KissMeData/053620/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	193600	25332810	5940	5940	5940	5940	11
3	20240924	193500	25332810	5940	5940	5940	5940	0
4	20240924	193400	25332810	5940	5940	5940	5940	0
5	20240924	193300	25332810	5940	5940	5940	5940	0
6	20240924	193200	25332810	5940	5940	5940	5940	0
7	20240924	193100	25332810	5940	5940	5940	5940	0
8	20240924	193000	25332810	5940	5940	5940	5940	0
9	20240924	192900	25332810	5940	5940	5940	5940	0
10	20240924	192800	25332810	5940	5940	5940	5940	0
11	20240924	192700	25332810	5940	5940	5940	5940	0
12	20240924	192600	25332810	5940	5940	5940	5940	0
13	20240924	192500	25332810	5940	5940	5940	5940	0
14	20240924	192400	25332810	5940	5940	5940	5940	0
15	20240924	192300	25332810	5940	5940	5940	5940	0
16	20240924	192200	25332810	5940	5940	5940	5940	0
17	20240924	192100	25332810	5940	5940	5940	5940	0
18	20240924	192000	25332810	5940	5940	5940	5940	0
19	20240924	191900	25332810	5940	5940	5940	5940	0
20	20240924	191800	25332810	5940	5940	5940	5940	0
21	20240924	191700	25332810	5940	5940	5940	5940	0
22	20240924	191600	25332810	5940	5940	5940	5940	0
23	20240924	191500	25332810	5940	5940	5940	5940	0
24	20240924	191400	25332810	5940	5940	5940	5940	0
25	20240924	191300	25332810	5940	5940	5940	5940	0
26	20240924	191200	25332810	5940	5940	5940	5940	0
27	20240924	191100	25332810	5940	5940	5940	5940	0
28	20240924	191000	25332810	5940	5940	5940	5940	0
29	20240924	190900	25332810	5940	5940	5940	5940	0
30	20240924	190800	25332810	5940	5940	5940	5940	0
31	20240924	190700	25332810	5940	5940	5940	5940	0
32	20240924	190600	25332810	5940	5940	5940	5940	11
33	20240924	190500	25332810	5940	5940	5940	5940	0
34	20240924	190400	25332810	5940	5940	5940	5940	0
35	20240924	190300	25332810	5940	5940	5940	5940	0
36	20240924	190200	25332810	5940	5940	5940	5940	0
37	20240924	190100	25332810	5940	5940	5940	5940	0
38	20240924	190000	25332810	5940	5940	5940	5940	0
39	20240924	185900	25332810	5940	5940	5940	5940	0
40	20240924	185800	25332810	5940	5940	5940	5940	0
41	20240924	185700	25332810	5940	5940	5940	5940	0
42	20240924	185600	25332810	5940	5940	5940	5940	0
43	20240924	185500	25332810	5940	5940	5940	5940	0
44	20240924	185400	25332810	5940	5940	5940	5940	0
45	20240924	185300	25332810	5940	5940	5940	5940	0
46	20240924	185200	25332810	5940	5940	5940	5940	0
47	20240924	185100	25332810	5940	5940	5940	5940	0
48	20240924	185000	25332810	5940	5940	5940	5940	0
49	20240924	184900	25332810	5940	5940	5940	5940	0
50	20240924	184800	25332810	5940	5940	5940	5940	0
51	20240924	184700	25332810	5940	5940	5940	5940	0
52	20240924	184600	25332810	5940	5940	5940	5940	0
53	20240924	184500	25332810	5940	5940	5940	5940	0
54	20240924	184400	25332810	5940	5940	5940	5940	0
55	20240924	184300	25332810	5940	5940	5940	5940	0
56	20240924	184200	25332810	5940	5940	5940	5940	0
57	20240924	184100	25332810	5940	5940	5940	5940	0
58	20240924	184000	25332810	5940	5940	5940	5940	0
59	20240924	183900	25332810	5940	5940	5940	5940	0
60	20240924	183800	25332810	5940	5940	5940	5940	0
61	20240924	183700	25332810	5940	5940	5940	5940	0
62	20240924	183600	25332810	5940	5940	5940	5940	11
63	20240924	183500	25332810	5940	5940	5940	5940	0
64	20240924	183400	25332810	5940	5940	5940	5940	0
65	20240924	183300	25332810	5940	5940	5940	5940	0
66	20240924	183200	25332810	5940	5940	5940	5940	0
67	20240924	183100	25332810	5940	5940	5940	5940	0
68	20240924	183000	25332810	5940	5940	5940	5940	0
69	20240924	182900	25332810	5940	5940	5940	5940	0
70	20240924	182800	25332810	5940	5940	5940	5940	0
71	20240924	182700	25332810	5940	5940	5940	5940	0
72	20240924	182600	25332810	5940	5940	5940	5940	0
73	20240924	182500	25332810	5940	5940	5940	5940	0
74	20240924	182400	25332810	5940	5940	5940	5940	0
75	20240924	182300	25332810	5940	5940	5940	5940	0
76	20240924	182200	25332810	5940	5940	5940	5940	0
77	20240924	182100	25332810	5940	5940	5940	5940	0
78	20240924	182000	25332810	5940	5940	5940	5940	0
79	20240924	181900	25332810	5940	5940	5940	5940	0
80	20240924	181800	25332810	5940	5940	5940	5940	0
81	20240924	181700	25332810	5940	5940	5940	5940	0
