KissMeData/054620/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	193800	30400800	5650	5650	5650	5650	641
3	20240927	193700	30400800	5650	5650	5650	5650	0
4	20240927	193600	30400800	5650	5650	5650	5650	0
5	20240927	193500	30400800	5650	5650	5650	5650	0
6	20240927	193400	30400800	5650	5650	5650	5650	0
7	20240927	193300	30400800	5650	5650	5650	5650	0
8	20240927	193200	30400800	5650	5650	5650	5650	0
9	20240927	193100	30400800	5650	5650	5650	5650	0
10	20240927	193000	30400800	5650	5650	5650	5650	0
11	20240927	192900	30400800	5650	5650	5650	5650	0
12	20240927	192800	30400800	5650	5650	5650	5650	0
13	20240927	192700	30400800	5650	5650	5650	5650	0
14	20240927	192600	30400800	5650	5650	5650	5650	0
15	20240927	192500	30400800	5650	5650	5650	5650	0
16	20240927	192400	30400800	5650	5650	5650	5650	0
17	20240927	192300	30400800	5650	5650	5650	5650	0
18	20240927	192200	30400800	5650	5650	5650	5650	0
19	20240927	192100	30400800	5650	5650	5650	5650	0
20	20240927	192000	30400800	5650	5650	5650	5650	0
21	20240927	191900	30400800	5650	5650	5650	5650	0
22	20240927	191800	30400800	5650	5650	5650	5650	0
23	20240927	191700	30400800	5650	5650	5650	5650	0
24	20240927	191600	30400800	5650	5650	5650	5650	0
25	20240927	191500	30400800	5650	5650	5650	5650	0
26	20240927	191400	30400800	5650	5650	5650	5650	0
27	20240927	191300	30400800	5650	5650	5650	5650	0
28	20240927	191200	30400800	5650	5650	5650	5650	0
29	20240927	191100	30400800	5650	5650	5650	5650	0
30	20240927	191000	30400800	5650	5650	5650	5650	0
31	20240927	190900	30400800	5650	5650	5650	5650	0
32	20240927	190800	30400800	5650	5650	5650	5650	641
33	20240927	190700	30400800	5650	5650	5650	5650	0
34	20240927	190600	30400800	5650	5650	5650	5650	0
35	20240927	190500	30400800	5650	5650	5650	5650	0
36	20240927	190400	30400800	5650	5650	5650	5650	0
37	20240927	190300	30400800	5650	5650	5650	5650	0
38	20240927	190200	30400800	5650	5650	5650	5650	0
39	20240927	190100	30400800	5650	5650	5650	5650	0
40	20240927	190000	30400800	5650	5650	5650	5650	0
41	20240927	185900	30400800	5650	5650	5650	5650	0
42	20240927	185800	30400800	5650	5650	5650	5650	0
43	20240927	185700	30400800	5650	5650	5650	5650	0
44	20240927	185600	30400800	5650	5650	5650	5650	0
45	20240927	185500	30400800	5650	5650	5650	5650	0
46	20240927	185400	30400800	5650	5650	5650	5650	0
47	20240927	185300	30400800	5650	5650	5650	5650	0
48	20240927	185200	30400800	5650	5650	5650	5650	0
49	20240927	185100	30400800	5650	5650	5650	5650	0
50	20240927	185000	30400800	5650	5650	5650	5650	0
51	20240927	184900	30400800	5650	5650	5650	5650	0
52	20240927	184800	30400800	5650	5650	5650	5650	0
53	20240927	184700	30400800	5650	5650	5650	5650	0
54	20240927	184600	30400800	5650	5650	5650	5650	0
55	20240927	184500	30400800	5650	5650	5650	5650	0
56	20240927	184400	30400800	5650	5650	5650	5650	0
57	20240927	184300	30400800	5650	5650	5650	5650	0
58	20240927	184200	30400800	5650	5650	5650	5650	0
59	20240927	184100	30400800	5650	5650	5650	5650	0
60	20240927	184000	30400800	5650	5650	5650	5650	0
