805	2990	2990	2990	2990	0
180	20240924	163600	23416805	2990	2990	2990	2990	0
181	20240924	163500	23416805	2990	2990	2990	2990	0
182	20240924	163400	23416805	2990	2990	2990	2990	40
183	20240924	163300	23416805	2990	2990	2990	2990	0
184	20240924	163200	23416805	2990	2990	2990	2990	0
185	20240924	163100	23416805	2990	2990	2990	2990	0
186	20240924	163000	23416805	2990	2990	2990	2990	0
187	20240924	162900	23416805	2990	2990	2990	2990	0
188	20240924	162800	23416805	2990	2990	2990	2990	0
189	20240924	162700	23416805	2990	2990	2990	2990	0
190	20240924	162600	23416805	2990	2990	2990	2990	0
191	20240924	162500	23416805	2990	2990	2990	2990	0
192	20240924	162400	23416805	2990	2990	2990	2990	0
193	20240924	162300	23416805	2990	2990	2990	2990	0
194	20240924	162200	23416805	2990	2990	2990	2990	0
195	20240924	162100	23416805	2990	2990	2990	2990	0
196	20240924	162000	23416805	2990	2990	2990	2990	0
197	20240924	161900	23416805	2990	2990	2990	2990	0
198	20240924	161800	23416805	2990	2990	2990	2990	0
199	20240924	161700	23416805	2990	2990	2990	2990	0
200	20240924	161600	23416805	2990	2990	2990	2990	0
201	20240924	161500	23416805	2990	2990	2990	2990	0
202	20240924	161400	23416805	2990	2990	2990	2990	0
203	20240924	161300	23416805	2990	2990	2990	2990	0
204	20240924	161200	23416805	2990	2990	2990	2990	0
205	20240924	161100	23416805	2990	2990	2990	2990	0
206	20240924	161000	23416805	2990	2990	2990	2990	0
207	20240924	160900	23416805	2990	2990	2990	2990	0
208	20240924	160800	23416805	2990	2990	2990	2990	0
209	20240924	160700	23416805	2990	2990	2990	2990	0
210	20240924	160600	23416805	2990	2990	2990	2990	0
211	20240924	160500	23416805	2990	2990	2990	2990	0
212	20240924	160400	23416805	2990	2990	2990	2990	40
213	20240924	160300	23416805	2990	2990	2990	2990	0
214	20240924	160200	23416805	2990	2990	2990	2990	0
215	20240924	160100	23416805	2990	2990	2990	2990	0
216	20240924	160000	23416805	2990	2990	2990	2990	0
217	20240924	155900	23416805	2990	2990	2990	2990	0
218	20240924	155800	23416805	2990	2990	2990	2990	0
219	20240924	155700	23416805	2990	2990	2990	2990	0
220	20240924	155600	23416805	2990	2990	2990	2990	0
221	20240924	155500	23416805	2990	2990	2990	2990	0
222	20240924	155400	23416805	2990	2990	2990	2990	0
223	20240924	155300	23416805	2990	2990	2990	2990	0
224	20240924	155200	23416805	2990	2990	2990	2990	0
225	20240924	155100	23416805	2990	2990	2990	2990	0
226	20240924	155000	23416805	2990	2990	2990	2990	0
227	20240924	154900	23416805	2990	2990	2990	2990	0
228	20240924	154800	23416805	2990	2990	2990	2990	0
229	20240924	154700	23416805	2990	2990	2990	2990	0
230	20240924	154600	23416805	2990	2990	2990	2990	0
231	20240924	154500	23416805	2990	2990	2990	2990	0
232	20240924	154400	23416805	2990	2990	2990	2990	0
233	20240924	154300	23416805	2990	2990	2990	2990	0
234	20240924	154200	23416805	2990	2990	2990	2990	0
235	20240924	154100	23416805	2990	2990	2990	2990	0
236	20240924	154000	23416805	2990	2990	2990	2990	0