82	20240924	181600	25332810	5940	5940	5940	5940	0
83	20240924	181500	25332810	5940	5940	5940	5940	0
84	20240924	181400	25332810	5940	5940	5940	5940	0
85	20240924	181300	25332810	5940	5940	5940	5940	0
86	20240924	181200	25332810	5940	5940	5940	5940	0
87	20240924	181100	25332810	5940	5940	5940	5940	0
88	20240924	181000	25332810	5940	5940	5940	5940	0
89	20240924	180900	25332810	5940	5940	5940	5940	0
90	20240924	180800	25332810	5940	5940	5940	5940	0
91	20240924	180700	25332810	5940	5940	5940	5940	0
92	20240924	180600	25332810	5940	5940	5940	5940	11
93	20240924	180500	25332810	5940	5940	5940	5940	0
94	20240924	180400	25332810	5940	5940	5940	5940	0
95	20240924	180300	25332810	5940	5940	5940	5940	0
96	20240924	180200	25332810	5940	5940	5940	5940	0
97	20240924	180100	25332810	5940	5940	5940	5940	0
98	20240924	180000	25332810	5940	5940	5940	5940	0
99	20240924	175900	25332810	5940	5940	5940	5940	0
100	20240924	175800	25332810	5940	5940	5940	5940	0
101	20240924	175700	25332810	5940	5940	5940	5940	0
102	20240924	175600	25332810	5940	5940	5940	5940	0
103	20240924	175500	25332810	5940	5940	5940	5940	0
104	20240924	175400	25332810	5940	5940	5940	5940	0
105	20240924	175300	25332810	5940	5940	5940	5940	0
106	20240924	175200	25332810	5940	5940	5940	5940	0
107	20240924	175100	25332810	5940	5940	5940	5940	0
108	20240924	175000	25332810	5940	5940	5940	5940	0
109	20240924	174900	25332810	5940	5940	5940	5940	0
110	20240924	174800	25332810	5940	5940	5940	5940	0
111	20240924	174700	25332810	5940	5940	5940	5940	0
112	20240924	174600	25332810	5940	5940	5940	5940	0
113	20240924	174500	25332810	5940	5940	5940	5940	0
114	20240924	174400	25332810	5940	5940	5940	5940	0
115	20240924	174300	25332810	5940	5940	5940	5940	0
116	20240924	174200	25332810	5940	5940	5940	5940	0
117	20240924	174100	25332810	5940	5940	5940	5940	0
118	20240924	174000	25332810	5940	5940	5940	5940	0
119	20240924	173900	25332810	5940	5940	5940	5940	0
120	20240924	173800	25332810	5940	5940	5940	5940	0
121	20240924	173700	25332810	5940	5940	5940	5940	0
122	20240924	173600	25332810	5940	5940	5940	5940	11
123	20240924	173500	25332810	5940	5940	5940	5940	0
124	20240924	173400	25332810	5940	5940	5940	5940	0
125	20240924	173300	25332810	5940	5940	5940	5940	0
126	20240924	173200	25332810	5940	5940	5940	5940	0
127	20240924	173100	25332810	5940	5940	5940	5940	0
128	20240924	173000	25332810	5940	5940	5940	5940	0
129	20240924	172900	25332810	5940	5940	5940	5940	0
130	20240924	172800	25332810	5940	5940	5940	5940	0
131	20240924	172700	25332810	5940	5940	5940	5940	0
132	20240924	172600	25332810	5940	5940	5940	5940	0
133	20240924	172500	25332810	5940	5940	5940	5940	0
134	20240924	172400	25332810	5940	5940	5940	5940	0
135	20240924	172300	25332810	5940	5940	5940	5940	0
136	20240924	172200	25332810	5940	5940	5940	5940	0
137	20240924	172100	25332810	5940	5940	5940	5940	0
138	20240924	172000	25332810	5940	5940	5940	5940	0
139	20240924	171900	25332810	5940	5940	5940	5940	0
140	20240924	171800	25332810	5940	5940	5940	5940	0
141	20240924	171700	25332810	5940	5940	5940	5940	0
142	20240924	171600	25332810	5940	5940	5940	5940	0
143	20240924	171500	25332810	5940	5940	5940	5940	0
144	20240924	171400	25332810	5940	5940	5940	5940	0
145	20240924	171300	25332810	5940	5940	5940	5940	0
146	20240924	171200	25332810	5940	5940	5940	5940	0
147	20240924	171100	25332810	5940	5940	5940	5940	0
148	20240924	171000	25332810	5940	5940	5940	5940	0
149	20240924	170900	25332810	5940	5940	5940	5940	0
150	20240924	170800	25332810	5940	5940	5940	5940	0
151	20240924	170700	25332810	5940	5940	5940	5940	0
152	20240924	170600	25332810	5940	5940	5940	5940	11
153	20240924	170500	25332810	5940	5940	5940	5940	0
154	20240924	170400	25332810	5940	5940	5940	5940	0
155	20240924	170300	25332810	5940	5940	5940	5940	0
156	20240924	170200	25332810	5940	5940	5940	5940	0
157	20240924	170100	25332810	5940	5940	5940	5940	0
158	20240924	170000	25332810	5940	5940	5940	5940	0
159	20240924	165900	25332810	5940	5940	5940	5940	0
160	20240924	165800	25332810	5940	5940	5940	5940	0