61	20240927	183900	30400800	5650	5650	5650	5650	0
62	20240927	183800	30400800	5650	5650	5650	5650	641
63	20240927	183700	30400800	5650	5650	5650	5650	0
64	20240927	183600	30400800	5650	5650	5650	5650	0
65	20240927	183500	30400800	5650	5650	5650	5650	0
66	20240927	183400	30400800	5650	5650	5650	5650	0
67	20240927	183300	30400800	5650	5650	5650	5650	0
68	20240927	183200	30400800	5650	5650	5650	5650	0
69	20240927	183100	30400800	5650	5650	5650	5650	0
70	20240927	183000	30400800	5650	5650	5650	5650	0
71	20240927	182900	30400800	5650	5650	5650	5650	0
72	20240927	182800	30400800	5650	5650	5650	5650	0
73	20240927	182700	30400800	5650	5650	5650	5650	0
74	20240927	182600	30400800	5650	5650	5650	5650	0
75	20240927	182500	30400800	5650	5650	5650	5650	0
76	20240927	182400	30400800	5650	5650	5650	5650	0
77	20240927	182300	30400800	5650	5650	5650	5650	0
78	20240927	182200	30400800	5650	5650	5650	5650	0
79	20240927	182100	30400800	5650	5650	5650	5650	0
80	20240927	182000	30400800	5650	5650	5650	5650	0
81	20240927	181900	30400800	5650	5650	5650	5650	0
82	20240927	181800	30400800	5650	5650	5650	5650	0
83	20240927	181700	30400800	5650	5650	5650	5650	0
84	20240927	181600	30400800	5650	5650	5650	5650	0
85	20240927	181500	30400800	5650	5650	5650	5650	0
86	20240927	181400	30400800	5650	5650	5650	5650	0
87	20240927	181300	30400800	5650	5650	5650	5650	0
88	20240927	181200	30400800	5650	5650	5650	5650	0
89	20240927	181100	30400800	5650	5650	5650	5650	0
90	20240927	181000	30400800	5650	5650	5650	5650	0
91	20240927	180900	30400800	5650	5650	5650	5650	0
92	20240927	180800	30400800	5650	5650	5650	5650	641
93	20240927	180700	30400800	5650	5650	5650	5650	0
94	20240927	180600	30400800	5650	5650	5650	5650	0
95	20240927	180500	30400800	5650	5650	5650	5650	0
96	20240927	180400	30400800	5650	5650	5650	5650	0
97	20240927	180300	30400800	5650	5650	5650	5650	0
98	20240927	180200	30400800	5650	5650	5650	5650	0
99	20240927	180100	30400800	5650	5650	5650	5650	0
100	20240927	180000	30400800	5650	5650	5650	5650	0
101	20240927	175900	30400800	5650	5650	5650	5650	0
102	20240927	175800	30400800	5650	5650	5650	5650	0
103	20240927	175700	30400800	5650	5650	5650	5650	0
104	20240927	175600	30400800	5650	5650	5650	5650	0
105	20240927	175500	30400800	5650	5650	5650	5650	0
106	20240927	175400	30400800	5650	5650	5650	5650	0
107	20240927	175300	30400800	5650	5650	5650	5650	0
108	20240927	175200	30400800	5650	5650	5650	5650	0
109	20240927	175100	30400800	5650	5650	5650	5650	0
110	20240927	175000	30400800	5650	5650	5650	5650	0
111	20240927	174900	30400800	5650	5650	5650	5650	0
112	20240927	174800	30400800	5650	5650	5650	5650	0
113	20240927	174700	30400800	5650	5650	5650	5650	0
114	20240927	174600	30400800	5650	5650	5650	5650	0
115	20240927	174500	30400800	5650	5650	5650	5650	0
116	20240927	174400	30400800	5650	5650	5650	5650	0
117	20240927	174300	30400800	5650	5650	5650	5650	0
118	20240927	174200	30400800	5650	5650	5650	5650	0
119	20240927	174100	30400800	5650	5650	5650	5650	0