237	20240924	153900	23416805	2990	2990	2990	2990	0
238	20240924	153800	23416805	2990	2990	2990	2990	0
239	20240924	153700	23416805	2990	2990	2990	2990	0
240	20240924	153600	23416805	2990	2990	2990	2990	0
241	20240924	153500	23416805	2990	2990	2990	2990	0
242	20240924	153400	23416805	2990	2990	2990	2990	40
243	20240924	153300	23416805	2990	2990	2990	2990	0
244	20240924	153200	23416805	2990	2990	2990	2990	0
245	20240924	153100	23416805	2990	2990	2990	2990	0
246	20240924	153000	23416805	2990	2990	2990	2990	40
247	20240924	152900	23297205	3000	3000	3000	3000	0
248	20240924	152800	23297205	3000	3000	3000	3000	0
249	20240924	152700	23297205	3000	3000	3000	3000	0
250	20240924	152600	23297205	3000	3000	3000	3000	0
251	20240924	152500	23297205	3000	3000	3000	3000	0
252	20240924	152400	23297205	3000	3000	3000	3000	0
253	20240924	152300	23297205	3000	3000	3000	3000	0
254	20240924	152200	23297205	3000	3000	3000	3000	0
255	20240924	152100	23297205	3000	3000	3000	3000	0
256	20240924	152000	23297205	3000	3000	3000	3000	0
257	20240924	151900	23297205	3000	3000	3000	3000	0
258	20240924	151800	23297205	3000	3000	3000	3000	0
259	20240924	151700	23297205	3000	3000	3000	3000	0
260	20240924	151600	23297205	3000	3000	3000	3000	0
261	20240924	151500	23297205	3000	3000	3000	3000	10
262	20240924	151400	23267205	3000	3000	3000	3000	5
263	20240924	151300	23252205	3000	2995	3000	2995	70
264	20240924	151200	23042530	2995	2990	2995	2990	35
265	20240924	151100	22937870	2985	2985	2985	2985	0
266	20240924	151000	22937870	2985	2985	2985	2985	0
267	20240924	150900	22937870	2985	2985	2985	2985	0
268	20240924	150800	22937870	2985	2985	2985	2985	0
269	20240924	150700	22937870	2985	2985	2985	2985	0
270	20240924	150600	22937870	2985	2985	2985	2985	0
271	20240924	150500	22937870	2985	2985	2985	2985	0
272	20240924	150400	22937870	2985	2985	2985	2985	0
273	20240924	150300	22937870	2985	2985	2985	2985	0
274	20240924	150200	22937870	2985	2985	2985	2985	3
275	20240924	150100	22928915	2985	2985	2985	2985	0
276	20240924	150000	22928915	2985	2985	2985	2985	0
277	20240924	145900	22928915	2985	2985	2985	2985	0
278	20240924	145800	22928915	2985	2985	2985	2985	0
279	20240924	145700	22928915	2985	2985	2985	2985	0
280	20240924	145600	22928915	2985	2985	2985	2985	0
281	20240924	145500	22928915	2985	2985	2985	2985	0
282	20240924	145400	22928915	2985	2985	2985	2985	0
283	20240924	145300	22928915	2985	2985	2985	2985	0
284	20240924	145200	22928915	2985	2985	2985	2985	33
285	20240924	145100	22830410	2985	2985	2985	2985	0
286	20240924	145000	22830410	2985	2985	2985	2985	0
287	20240924	144900	22830410	2985	2985	2985	2985	0
288	20240924	144800	22830410	2985	2985	2985	2985	0
289	20240924	144700	22830410	2985	2985	2985	2985	30
290	20240924	144600	22740860	2990	2990	2990	2990	408
291	20240924	144500	21520940	2985	2985	2985	2985	0
292	20240924	144400	21520940	2985	2985	2985	2985	0
293	20240924	144300	21520940	2985	2985	2985	2985	0