161	20240924	165700	25332810	5940	5940	5940	5940	0
162	20240924	165600	25332810	5940	5940	5940	5940	0
163	20240924	165500	25332810	5940	5940	5940	5940	0
164	20240924	165400	25332810	5940	5940	5940	5940	0
165	20240924	165300	25332810	5940	5940	5940	5940	0
166	20240924	165200	25332810	5940	5940	5940	5940	0
167	20240924	165100	25332810	5940	5940	5940	5940	0
168	20240924	165000	25332810	5940	5940	5940	5940	0
169	20240924	164900	25332810	5940	5940	5940	5940	0
170	20240924	164800	25332810	5940	5940	5940	5940	0
171	20240924	164700	25332810	5940	5940	5940	5940	0
172	20240924	164600	25332810	5940	5940	5940	5940	0
173	20240924	164500	25332810	5940	5940	5940	5940	0
174	20240924	164400	25332810	5940	5940	5940	5940	0
175	20240924	164300	25332810	5940	5940	5940	5940	0
176	20240924	164200	25332810	5940	5940	5940	5940	0
177	20240924	164100	25332810	5940	5940	5940	5940	0
178	20240924	164000	25332810	5940	5940	5940	5940	0
179	20240924	163900	25332810	5940	5940	5940	5940	0
180	20240924	163800	25332810	5940	5940	5940	5940	0
181	20240924	163700	25332810	5940	5940	5940	5940	0
182	20240924	163600	25332810	5940	5940	5940	5940	11
183	20240924	163500	25332810	5940	5940	5940	5940	0
184	20240924	163400	25332810	5940	5940	5940	5940	0
185	20240924	163300	25332810	5940	5940	5940	5940	0
186	20240924	163200	25332810	5940	5940	5940	5940	0
187	20240924	163100	25332810	5940	5940	5940	5940	0
188	20240924	163000	25332810	5940	5940	5940	5940	0
189	20240924	162900	25332810	5940	5940	5940	5940	0
190	20240924	162800	25332810	5940	5940	5940	5940	0
191	20240924	162700	25332810	5940	5940	5940	5940	0
192	20240924	162600	25332810	5940	5940	5940	5940	0
193	20240924	162500	25332810	5940	5940	5940	5940	0
194	20240924	162400	25332810	5940	5940	5940	5940	0
195	20240924	162300	25332810	5940	5940	5940	5940	0
196	20240924	162200	25332810	5940	5940	5940	5940	0
197	20240924	162100	25332810	5940	5940	5940	5940	0
198	20240924	162000	25332810	5940	5940	5940	5940	0
199	20240924	161900	25332810	5940	5940	5940	5940	0
200	20240924	161800	25332810	5940	5940	5940	5940	0
201	20240924	161700	25332810	5940	5940	5940	5940	0
202	20240924	161600	25332810	5940	5940	5940	5940	0
203	20240924	161500	25332810	5940	5940	5940	5940	0
204	20240924	161400	25332810	5940	5940	5940	5940	0
205	20240924	161300	25332810	5940	5940	5940	5940	0
206	20240924	161200	25332810	5940	5940	5940	5940	0
207	20240924	161100	25332810	5940	5940	5940	5940	0
208	20240924	161000	25332810	5940	5940	5940	5940	0
209	20240924	160900	25332810	5940	5940	5940	5940	0
210	20240924	160800	25332810	5940	5940	5940	5940	0
211	20240924	160700	25332810	5940	5940	5940	5940	0
212	20240924	160600	25332810	5940	5940	5940	5940	11
213	20240924	160500	25332810	5940	5940	5940	5940	0
214	20240924	160400	25332810	5940	5940	5940	5940	0
215	20240924	160300	25332810	5940	5940	5940	5940	0
216	20240924	160200	25332810	5940	5940	5940	5940	0
217	20240924	160100	25332810	5940	5940	5940	5940	0
218	20240924	160000	25332810	5940	5940	5940	5940	0
219	20240924	155900	25332810	5940	5940	5940	5940	0
220	20240924	155800	25332810	5940	5940	5940	5940	0
221	20240924	155700	25332810	5940	5940	5940	5940	0
222	20240924	155600	25332810	5940	5940	5940	5940	0
223	20240924	155500	25332810	5940	5940	5940	5940	0
224	20240924	155400	25332810	5940	5940	5940	5940	0
225	20240924	155300	25332810	5940	5940	5940	5940	0
226	20240924	155200	25332810	5940	5940	5940	5940	0
227	20240924	155100	25332810	5940	5940	5940	5940	0
228	20240924	155000	25332810	5940	5940	5940	5940	0
229	20240924	154900	25332810	5940	5940	5940	5940	0
230	20240924	154800	25332810	5940	5940	5940	5940	0
231	20240924	154700	25332810	5940	5940	5940	5940	0
232	20240924	154600	25332810	5940	5940	5940	5940	0
233	20240924	154500	25332810	5940	5940	5940	5940	0
234	20240924	154400	25332810	5940	5940	5940	5940	0
235	20240924	154300	25332810	5940	5940	5940	5940	0
236	20240924	154200	25332810	5940	5940	5940	5940	0
237	20240924	154100	25332810	5940	5940	5940	5940	0
238	20240924	154000	25332810	5940	5940	5940	5940	0
239	20240924	153900	25332810	5940	5940	5940	5940	0