120	20240927	174000	30400800	5650	5650	5650	5650	0
121	20240927	173900	30400800	5650	5650	5650	5650	0
122	20240927	173800	30400800	5650	5650	5650	5650	641
123	20240927	173700	30400800	5650	5650	5650	5650	0
124	20240927	173600	30400800	5650	5650	5650	5650	0
125	20240927	173500	30400800	5650	5650	5650	5650	0
126	20240927	173400	30400800	5650	5650	5650	5650	0
127	20240927	173300	30400800	5650	5650	5650	5650	0
128	20240927	173200	30400800	5650	5650	5650	5650	0
129	20240927	173100	30400800	5650	5650	5650	5650	0
130	20240927	173000	30400800	5650	5650	5650	5650	0
131	20240927	172900	30400800	5650	5650	5650	5650	0
132	20240927	172800	30400800	5650	5650	5650	5650	0
133	20240927	172700	30400800	5650	5650	5650	5650	0
134	20240927	172600	30400800	5650	5650	5650	5650	0
135	20240927	172500	30400800	5650	5650	5650	5650	0
136	20240927	172400	30400800	5650	5650	5650	5650	0
137	20240927	172300	30400800	5650	5650	5650	5650	0
138	20240927	172200	30400800	5650	5650	5650	5650	0
139	20240927	172100	30400800	5650	5650	5650	5650	0
140	20240927	172000	30400800	5650	5650	5650	5650	0
141	20240927	171900	30400800	5650	5650	5650	5650	0
142	20240927	171800	30400800	5650	5650	5650	5650	0
143	20240927	171700	30400800	5650	5650	5650	5650	0
144	20240927	171600	30400800	5650	5650	5650	5650	0
145	20240927	171500	30400800	5650	5650	5650	5650	0
146	20240927	171400	30400800	5650	5650	5650	5650	0
147	20240927	171300	30400800	5650	5650	5650	5650	0
148	20240927	171200	30400800	5650	5650	5650	5650	0
149	20240927	171100	30400800	5650	5650	5650	5650	0
150	20240927	171000	30400800	5650	5650	5650	5650	0
151	20240927	170900	30400800	5650	5650	5650	5650	0
152	20240927	170800	30400800	5650	5650	5650	5650	641
153	20240927	170700	30400800	5650	5650	5650	5650	0
154	20240927	170600	30400800	5650	5650	5650	5650	0
155	20240927	170500	30400800	5650	5650	5650	5650	0
156	20240927	170400	30400800	5650	5650	5650	5650	0
157	20240927	170300	30400800	5650	5650	5650	5650	0
158	20240927	170200	30400800	5650	5650	5650	5650	0
159	20240927	170100	30400800	5650	5650	5650	5650	0
160	20240927	170000	30400800	5650	5650	5650	5650	0
161	20240927	165900	30400800	5650	5650	5650	5650	0
162	20240927	165800	30400800	5650	5650	5650	5650	0
163	20240927	165700	30400800	5650	5650	5650	5650	0
164	20240927	165600	30400800	5650	5650	5650	5650	0
165	20240927	165500	30400800	5650	5650	5650	5650	0
166	20240927	165400	30400800	5650	5650	5650	5650	0
167	20240927	165300	30400800	5650	5650	5650	5650	0
168	20240927	165200	30400800	5650	5650	5650	5650	0
169	20240927	165100	30400800	5650	5650	5650	5650	0
170	20240927	165000	30400800	5650	5650	5650	5650	0
171	20240927	164900	30400800	5650	5650	5650	5650	0
172	20240927	164800	30400800	5650	5650	5650	5650	0
173	20240927	164700	30400800	5650	5650	5650	5650	0
174	20240927	164600	30400800	5650	5650	5650	5650	0
175	20240927	164500	30400800	5650	5650	5650	5650	0
176	20240927	164400	30400800	5650	5650	5650	5650	0
177	20240927	164300	30400800	5650	5650	5650	5650	0