294	20240924	144200	21520940	2985	2985	2985	2985	0
295	20240924	144100	21520940	2985	2985	2985	2985	0
296	20240924	144000	21520940	2985	2985	2985	2985	120
297	20240924	143900	21162740	2985	2985	2985	2985	0
298	20240924	143800	21162740	2985	2985	2985	2985	1
299	20240924	143700	21159755	2980	2980	2980	2980	0
300	20240924	143600	21159755	2980	2980	2980	2980	0
301	20240924	143500	21159755	2980	2980	2980	2980	0
302	20240924	143400	21159755	2980	2980	2980	2980	0
303	20240924	143300	21159755	2980	2980	2980	2980	0
304	20240924	143200	21159755	2980	2980	2980	2980	0
305	20240924	143100	21159755	2980	2980	2980	2980	0
306	20240924	143000	21159755	2980	2980	2980	2980	0
307	20240924	142900	21159755	2980	2980	2980	2980	0
308	20240924	142800	21159755	2980	2980	2980	2980	0
309	20240924	142700	21159755	2980	2980	2980	2980	0
310	20240924	142600	21159755	2980	2980	2980	2980	0
311	20240924	142500	21159755	2980	2980	2980	2980	0
312	20240924	142400	21159755	2980	2980	2980	2980	0
313	20240924	142300	21159755	2980	2980	2980	2980	0
314	20240924	142200	21159755	2980	2980	2980	2980	0
315	20240924	142100	21159755	2980	2980	2980	2980	0
316	20240924	142000	21159755	2980	2980	2980	2980	0
317	20240924	141900	21159755	2980	2980	2980	2980	0
318	20240924	141800	21159755	2980	2980	2980	2980	0
319	20240924	141700	21159755	2980	2980	2980	2980	0
320	20240924	141600	21159755	2980	2980	2980	2980	0
321	20240924	141500	21159755	2980	2980	2980	2980	0
322	20240924	141400	21159755	2980	2980	2980	2980	0
323	20240924	141300	21159755	2980	2980	2980	2980	0
324	20240924	141200	21159755	2980	2980	2980	2980	0
325	20240924	141100	21159755	2980	2980	2980	2980	0
326	20240924	141000	21159755	2980	2980	2980	2980	0
327	20240924	140900	21159755	2980	2980	2980	2980	0
328	20240924	140800	21159755	2980	2980	2980	2980	0
329	20240924	140700	21159755	2980	2980	2980	2980	0
330	20240924	140600	21159755	2980	2980	2980	2980	0
331	20240924	140500	21159755	2980	2980	2980	2980	0
332	20240924	140400	21159755	2980	2980	2980	2980	4
333	20240924	140300	21147835	2980	2980	2980	2980	0
334	20240924	140200	21147835	2980	2980	2980	2980	0
335	20240924	140100	21147835	2980	2980	2980	2980	0
336	20240924	140000	21147835	2980	2980	2980	2980	0
337	20240924	135900	21147835	2980	2980	2980	2980	31
338	20240924	135800	21055455	2985	2985	2985	2985	0
339	20240924	135700	21055455	2985	2985	2985	2985	0
340	20240924	135600	21055455	2985	2985	2985	2985	0
341	20240924	135500	21055455	2985	2985	2985	2985	40
342	20240924	135400	20936055	2990	2990	2990	2990	0
343	20240924	135300	20936055	2990	2990	2990	2990	0
344	20240924	135200	20936055	2990	2990	2990	2990	0
345	20240924	135100	20936055	2990	2990	2990	2990	0
346	20240924	135000	20936055	2990	2990	2990	2990	0
347	20240924	134900	20936055	2990	2990	2990	2990	0
348	20240924	134800	20936055	2990	2990	2990	2990	0
349	20240924	134700	20936055	2990	2990	2990	2990	48
350	20240924	134600	20792535	2995	2995	2995	2995	0