240	20240924	153800	25332810	5940	5940	5940	5940	0
241	20240924	153700	25332810	5940	5940	5940	5940	0
242	20240924	153600	25332810	5940	5940	5940	5940	11
243	20240924	153500	25332810	5940	5940	5940	5940	0
244	20240924	153400	25332810	5940	5940	5940	5940	0
245	20240924	153300	25332810	5940	5940	5940	5940	0
246	20240924	153200	25332810	5940	5940	5940	5940	0
247	20240924	153100	25332810	5940	5940	5940	5940	0
248	20240924	153000	25332810	5940	5940	5940	5940	11
249	20240924	152900	25267470	5900	5900	5900	5900	0
250	20240924	152800	25267470	5900	5900	5900	5900	0
251	20240924	152700	25267470	5900	5900	5900	5900	0
252	20240924	152600	25267470	5900	5900	5900	5900	0
253	20240924	152500	25267470	5900	5900	5900	5900	0
254	20240924	152400	25267470	5900	5900	5900	5900	0
255	20240924	152300	25267470	5900	5900	5900	5900	0
256	20240924	152200	25267470	5900	5900	5900	5900	0
257	20240924	152100	25267470	5900	5900	5900	5900	0
258	20240924	152000	25267470	5900	5900	5900	5900	0
259	20240924	151900	25267470	5900	5940	5940	5900	485
260	20240924	151800	22398560	5950	5950	5950	5950	0
261	20240924	151700	22398560	5950	5950	5950	5950	0
262	20240924	151600	22398560	5950	5950	5950	5950	0
263	20240924	151500	22398560	5950	5950	5950	5950	0
264	20240924	151400	22398560	5950	5950	5950	5950	0
265	20240924	151300	22398560	5950	5950	5950	5950	0
266	20240924	151200	22398560	5950	5950	5950	5950	0
267	20240924	151100	22398560	5950	5950	5950	5950	0
268	20240924	151000	22398560	5950	5950	5950	5950	0
269	20240924	150900	22398560	5950	5950	5950	5950	39
270	20240924	150800	22166510	5950	5950	5950	5950	20
271	20240924	150700	22047510	5960	5960	5960	5960	0
272	20240924	150600	22047510	5960	5960	5960	5960	0
273	20240924	150500	22047510	5960	5960	5960	5960	0
274	20240924	150400	22047510	5960	5960	5960	5960	0
275	20240924	150300	22047510	5960	5960	5960	5960	0
276	20240924	150200	22047510	5960	5960	5960	5960	0
277	20240924	150100	22047510	5960	5960	5960	5960	0
278	20240924	150000	22047510	5960	5960	5960	5960	0
279	20240924	145900	22047510	5960	5960	5960	5960	0
280	20240924	145800	22047510	5960	5960	5960	5960	0
281	20240924	145700	22047510	5960	5960	5960	5960	0
282	20240924	145600	22047510	5960	5960	5960	5960	0
283	20240924	145500	22047510	5960	5960	5960	5960	54
284	20240924	145400	21725670	5970	5970	5970	5970	0
285	20240924	145300	21725670	5970	5970	5970	5970	0
286	20240924	145200	21725670	5970	5970	5970	5970	0
287	20240924	145100	21725670	5970	5970	5970	5970	0
288	20240924	145000	21725670	5970	5970	5970	5970	0
289	20240924	144900	21725670	5970	5970	5970	5970	0
290	20240924	144800	21725670	5970	5970	5970	5970	0
291	20240924	144700	21725670	5970	5970	5970	5970	0
292	20240924	144600	21725670	5970	5970	5970	5970	0
293	20240924	144500	21725670	5970	5970	5970	5970	0
294	20240924	144400	21725670	5970	5970	5970	5970	0
295	20240924	144300	21725670	5970	5970	5970	5970	0
296	20240924	144200	21725670	5970	5970	5970	5970	0
297	20240924	144100	21725670	5970	5970	5970	5970	0
298	20240924	144000	21725670	5970	5970	5970	5970	0
299	20240924	143900	21725670	5970	5970	5970	5970	0
300	20240924	143800	21725670	5970	5970	5970	5970	0
301	20240924	143700	21725670	5970	5970	5970	5970	0
302	20240924	143600	21725670	5970	5970	5970	5970	0
303	20240924	143500	21725670	5970	5970	5970	5970	0
304	20240924	143400	21725670	5970	5970	5970	5970	0
305	20240924	143300	21725670	5970	5970	5970	5970	20
306	20240924	143200	21606270	5980	5980	5980	5980	0
307	20240924	143100	21606270	5980	5980	5980	5980	0
308	20240924	143000	21606270	5980	5980	5980	5980	1
309	20240924	142900	21600290	5980	5980	5980	5980	0
310	20240924	142800	21600290	5980	5980	5980	5980	0
311	20240924	142700	21600290	5980	5980	5980	5980	0
312	20240924	142600	21600290	5980	5980	5980	5980	0
313	20240924	142500	21600290	5980	5980	5980	5980	0
314	20240924	142400	21600290	5980	5980	5980	5980	0
315	20240924	142300	21600290	5980	5980	5980	5980	0
316	20240924	142200	21600290	5980	5980	5980	5980	0
317	20240924	142100	21600290	5980	5980	5980	5980	0
318	20240924	142000	21600290	5980	5980	5980	5980	0