178	20240927	164200	30400800	5650	5650	5650	5650	0
179	20240927	164100	30400800	5650	5650	5650	5650	0
180	20240927	164000	30400800	5650	5650	5650	5650	0
181	20240927	163900	30400800	5650	5650	5650	5650	0
182	20240927	163800	30400800	5650	5650	5650	5650	641
183	20240927	163700	30400800	5650	5650	5650	5650	0
184	20240927	163600	30400800	5650	5650	5650	5650	0
185	20240927	163500	30400800	5650	5650	5650	5650	0
186	20240927	163400	30400800	5650	5650	5650	5650	0
187	20240927	163300	30400800	5650	5650	5650	5650	0
188	20240927	163200	30400800	5650	5650	5650	5650	0
189	20240927	163100	30400800	5650	5650	5650	5650	0
190	20240927	163000	30400800	5650	5650	5650	5650	0
191	20240927	162900	30400800	5650	5650	5650	5650	0
192	20240927	162800	30400800	5650	5650	5650	5650	0
193	20240927	162700	30400800	5650	5650	5650	5650	0
194	20240927	162600	30400800	5650	5650	5650	5650	0
195	20240927	162500	30400800	5650	5650	5650	5650	0
196	20240927	162400	30400800	5650	5650	5650	5650	0
197	20240927	162300	30400800	5650	5650	5650	5650	0
198	20240927	162200	30400800	5650	5650	5650	5650	0
199	20240927	162100	30400800	5650	5650	5650	5650	0
200	20240927	162000	30400800	5650	5650	5650	5650	0
201	20240927	161900	30400800	5650	5650	5650	5650	0
202	20240927	161800	30400800	5650	5650	5650	5650	0
203	20240927	161700	30400800	5650	5650	5650	5650	0
204	20240927	161600	30400800	5650	5650	5650	5650	0
205	20240927	161500	30400800	5650	5650	5650	5650	0
206	20240927	161400	30400800	5650	5650	5650	5650	0
207	20240927	161300	30400800	5650	5650	5650	5650	0
208	20240927	161200	30400800	5650	5650	5650	5650	0
209	20240927	161100	30400800	5650	5650	5650	5650	0
210	20240927	161000	30400800	5650	5650	5650	5650	0
211	20240927	160900	30400800	5650	5650	5650	5650	0
212	20240927	160800	30400800	5650	5650	5650	5650	641
213	20240927	160700	30400800	5650	5650	5650	5650	0
214	20240927	160600	30400800	5650	5650	5650	5650	0
215	20240927	160500	30400800	5650	5650	5650	5650	0
216	20240927	160400	30400800	5650	5650	5650	5650	0
217	20240927	160300	30400800	5650	5650	5650	5650	0
218	20240927	160200	30400800	5650	5650	5650	5650	0
219	20240927	160100	30400800	5650	5650	5650	5650	0
220	20240927	160000	30400800	5650	5650	5650	5650	0
221	20240927	155900	30400800	5650	5650	5650	5650	0
222	20240927	155800	30400800	5650	5650	5650	5650	0
223	20240927	155700	30400800	5650	5650	5650	5650	0
224	20240927	155600	30400800	5650	5650	5650	5650	0
225	20240927	155500	30400800	5650	5650	5650	5650	0
226	20240927	155400	30400800	5650	5650	5650	5650	0
227	20240927	155300	30400800	5650	5650	5650	5650	0
228	20240927	155200	30400800	5650	5650	5650	5650	0
229	20240927	155100	30400800	5650	5650	5650	5650	0
230	20240927	155000	30400800	5650	5650	5650	5650	0
231	20240927	154900	30400800	5650	5650	5650	5650	0
232	20240927	154800	30400800	5650	5650	5650	5650	0
233	20240927	154700	30400800	5650	5650	5650	5650	0
234	20240927	154600	30400800	5650	5650	5650	5650	0
235	20240927	154500	30400800	5650	5650	5650	5650	0
236	20240927	154400	30400800	5650	5650	5650	5650	0