351	20240924	134500	20792535	2995	2995	2995	2995	0
352	20240924	134400	20792535	2995	2995	2995	2995	0
353	20240924	134300	20792535	2995	2995	2995	2995	0
354	20240924	134200	20792535	2995	2995	2995	2995	0
355	20240924	134100	20792535	2995	2995	2995	2995	0
356	20240924	134000	20792535	2995	2995	2995	2995	0
357	20240924	133900	20792535	2995	2995	2995	2995	1
358	20240924	133800	20789540	2995	2995	2995	2995	1
359	20240924	133700	20786545	2990	2990	2990	2990	1
360	20240924	133600	20783555	2975	2975	2975	2975	0
361	20240924	133500	20783555	2975	2975	2975	2975	0
362	20240924	133400	20783555	2975	2975	2975	2975	0
363	20240924	133300	20783555	2975	2975	2975	2975	0
364	20240924	133200	20783555	2975	2975	2975	2975	0
365	20240924	133100	20783555	2975	2975	2975	2975	0
366	20240924	133000	20783555	2975	2975	2975	2975	0
367	20240924	132900	20783555	2975	2975	2975	2975	0
368	20240924	132800	20783555	2975	2975	2975	2975	0
369	20240924	132700	20783555	2975	2975	2975	2975	0
370	20240924	132600	20783555	2975	2975	2975	2975	0
371	20240924	132500	20783555	2975	2975	2975	2975	0
372	20240924	132400	20783555	2975	2975	2975	2975	0
373	20240924	132300	20783555	2975	2975	2975	2975	0
374	20240924	132200	20783555	2975	2975	2975	2975	0
375	20240924	132100	20783555	2975	2975	2975	2975	0
376	20240924	132000	20783555	2975	2975	2975	2975	0
377	20240924	131900	20783555	2975	2975	2975	2975	0
378	20240924	131800	20783555	2975	2975	2975	2975	0
379	20240924	131700	20783555	2975	2975	2975	2975	0
380	20240924	131600	20783555	2975	2975	2975	2975	0
381	20240924	131500	20783555	2975	2975	2975	2975	0
382	20240924	131400	20783555	2975	2975	2975	2975	0
383	20240924	131300	20783555	2975	2975	2975	2975	0
384	20240924	131200	20783555	2975	2975	2975	2975	0
385	20240924	131100	20783555	2975	2975	2975	2975	0
386	20240924	131000	20783555	2975	2975	2975	2975	0
387	20240924	130900	20783555	2975	2975	2975	2975	0
388	20240924	130800	20783555	2975	2990	2990	2975	698
389	20240924	130700	18697075	2995	2995	2995	2995	0
390	20240924	130600	18697075	2995	2995	2995	2995	0
391	20240924	130500	18697075	2995	2995	2995	2995	0
392	20240924	130400	18697075	2995	2995	2995	2995	0
393	20240924	130300	18697075	2995	2995	2995	2995	0
394	20240924	130200	18697075	2995	2995	2995	2995	0
395	20240924	130100	18697075	2995	2995	2995	2995	0
396	20240924	130000	18697075	2995	2995	2995	2995	0
397	20240924	125900	18697075	2995	2995	2995	2995	0
398	20240924	125800	18697075	2995	2995	2995	2995	0
399	20240924	125700	18697075	2995	2995	2995	2995	0
400	20240924	125600	18697075	2995	2995	2995	2995	0
401	20240924	125500	18697075	2995	2995	2995	2995	0
402	20240924	125400	18697075	2995	2995	2995	2995	0
403	20240924	125300	18697075	2995	2995	2995	2995	0
404	20240924	125200	18697075	2995	2995	2995	2995	20
405	20240924	125100	18637175	2990	2990	2990	2990	0
406	20240924	125000	18637175	2990	2990	2990	2990	346
407	20240924	124900	17602635	2990	2990	2990	2990	0