319	20240924	141900	21600290	5980	5980	5980	5980	4
320	20240924	141800	21576370	5980	5980	5980	5980	0
321	20240924	141700	21576370	5980	5980	5980	5980	0
322	20240924	141600	21576370	5980	5980	5980	5980	0
323	20240924	141500	21576370	5980	5980	5980	5980	0
324	20240924	141400	21576370	5980	5980	5980	5980	0
325	20240924	141300	21576370	5980	5980	5980	5980	0
326	20240924	141200	21576370	5980	5980	5980	5980	49
327	20240924	141100	21283350	5980	5980	5980	5980	0
328	20240924	141000	21283350	5980	5980	5980	5980	0
329	20240924	140900	21283350	5980	5980	5980	5980	0
330	20240924	140800	21283350	5980	5980	5980	5980	0
331	20240924	140700	21283350	5980	5980	5980	5980	0
332	20240924	140600	21283350	5980	5980	5980	5980	0
333	20240924	140500	21283350	5980	5980	5980	5980	0
334	20240924	140400	21283350	5980	5980	5980	5980	0
335	20240924	140300	21283350	5980	5980	5980	5980	0
336	20240924	140200	21283350	5980	5980	5980	5980	0
337	20240924	140100	21283350	5980	5980	5980	5980	0
338	20240924	140000	21283350	5980	5980	5980	5980	0
339	20240924	135900	21283350	5980	5980	5980	5980	0
340	20240924	135800	21283350	5980	5980	5980	5980	4
341	20240924	135700	21259430	5970	5970	5970	5970	0
342	20240924	135600	21259430	5970	5970	5970	5970	0
343	20240924	135500	21259430	5970	5970	5970	5970	0
344	20240924	135400	21259430	5970	5970	5970	5970	0
345	20240924	135300	21259430	5970	5970	5970	5970	0
346	20240924	135200	21259430	5970	5970	5970	5970	0
347	20240924	135100	21259430	5970	5970	5970	5970	0
348	20240924	135000	21259430	5970	5970	5970	5970	0
349	20240924	134900	21259430	5970	5970	5970	5970	0
350	20240924	134800	21259430	5970	5970	5970	5970	0
351	20240924	134700	21259430	5970	5970	5970	5970	0
352	20240924	134600	21259430	5970	5970	5970	5970	0
353	20240924	134500	21259430	5970	5970	5970	5970	0
354	20240924	134400	21259430	5970	5970	5970	5970	4
355	20240924	134300	21235550	5970	5970	5970	5970	8
356	20240924	134200	21187790	5980	5980	5980	5980	0
357	20240924	134100	21187790	5980	5980	5980	5980	0
358	20240924	134000	21187790	5980	5980	5980	5980	0
359	20240924	133900	21187790	5980	5980	5980	5980	0
360	20240924	133800	21187790	5980	5980	5980	5980	0
361	20240924	133700	21187790	5980	5980	5980	5980	0
362	20240924	133600	21187790	5980	5980	5980	5980	0
363	20240924	133500	21187790	5980	5980	5980	5980	0
364	20240924	133400	21187790	5980	5980	5980	5980	0
365	20240924	133300	21187790	5980	5980	5980	5980	0
366	20240924	133200	21187790	5980	5980	5980	5980	0
367	20240924	133100	21187790	5980	5980	5980	5980	0
368	20240924	133000	21187790	5980	5980	5980	5980	0
369	20240924	132900	21187790	5980	5980	5980	5980	0
370	20240924	132800	21187790	5980	5980	5980	5980	0
371	20240924	132700	21187790	5980	5980	5980	5980	0
372	20240924	132600	21187790	5980	5980	5980	5980	0
373	20240924	132500	21187790	5980	5980	5980	5980	1
374	20240924	132400	21181810	5980	5980	5980	5980	0
375	20240924	132300	21181810	5980	5980	5980	5980	0
376	20240924	132200	21181810	5980	5980	5980	5980	0
377	20240924	132100	21181810	5980	5980	5980	5980	0
378	20240924	132000	21181810	5980	5980	5980	5980	0
379	20240924	131900	21181810	5980	5980	5980	5980	0
380	20240924	131800	21181810	5980	5980	5980	5980	0
381	20240924	131700	21181810	5980	5980	5980	5980	0
382	20240924	131600	21181810	5980	5980	5980	5980	0
383	20240924	131500	21181810	5980	5980	5980	5980	0
384	20240924	131400	21181810	5980	5980	5980	5980	0
385	20240924	131300	21181810	5980	5980	5980	5980	0
386	20240924	131200	21181810	5980	5980	5980	5980	0
387	20240924	131100	21181810	5980	5980	5980	5980	1
388	20240924	131000	21175830	5980	5980	5980	5980	0
389	20240924	130900	21175830	5980	5980	5980	5980	0
390	20240924	130800	21175830	5980	5980	5980	5980	0
391	20240924	130700	21175830	5980	5980	5980	5980	0
392	20240924	130600	21175830	5980	5980	5980	5980	0
393	20240924	130500	21175830	5980	5980	5980	5980	0
394	20240924	130400	21175830	5980	5980	5980	5980	0
395	20240924	130300	21175830	5980	5980	5980	5980	0
396	20240924	130200	21175830	5980	5980	5980	5980	0
397	20240924	130100	21175830	5980	5980	5980	5980	0