237	20240927	154300	30400800	5650	5650	5650	5650	0
238	20240927	154200	30400800	5650	5650	5650	5650	0
239	20240927	154100	30400800	5650	5650	5650	5650	0
240	20240927	154000	30400800	5650	5650	5650	5650	0
241	20240927	153900	30400800	5650	5650	5650	5650	0
242	20240927	153800	30400800	5650	5650	5650	5650	641
243	20240927	153700	30400800	5650	5650	5650	5650	0
244	20240927	153600	30400800	5650	5650	5650	5650	0
245	20240927	153500	30400800	5650	5650	5650	5650	0
246	20240927	153400	30400800	5650	5650	5650	5650	0
247	20240927	153300	30400800	5650	5650	5650	5650	0
248	20240927	153200	30400800	5650	5650	5650	5650	0
249	20240927	153100	30400800	5650	5650	5650	5650	0
250	20240927	153000	30400800	5650	5650	5650	5650	641
251	20240927	152900	26779150	5610	5610	5610	5610	0
252	20240927	152800	26779150	5610	5610	5610	5610	0
253	20240927	152700	26779150	5610	5610	5610	5610	0
254	20240927	152600	26779150	5610	5610	5610	5610	0
255	20240927	152500	26779150	5610	5610	5610	5610	0
256	20240927	152400	26779150	5610	5610	5610	5610	0
257	20240927	152300	26779150	5610	5610	5610	5610	0
258	20240927	152200	26779150	5610	5610	5610	5610	0
259	20240927	152100	26779150	5610	5610	5610	5610	0
260	20240927	152000	26779150	5610	5610	5610	5610	0
261	20240927	151900	26779150	5610	5610	5610	5610	2
262	20240927	151800	26767930	5560	5570	5570	5560	200
263	20240927	151700	25654880	5610	5600	5610	5600	6
264	20240927	151600	25621270	5600	5600	5600	5600	0
265	20240927	151500	25621270	5600	5600	5600	5600	1
266	20240927	151400	25615670	5610	5590	5610	5580	391
267	20240927	151300	23433540	5600	5600	5600	5600	31
268	20240927	151200	23259940	5620	5620	5620	5620	14
269	20240927	151100	23181260	5620	5620	5620	5620	0
270	20240927	151000	23181260	5620	5620	5620	5620	0
271	20240927	150900	23181260	5620	5620	5620	5620	0
272	20240927	150800	23181260	5620	5620	5620	5620	0
273	20240927	150700	23181260	5620	5620	5620	5620	0
274	20240927	150600	23181260	5620	5620	5620	5620	0
275	20240927	150500	23181260	5620	5620	5620	5620	0
276	20240927	150400	23181260	5620	5620	5620	5620	0
277	20240927	150300	23181260	5620	5620	5620	5620	28
278	20240927	150200	23023900	5620	5620	5620	5620	26
279	20240927	150100	22877780	5620	5630	5630	5620	2
280	20240927	150000	22866530	5630	5630	5630	5630	3
281	20240927	145900	22849640	5620	5620	5620	5620	0
282	20240927	145800	22849640	5620	5620	5620	5620	7
283	20240927	145700	22810300	5620	5620	5620	5620	0
284	20240927	145600	22810300	5620	5620	5620	5620	0
285	20240927	145500	22810300	5620	5620	5620	5620	2
286	20240927	145400	22799060	5600	5600	5600	5600	0
287	20240927	145300	22799060	5600	5600	5600	5600	15
288	20240927	145200	22715060	5640	5640	5640	5640	0
289	20240927	145100	22715060	5640	5640	5640	5640	0
290	20240927	145000	22715060	5640	5640	5640	5640	0
291	20240927	144900	22715060	5640	5640	5640	5640	0
292	20240927	144800	22715060	5640	5640	5640	5640	0
293	20240927	144700	22715060	5640	5640	5640	5640	0
294	20240927	144600	22715060	5640	5640	5640	5640	0