408	20240924	124800	17602635	2990	2990	2990	2990	0
409	20240924	124700	17602635	2990	2990	2990	2990	0
410	20240924	124600	17602635	2990	2990	2990	2990	0
411	20240924	124500	17602635	2990	2990	2990	2990	0
412	20240924	124400	17602635	2990	2990	2990	2990	0
413	20240924	124300	17602635	2990	2990	2990	2990	0
414	20240924	124200	17602635	2990	2990	2990	2990	0
415	20240924	124100	17602635	2990	2990	2990	2990	0
416	20240924	124000	17602635	2990	2990	2990	2990	0
417	20240924	123900	17602635	2990	2990	2990	2990	0
418	20240924	123800	17602635	2990	2985	2990	2985	110
419	20240924	123700	17274270	2985	2985	2985	2985	5
420	20240924	123600	17259345	2975	2975	2975	2975	0
421	20240924	123500	17259345	2975	2975	2975	2975	0
422	20240924	123400	17259345	2975	2975	2975	2975	0
423	20240924	123300	17259345	2975	2975	2975	2975	0
424	20240924	123200	17259345	2975	2975	2975	2975	0
425	20240924	123100	17259345	2975	2975	2975	2975	0
426	20240924	123000	17259345	2975	2975	2975	2975	0
427	20240924	122900	17259345	2975	2985	2985	2975	18
428	20240924	122800	17205625	2985	2985	2985	2985	0
429	20240924	122700	17205625	2985	2985	2985	2985	0
430	20240924	122600	17205625	2985	2985	2985	2985	0
431	20240924	122500	17205625	2985	2985	2985	2985	0
432	20240924	122400	17205625	2985	2985	2985	2985	0
433	20240924	122300	17205625	2985	2985	2985	2985	0
434	20240924	122200	17205625	2985	2985	2985	2985	0
435	20240924	122100	17205625	2985	2985	2985	2985	0
436	20240924	122000	17205625	2985	2985	2985	2985	0
437	20240924	121900	17205625	2985	2985	2985	2985	0
438	20240924	121800	17205625	2985	2985	2985	2985	0
439	20240924	121700	17205625	2985	2985	2985	2985	0
440	20240924	121600	17205625	2985	2985	2985	2985	0
441	20240924	121500	17205625	2985	2985	2985	2985	0
442	20240924	121400	17205625	2985	2985	2985	2985	0
443	20240924	121300	17205625	2985	2985	2985	2985	0
444	20240924	121200	17205625	2985	2985	2985	2985	0
445	20240924	121100	17205625	2985	2985	2985	2985	1
446	20240924	121000	17202640	2960	2960	2960	2960	0
447	20240924	120900	17202640	2960	2960	2960	2960	0
448	20240924	120800	17202640	2960	2960	2960	2960	0
449	20240924	120700	17202640	2960	2960	2960	2960	0
450	20240924	120600	17202640	2960	2960	2960	2960	0
451	20240924	120500	17202640	2960	2960	2960	2960	0
452	20240924	120400	17202640	2960	2960	2960	2960	0
453	20240924	120300	17202640	2960	2960	2960	2960	0
454	20240924	120200	17202640	2960	2960	2960	2960	0
455	20240924	120100	17202640	2960	2960	2960	2960	0
456	20240924	120000	17202640	2960	2960	2960	2960	0
457	20240924	115900	17202640	2960	2960	2960	2960	0
458	20240924	115800	17202640	2960	2960	2960	2960	0
459	20240924	115700	17202640	2960	2960	2960	2960	0
460	20240924	115600	17202640	2960	2960	2960	2960	0
461	20240924	115500	17202640	2960	2960	2960	2960	0
462	20240924	115400	17202640	2960	2960	2960	2960	0
463	20240924	115300	17202640	2960	2960	2960	2960	0
464	20240924	115200	17202640	2960	2960	2960	2960	0