398	20240924	130000	21175830	5980	5980	5980	5980	0
399	20240924	125900	21175830	5980	5980	5980	5980	0
400	20240924	125800	21175830	5980	5980	5980	5980	0
401	20240924	125700	21175830	5980	5980	5980	5980	0
402	20240924	125600	21175830	5980	5970	5980	5970	50
403	20240924	125500	20877170	5970	5970	5970	5970	0
404	20240924	125400	20877170	5970	5970	5970	5970	0
405	20240924	125300	20877170	5970	5970	5970	5970	0
406	20240924	125200	20877170	5970	5970	5970	5970	0
407	20240924	125100	20877170	5970	5970	5970	5970	0
408	20240924	125000	20877170	5970	5970	5970	5970	0
409	20240924	124900	20877170	5970	5970	5970	5970	2
410	20240924	124800	20865230	5980	5980	5980	5980	0
411	20240924	124700	20865230	5980	5980	5980	5980	0
412	20240924	124600	20865230	5980	5980	5980	5980	0
413	20240924	124500	20865230	5980	5980	5980	5980	0
414	20240924	124400	20865230	5980	5980	5980	5980	0
415	20240924	124300	20865230	5980	5980	5980	5980	0
416	20240924	124200	20865230	5980	5980	5980	5980	1
417	20240924	124100	20859250	5960	5960	5960	5960	1
418	20240924	124000	20853290	5970	5970	5970	5970	0
419	20240924	123900	20853290	5970	5970	5970	5970	0
420	20240924	123800	20853290	5970	5970	5970	5970	0
421	20240924	123700	20853290	5970	5970	5970	5970	0
422	20240924	123600	20853290	5970	5970	5970	5970	0
423	20240924	123500	20853290	5970	5970	5970	5970	0
424	20240924	123400	20853290	5970	5970	5970	5970	0
425	20240924	123300	20853290	5970	5970	5970	5970	0
426	20240924	123200	20853290	5970	5970	5970	5970	0
427	20240924	123100	20853290	5970	5970	5970	5970	0
428	20240924	123000	20853290	5970	5970	5970	5970	0
429	20240924	122900	20853290	5970	5970	5970	5970	0
430	20240924	122800	20853290	5970	5970	5970	5970	0
431	20240924	122700	20853290	5970	5970	5970	5970	0
432	20240924	122600	20853290	5970	5970	5970	5970	0
433	20240924	122500	20853290	5970	5970	5970	5970	15
434	20240924	122400	20763740	5970	5970	5970	5970	5
435	20240924	122300	20733890	5970	5970	5970	5970	0
436	20240924	122200	20733890	5970	5970	5970	5970	0
437	20240924	122100	20733890	5970	5970	5970	5970	0
438	20240924	122000	20733890	5970	5970	5970	5970	0
439	20240924	121900	20733890	5970	5970	5970	5970	0
440	20240924	121800	20733890	5970	5970	5970	5970	0
441	20240924	121700	20733890	5970	5970	5970	5970	0
442	20240924	121600	20733890	5970	5970	5970	5970	100
443	20240924	121500	20136890	5970	5970	5970	5970	0
444	20240924	121400	20136890	5970	5970	5970	5970	0
445	20240924	121300	20136890	5970	5970	5970	5970	0
446	20240924	121200	20136890	5970	5970	5970	5970	0
447	20240924	121100	20136890	5970	5970	5970	5970	0
448	20240924	121000	20136890	5970	5970	5970	5970	0
449	20240924	120900	20136890	5970	5970	5970	5970	0
450	20240924	120800	20136890	5970	5970	5970	5970	0
451	20240924	120700	20136890	5970	5970	5970	5970	0
452	20240924	120600	20136890	5970	5970	5970	5970	0
453	20240924	120500	20136890	5970	5970	5970	5970	1
454	20240924	120400	20130920	5970	5970	5970	5970	0
455	20240924	120300	20130920	5970	5970	5970	5970	0
456	20240924	120200	20130920	5970	5970	5970	5970	0
457	20240924	120100	20130920	5970	5970	5970	5970	0
458	20240924	120000	20130920	5970	5970	5970	5970	0
459	20240924	115900	20130920	5970	5970	5970	5970	0
460	20240924	115800	20130920	5970	5970	5970	5970	0
461	20240924	115700	20130920	5970	5970	5970	5970	0
462	20240924	115600	20130920	5970	5970	5970	5970	0
463	20240924	115500	20130920	5970	5970	5970	5970	0
464	20240924	115400	20130920	5970	5970	5970	5970	0
465	20240924	115300	20130920	5970	5970	5970	5970	0
466	20240924	115200	20130920	5970	5970	5970	5970	0
467	20240924	115100	20130920	5970	5970	5970	5970	169
468	20240924	115000	19121990	6000	6000	6000	6000	6
469	20240924	114900	19085990	6000	6000	6000	6000	0
470	20240924	114800	19085990	6000	6000	6000	6000	0
471	20240924	114700	19085990	6000	6000	6000	6000	0
472	20240924	114600	19085990	6000	6000	6000	6000	0
473	20240924	114500	19085990	6000	6000	6000	6000	0
474	20240924	114400	19085990	6000	6000	6000	6000	0
475	20240924	114300	19085990	6000	6000	6000	6000	0
476	20240924	114200	19085990	6000	6000	6000	6000	0