295	20240927	144500	22715060	5640	5640	5640	5640	27
296	20240927	144400	22562780	5640	5640	5640	5640	0
297	20240927	144300	22562780	5640	5640	5640	5640	0
298	20240927	144200	22562780	5640	5640	5640	5640	0
299	20240927	144100	22562780	5640	5630	5640	5630	200
300	20240927	144000	21434860	5630	5630	5630	5630	6
301	20240927	143900	21401080	5640	5640	5640	5640	0
302	20240927	143800	21401080	5640	5640	5640	5640	0
303	20240927	143700	21401080	5640	5640	5640	5640	0
304	20240927	143600	21401080	5640	5640	5640	5640	0
305	20240927	143500	21401080	5640	5640	5640	5640	0
306	20240927	143400	21401080	5640	5640	5640	5640	0
307	20240927	143300	21401080	5640	5640	5640	5640	0
308	20240927	143200	21401080	5640	5640	5640	5640	0
309	20240927	143100	21401080	5640	5640	5640	5640	0
310	20240927	143000	21401080	5640	5640	5640	5640	0
311	20240927	142900	21401080	5640	5640	5640	5640	0
312	20240927	142800	21401080	5640	5640	5640	5640	0
313	20240927	142700	21401080	5640	5640	5640	5640	0
314	20240927	142600	21401080	5640	5640	5640	5640	0
315	20240927	142500	21401080	5640	5640	5640	5640	0
316	20240927	142400	21401080	5640	5640	5640	5640	0
317	20240927	142300	21401080	5640	5640	5640	5640	0
318	20240927	142200	21401080	5640	5640	5640	5640	0
319	20240927	142100	21401080	5640	5640	5640	5640	0
320	20240927	142000	21401080	5640	5640	5640	5640	0
321	20240927	141900	21401080	5640	5640	5640	5640	0
322	20240927	141800	21401080	5640	5640	5640	5640	0
323	20240927	141700	21401080	5640	5640	5640	5640	45
324	20240927	141600	21147280	5640	5640	5640	5640	0
325	20240927	141500	21147280	5640	5640	5640	5640	0
326	20240927	141400	21147280	5640	5640	5640	5640	0
327	20240927	141300	21147280	5640	5640	5640	5640	0
328	20240927	141200	21147280	5640	5640	5640	5640	0
329	20240927	141100	21147280	5640	5640	5640	5640	2
330	20240927	141000	21136000	5640	5640	5640	5640	0
331	20240927	140900	21136000	5640	5640	5640	5640	0
332	20240927	140800	21136000	5640	5640	5640	5640	0
333	20240927	140700	21136000	5640	5600	5640	5600	19
334	20240927	140600	21029560	5640	5640	5640	5640	0
335	20240927	140500	21029560	5640	5610	5640	5610	4
336	20240927	140400	21007090	5610	5610	5610	5610	0
337	20240927	140300	21007090	5610	5610	5610	5610	44
338	20240927	140200	20760250	5600	5610	5610	5600	220
339	20240927	140100	19526720	5650	5650	5650	5650	0
340	20240927	140000	19526720	5650	5650	5650	5650	0
341	20240927	135900	19526720	5650	5650	5650	5650	0
342	20240927	135800	19526720	5650	5650	5650	5650	0
343	20240927	135700	19526720	5650	5650	5650	5650	6
344	20240927	135600	19492820	5650	5650	5650	5650	0
345	20240927	135500	19492820	5650	5650	5650	5650	0
346	20240927	135400	19492820	5650	5650	5650	5650	250
347	20240927	135300	18080320	5650	5650	5650	5650	0
348	20240927	135200	18080320	5650	5650	5650	5650	0
349	20240927	135100	18080320	5650	5650	5650	5650	0
350	20240927	135000	18080320	5650	5650	5650	5650	0
351	20240927	134900	18080320	5650	5650	5650	5650	0
352	20240927	134800	18080320	5650	5650	5650	5650	0
353	20240927	134700	18080320	5650	5650	5650	5650	0