465	20240924	115100	17202640	2960	2960	2960	2960	0
466	20240924	115000	17202640	2960	2960	2960	2960	0
467	20240924	114900	17202640	2960	2960	2960	2960	0
468	20240924	114800	17202640	2960	2960	2960	2960	0
469	20240924	114700	17202640	2960	2960	2960	2960	0
470	20240924	114600	17202640	2960	2960	2960	2960	0
471	20240924	114500	17202640	2960	2960	2960	2960	0
472	20240924	114400	17202640	2960	2960	2960	2960	0
473	20240924	114300	17202640	2960	2960	2960	2960	0
474	20240924	114200	17202640	2960	2960	2960	2960	0
475	20240924	114100	17202640	2960	2960	2960	2960	0
476	20240924	114000	17202640	2960	2960	2960	2960	0
477	20240924	113900	17202640	2960	2960	2960	2960	1
478	20240924	113800	17199680	2955	2955	2955	2955	0
479	20240924	113700	17199680	2955	2955	2955	2955	0
480	20240924	113600	17199680	2955	2955	2955	2955	0
481	20240924	113500	17199680	2955	2955	2955	2955	0
482	20240924	113400	17199680	2955	2955	2955	2955	0
483	20240924	113300	17199680	2955	2955	2955	2955	0
484	20240924	113200	17199680	2955	2955	2955	2955	0
485	20240924	113100	17199680	2955	2955	2955	2955	0
486	20240924	113000	17199680	2955	2955	2955	2955	0
487	20240924	112900	17199680	2955	2955	2955	2955	0
488	20240924	112800	17199680	2955	2955	2955	2955	0
489	20240924	112700	17199680	2955	2955	2955	2955	0
490	20240924	112600	17199680	2955	2955	2955	2955	0
491	20240924	112500	17199680	2955	2955	2955	2955	0
492	20240924	112400	17199680	2955	2955	2955	2955	0
493	20240924	112300	17199680	2955	2955	2955	2955	0
494	20240924	112200	17199680	2955	2955	2955	2955	0
495	20240924	112100	17199680	2955	2955	2955	2955	0
496	20240924	112000	17199680	2955	2955	2955	2955	0
497	20240924	111900	17199680	2955	2955	2955	2955	0
498	20240924	111800	17199680	2955	2955	2955	2955	0
499	20240924	111700	17199680	2955	2955	2955	2955	0
500	20240924	111600	17199680	2955	2955	2955	2955	0
501	20240924	111500	17199680	2955	2955	2955	2955	0
502	20240924	111400	17199680	2955	2955	2955	2955	0
503	20240924	111300	17199680	2955	2955	2955	2955	0
504	20240924	111200	17199680	2955	2955	2955	2955	0
505	20240924	111100	17199680	2955	2955	2955	2955	0
506	20240924	111000	17199680	2955	2955	2955	2955	0
507	20240924	110900	17199680	2955	2955	2955	2955	0
508	20240924	110800	17199680	2955	2955	2955	2955	0
509	20240924	110700	17199680	2955	2955	2955	2955	0
510	20240924	110600	17199680	2955	2955	2955	2955	0
511	20240924	110500	17199680	2955	2955	2955	2955	0
512	20240924	110400	17199680	2955	2955	2955	2955	0
513	20240924	110300	17199680	2955	2955	2955	2955	0
514	20240924	110200	17199680	2955	2955	2955	2955	0
515	20240924	110100	17199680	2955	2955	2955	2955	0
516	20240924	110000	17199680	2955	2955	2955	2955	0
517	20240924	105900	17199680	2955	2955	2955	2955	0
518	20240924	105800	17199680	2955	2955	2955	2955	0
519	20240924	105700	17199680	2955	2955	2955	2955	0
520	20240924	105600	17199680	2955	2955	2955	2955	0
521	20240924	105500	17199680	2955	2955	2955	2955	0