477	20240924	114100	19085990	6000	6000	6000	6000	0
478	20240924	114000	19085990	6000	6000	6000	6000	0
479	20240924	113900	19085990	6000	6000	6000	6000	0
480	20240924	113800	19085990	6000	6000	6000	6000	0
481	20240924	113700	19085990	6000	6000	6000	6000	0
482	20240924	113600	19085990	6000	6000	6000	6000	0
483	20240924	113500	19085990	6000	6000	6000	6000	0
484	20240924	113400	19085990	6000	6000	6000	6000	0
485	20240924	113300	19085990	6000	6000	6000	6000	0
486	20240924	113200	19085990	6000	6000	6000	6000	0
487	20240924	113100	19085990	6000	6000	6000	6000	0
488	20240924	113000	19085990	6000	6000	6000	6000	0
489	20240924	112900	19085990	6000	6000	6000	6000	0
490	20240924	112800	19085990	6000	6000	6000	6000	0
491	20240924	112700	19085990	6000	6000	6000	6000	0
492	20240924	112600	19085990	6000	6000	6000	6000	0
493	20240924	112500	19085990	6000	6000	6000	6000	0
494	20240924	112400	19085990	6000	6000	6000	6000	0
495	20240924	112300	19085990	6000	6000	6000	6000	0
496	20240924	112200	19085990	6000	6000	6000	6000	0
497	20240924	112100	19085990	6000	6000	6000	6000	0
498	20240924	112000	19085990	6000	6000	6000	6000	0
499	20240924	111900	19085990	6000	6000	6000	6000	0
500	20240924	111800	19085990	6000	6000	6000	6000	0
501	20240924	111700	19085990	6000	6000	6000	6000	0
502	20240924	111600	19085990	6000	6000	6000	6000	0
503	20240924	111500	19085990	6000	6000	6000	6000	0
504	20240924	111400	19085990	6000	6000	6000	6000	0
505	20240924	111300	19085990	6000	6000	6000	6000	0
506	20240924	111200	19085990	6000	6000	6000	6000	0
507	20240924	111100	19085990	6000	6000	6000	6000	0
508	20240924	111000	19085990	6000	6000	6000	6000	0
509	20240924	110900	19085990	6000	6000	6000	6000	0
510	20240924	110800	19085990	6000	6000	6000	6000	0
511	20240924	110700	19085990	6000	6000	6000	6000	1
512	20240924	110600	19079990	5990	5990	5990	5990	0
513	20240924	110500	19079990	5990	5990	5990	5990	0
514	20240924	110400	19079990	5990	5990	5990	5990	0
515	20240924	110300	19079990	5990	5990	5990	5990	0
516	20240924	110200	19079990	5990	5990	5990	5990	0
517	20240924	110100	19079990	5990	5990	5990	5990	0
518	20240924	110000	19079990	5990	5990	5990	5990	7
519	20240924	105900	19038060	5960	5960	5960	5960	0
520	20240924	105800	19038060	5960	5960	5960	5960	0
521	20240924	105700	19038060	5960	5960	5960	5960	0
522	20240924	105600	19038060	5960	5960	5960	5960	1
523	20240924	105500	19032100	6030	6030	6030	6030	0
524	20240924	105400	19032100	6030	6030	6030	6030	0
525	20240924	105300	19032100	6030	6030	6030	6030	0
526	20240924	105200	19032100	6030	6030	6030	6030	0
527	20240924	105100	19032100	6030	6000	6040	6000	1585
528	20240924	105000	9518930	5990	5950	5990	5950	530
529	20240924	104900	6353140	5950	5950	5950	5950	11
530	20240924	104800	6287690	5950	5950	5950	5950	0
531	20240924	104700	6287690	5950	5950	5950	5950	0
532	20240924	104600	6287690	5950	5950	5950	5950	0
533	20240924	104500	6287690	5950	5950	5950	5950	0
534	20240924	104400	6287690	5950	5950	5950	5950	0
535	20240924	104300	6287690	5950	5950	5950	5950	0
536	20240924	104200	6287690	5950	5950	5950	5950	0
537	20240924	104100	6287690	5950	5950	5950	5950	0
538	20240924	104000	6287690	5950	5950	5950	5950	0
539	20240924	103900	6287690	5950	5950	5950	5950	0
540	20240924	103800	6287690	5950	5950	5950	5950	0
541	20240924	103700	6287690	5950	5950	5950	5950	0
542	20240924	103600	6287690	5950	5950	5950	5950	0
543	20240924	103500	6287690	5950	5950	5950	5950	0
544	20240924	103400	6287690	5950	5950	5950	5950	0
545	20240924	103300	6287690	5950	5950	5950	5950	0
546	20240924	103200	6287690	5950	5950	5950	5950	6
547	20240924	103100	6251990	5940	5940	5940	5940	0
548	20240924	103000	6251990	5940	5940	5940	5940	0
549	20240924	102900	6251990	5940	5940	5940	5940	0
550	20240924	102800	6251990	5940	5940	5940	5940	2
551	20240924	102700	6240110	5940	5940	5940	5940	0
552	20240924	102600	6240110	5940	5940	5940	5940	1
553	20240924	102500	6234170	5930	5930	5930	5930	24
554	20240924	102400	6091850	5920	5920	5920	5920	0
555	20240924	102300	6091850	5920	5920	5920	5920	0
556	20240924	102200	6091850	5920	5910	5920	5910	100
557	20240924	102100	5499860	5890	5890	5890	5890	0
558	20240924	102000	5499860	5890	5880	5890	5880	56
559	20240924	101900	5170240	5850	5850	5850	5850	0
560	20240924	101800	5170240	5850	5850	5850	5850	0
561	20240924	101700	5170240	5850	5850	5850	5850	0
562	20240924	101600	5170240	5850	5850	5850	5850	0
563	20240924	101500	5170240	5850	5850	5850	5850	0
564	20240924	101400	5170240	5850	5850	5850	5850	0
565	20240924	101300	5170240	5850	5850	5850	5850	0
566	20240924	101200	5170240	5850	5850	5850	5850	0
567	20240924	101100	5170240	5850	5850	5850	5850	0
568	20240924	101000	5170240	5850	5890	5890	5850	690
569	20240924	100900	1127150	5910	5920	5920	5910	32
570	20240924	100800	937900	5920	5920	5920	5920	2
571	20240924	100700	926060	5920	5920	5920	5920	1
572	20240924	100600	920140	5910	5910	5910	5910	0
573	20240924	100500	920140	5910	5910	5910	5910	0
574	20240924	100400	920140	5910	5910	5910	5910	0
575	20240924	100300	920140	5910	5910	5910	5910	0
576	20240924	100200	920140	5910	5910	5910	5910	1
577	20240924	100100	914230	5900	5900	5900	5900	2
578	20240924	100000	902430	5900	5900	5900	5900	0
579	20240924	095900	902430	5900	5900	5900	5900	0
580	20240924	095800	902430	5900	5900	5900	5900	0
581	20240924	095700	902430	5900	5900	5900	5900	1
582	20240924	095600	896530	5910	5910	5910	5910	0
583	20240924	095500	896530	5910	5910	5910	5910	0
584	20240924	095400	896530	5910	5910	5910	5910	0
585	20240924	095300	896530	5910	5910	5910	5910	0
586	20240924	095200	896530	5910	5910	5910	5910	0
587	20240924	095100	896530	5910	5910	5910	5910	0
588	20240924	095000	896530	5910	5910	5910	5910	0
589	20240924	094900	896530	5910	5910	5910	5910	0
590	20240924	094800	896530	5910	5910	5910	5910	0
591	20240924	094700	896530	5910	5910	5910	5910	0
592	20240924	094600	896530	5910	5910	5910	5910	0
593	20240924	094500	896530	5910	5910	5910	5910	0
594	20240924	094400	896530	5910	5910	5910	5910	10
595	20240924	094300	837430	5910	5910	5910	5910	8
596	20240924	094200	790150	5910	5910	5910	5910	0
597	20240924	094100	790150	5910	5910	5910	5910	0
598	20240924	094000	790150	5910	5900	5910	5890	7
599	20240924	093900	748870	5910	5910	5910	5910	0
600	20240924	093800	748870	5910	5910	5910	5910	0
601	20240924	093700	748870	5910	5910	5910	5910	0
602	20240924	093600	748870	5910	5910	5910	5910	0
603	20240924	093500	748870	5910	5910	5910	5910	0
604	20240924	093400	748870	5910	5910	5910	5910	0
605	20240924	093300	748870	5910	5910	5910	5910	0
606	20240924	093200	748870	5910	5910	5910	5910	0
607	20240924	093100	748870	5910	5910	5910	5910	0
608	20240924	093000	748870	5910	5910	5910	5910	1
609	20240924	092900	742960	5910	5910	5910	5910	0
610	20240924	092800	742960	5910	5910	5910	5910	0
611	20240924	092700	742960	5910	5910	5910	5910	0
612	20240924	092600	742960	5910	5910	5910	5910	0
613	20240924	092500	742960	5910	5910	5910	5910	0
614	20240924	092400	742960	5910	5910	5910	5910	0
615	20240924	092300	742960	5910	5910	5910	5910	0
616	20240924	092200	742960	5910	5910	5910	5910	0
617	20240924	092100	742960	5910	5910	5910	5910	0
618	20240924	092000	742960	5910	5910	5910	5910	0
619	20240924	091900	742960	5910	5910	5910	5910	0
620	20240924	091800	742960	5910	5910	5910	5910	0
621	20240924	091700	742960	5910	5910	5910	5910	0
622	20240924	091600	742960	5910	5910	5910	5910	0
623	20240924	091500	742960	5910	5910	5910	5910	0
624	20240924	091400	742960	5910	5910	5910	5910	0
625	20240924	091300	742960	5910	5910	5910	5910	1
626	20240924	091200	737050	5890	5890	5890	5890	0
627	20240924	091100	737050	5890	5890	5890	5890	0
628	20240924	091000	737050	5890	5890	5890	5890	0
629	20240924	090900	737050	5890	5890	5890	5890	0
630	20240924	090800	737050	5890	5890	5890	5890	0
631	20240924	090700	737050	5890	5890	5890	5890	0
632	20240924	090600	737050	5890	5890	5890	5890	0
633	20240924	090500	737050	5890	5890	5890	5890	0
634	20240924	090400	737050	5890	5890	5890	5890	30
635	20240924	090300	560350	5890	5890	5890	5890	0
636	20240924	090200	560350	5890	5900	5900	5890	23
637	20240924	090100	424780	5900	5900	5900	5900	70
638	20240924	090000	11780	5890	5890	5890	5890	2