522	20240924	105400	17199680	2955	2955	2955	2955	0
523	20240924	105300	17199680	2955	2955	2955	2955	0
524	20240924	105200	17199680	2955	2955	2955	2955	0
525	20240924	105100	17199680	2955	2955	2955	2955	0
526	20240924	105000	17199680	2955	2955	2955	2955	45
527	20240924	104900	17066705	2960	2960	2960	2960	0
528	20240924	104800	17066705	2960	2960	2960	2960	0
529	20240924	104700	17066705	2960	2960	2960	2960	0
530	20240924	104600	17066705	2960	2960	2960	2960	0
531	20240924	104500	17066705	2960	2960	2960	2960	0
532	20240924	104400	17066705	2960	2960	2960	2960	0
533	20240924	104300	17066705	2960	2960	2960	2960	0
534	20240924	104200	17066705	2960	2960	2960	2960	0
535	20240924	104100	17066705	2960	2960	2960	2960	0
536	20240924	104000	17066705	2960	2960	2960	2960	1
537	20240924	103900	17063745	2960	2960	2960	2960	0
538	20240924	103800	17063745	2960	2960	2960	2960	0
539	20240924	103700	17063745	2960	2960	2960	2960	0
540	20240924	103600	17063745	2960	2960	2960	2960	0
541	20240924	103500	17063745	2960	2960	2960	2960	0
542	20240924	103400	17063745	2960	2960	2960	2960	0
543	20240924	103300	17063745	2960	2960	2960	2960	0
544	20240924	103200	17063745	2960	2960	2960	2960	15
545	20240924	103100	17019345	2960	2960	2960	2960	0
546	20240924	103000	17019345	2960	2960	2960	2960	20
547	20240924	102900	16960145	2960	2960	2960	2960	0
548	20240924	102800	16960145	2960	2960	2960	2960	0
549	20240924	102700	16960145	2960	2960	2960	2960	0
550	20240924	102600	16960145	2960	2960	2960	2960	0
551	20240924	102500	16960145	2960	2965	2965	2960	1914
552	20240924	102400	11293800	2965	2965	2965	2965	0
553	20240924	102300	11293800	2965	2965	2965	2965	10
554	20240924	102200	11264150	2960	2960	2960	2960	0
555	20240924	102100	11264150	2960	2960	2960	2960	0
556	20240924	102000	11264150	2960	2960	2960	2960	0
557	20240924	101900	11264150	2960	2960	2960	2960	0
558	20240924	101800	11264150	2960	2960	2960	2960	0
559	20240924	101700	11264150	2960	2960	2960	2960	0
560	20240924	101600	11264150	2960	2960	2960	2960	0
561	20240924	101500	11264150	2960	2960	2960	2960	0
562	20240924	101400	11264150	2960	2960	2960	2960	0
563	20240924	101300	11264150	2960	2960	2960	2960	0
564	20240924	101200	11264150	2960	2960	2960	2960	0
565	20240924	101100	11264150	2960	2960	2960	2960	0
566	20240924	101000	11264150	2960	2960	2960	2960	0
567	20240924	100900	11264150	2960	2960	2960	2960	0
568	20240924	100800	11264150	2960	2960	2960	2960	0
569	20240924	100700	11264150	2960	2955	2960	2955	280
570	20240924	100600	10436690	2955	2955	2955	2955	0
571	20240924	100500	10436690	2955	2955	2955	2955	37
572	20240924	100400	10327355	2955	2955	2955	2955	39
573	20240924	100300	10212110	2940	2940	2940	2940	0
574	20240924	100200	10212110	2940	2940	2940	2940	0
575	20240924	100100	10212110	2940	2940	2940	2940	0
576	20240924	100000	10212110	2940	2940	2940	2940	0
577	20240924	095900	10212110	2940	2940	2940	2940	0
578	20240924	095800	10212110	2940	2940	2940	2940	0
579	20240924	095700	10212110	2940	2940	2940	2940	0
580	20240924	095600	10212110	2940	2940	2940	2940	0
581	20240924	095500	10212110	2940	2940	2940	2940	0
582	20240924	095400	10212110	2940	2940	2940	2940	0
583	20240924	095300	10212110	2940	2940	2940	2940	0
584	20240924	095200	10212110	2940	2940	2940	2940	0
585	20240924	095100	10212110	2940	2940	2940	2940	0
586	20240924	095000	10212110	2940	2940	2940	2940	0
587	20240924	094900	10212110	2940	2940	2940	2940	0
588	20240924	094800	10212110	2940	2940	2940	2940	0
589	20240924	094700	10212110	2940	2940	2940	2940	0
590	20240924	094600	10212110	2940	2940	2940	2940	0
591	20240924	094500	10212110	2940	2940	2940	2940	0
592	20240924	094400	10212110	2940	2940	2940	2940	0
593	20240924	094300	10212110	2940	2940	2940	2940	0
594	20240924	094200	10212110	2940	2940	2940	2940	0
595	20240924	094100	10212110	2940	2940	2940	2940	0
596	20240924	094000	10212110	2940	2940	2940	2940	2
597	20240924	093900	10206230	2945	2945	2945	2945	0
598	20240924	093800	10206230	2945	2945	2945	2945	10
599	20240924	093700	10176780	2945	2945	2945	2945	80
600	20240924	093600	9941180	2945	2945	2945	2945	0
601	20240924	093500	9941180	2945	2945	2945	2945	3
602	20240924	093400	9932345	2945	2945	2945	2945	2
603	20240924	093300	9926455	2950	2950	2950	2950	0
604	20240924	093200	9926455	2950	2950	2950	2950	0
605	20240924	093100	9926455	2950	2950	2950	2950	2
606	20240924	093000	9920555	2900	2945	2945	2900	1364
607	20240924	092900	5936410	2945	2945	2945	2945	0
608	20240924	092800	5936410	2945	2945	2945	2945	0
609	20240924	092700	5936410	2945	2945	2945	2945	0
610	20240924	092600	5936410	2945	2945	2945	2945	6
611	20240924	092500	5918740	2945	2945	2945	2945	0
612	20240924	092400	5918740	2945	2945	2945	2945	0
613	20240924	092300	5918740	2945	2945	2945	2945	0
614	20240924	092200	5918740	2945	2945	2945	2945	10
615	20240924	092100	5889290	2925	2925	2925	2925	0
616	20240924	092000	5889290	2925	2925	2925	2925	0
617	20240924	091900	5889290	2925	2925	2925	2925	0
618	20240924	091800	5889290	2925	2925	2925	2925	0
619	20240924	091700	5889290	2925	2925	2925	2925	0
620	20240924	091600	5889290	2925	2925	2925	2925	0
621	20240924	091500	5889290	2925	2925	2925	2925	0
622	20240924	091400	5889290	2925	2925	2925	2925	0
623	20240924	091300	5889290	2925	2925	2925	2925	0
624	20240924	091200	5889290	2925	2925	2925	2925	0
625	20240924	091100	5889290	2925	2925	2925	2925	0
626	20240924	091000	5889290	2925	2925	2925	2925	0
627	20240924	090900	5889290	2925	2925	2925	2925	0
628	20240924	090800	5889290	2925	2925	2925	2925	0
629	20240924	090700	5889290	2925	2925	2925	2925	0
630	20240924	090600	5889290	2925	2925	2925	2925	0
631	20240924	090500	5889290	2925	2925	2925	2925	0
632	20240924	090400	5889290	2925	2925	2925	2925	80
633	20240924	090300	5655290	2900	2915	2915	2900	1785
634	20240924	090200	475600	2900	2900	2900	2900	0
635	20240924	090100	475600	2900	2900	2900	2900	0
636	20240924	090000	475600	2900	2900	2900	2900	164