354	20240927	134600	18080320	5650	5610	5650	5610	6
355	20240927	134500	18046620	5650	5650	5650	5650	0
356	20240927	134400	18046620	5650	5650	5650	5650	0
357	20240927	134300	18046620	5650	5650	5650	5650	1
358	20240927	134200	18040970	5650	5650	5650	5650	0
359	20240927	134100	18040970	5650	5650	5650	5650	0
360	20240927	134000	18040970	5650	5650	5650	5650	0
361	20240927	133900	18040970	5650	5650	5650	5650	33
362	20240927	133800	17854520	5650	5650	5650	5650	0
363	20240927	133700	17854520	5650	5650	5650	5650	0
364	20240927	133600	17854520	5650	5650	5650	5650	6
365	20240927	133500	17820620	5650	5650	5650	5650	0
366	20240927	133400	17820620	5650	5650	5650	5650	0
367	20240927	133300	17820620	5650	5650	5650	5650	0
368	20240927	133200	17820620	5650	5650	5650	5650	0
369	20240927	133100	17820620	5650	5650	5650	5650	0
370	20240927	133000	17820620	5650	5650	5650	5650	0
371	20240927	132900	17820620	5650	5650	5650	5650	0
372	20240927	132800	17820620	5650	5650	5650	5650	16
373	20240927	132700	17730220	5650	5650	5650	5650	10
374	20240927	132600	17673720	5650	5650	5650	5650	3
375	20240927	132500	17656770	5650	5650	5650	5650	0
376	20240927	132400	17656770	5650	5640	5650	5640	20
377	20240927	132300	17543800	5650	5650	5650	5650	0
378	20240927	132200	17543800	5650	5650	5650	5650	0
379	20240927	132100	17543800	5650	5650	5650	5650	0
380	20240927	132000	17543800	5650	5650	5650	5650	0
381	20240927	131900	17543800	5650	5650	5650	5650	0
382	20240927	131800	17543800	5650	5650	5650	5650	0
383	20240927	131700	17543800	5650	5650	5650	5650	0
384	20240927	131600	17543800	5650	5650	5650	5650	0
385	20240927	131500	17543800	5650	5650	5650	5650	0
386	20240927	131400	17543800	5650	5650	5650	5650	0
387	20240927	131300	17543800	5650	5650	5650	5650	119
388	20240927	131200	16871450	5650	5650	5650	5650	0
389	20240927	131100	16871450	5650	5640	5650	5640	9
390	20240927	131000	16820630	5640	5640	5640	5640	0
391	20240927	130900	16820630	5640	5640	5640	5640	0
392	20240927	130800	16820630	5640	5640	5640	5640	0
393	20240927	130700	16820630	5640	5640	5640	5640	0
394	20240927	130600	16820630	5640	5640	5640	5640	0
395	20240927	130500	16820630	5640	5640	5640	5640	1
396	20240927	130400	16814990	5600	5600	5600	5600	1
397	20240927	130300	16809390	5650	5650	5650	5650	0
398	20240927	130200	16809390	5650	5650	5650	5650	0
399	20240927	130100	16809390	5650	5650	5650	5650	0
400	20240927	130000	16809390	5650	5650	5650	5650	0
401	20240927	125900	16809390	5650	5650	5650	5650	0
402	20240927	125800	16809390	5650	5650	5650	5650	0
403	20240927	125700	16809390	5650	5650	5650	5650	0
404	20240927	125600	16809390	5650	5650	5650	5650	0
405	20240927	125500	16809390	5650	5650	5650	5650	0
406	20240927	125400	16809390	5650	5650	5650	5650	6
407	20240927	125300	16775490	5650	5640	5650	5640	49
408	20240927	125200	16498710	5650	5650	5650	5650	0
409	20240927	125100	16498710	5650	5650	5650	5650	0
410	20240927	125000	16498710	5650	5650	5650	5650	0
411	20240927	124900	16498710	5650	5650	5650	5650	0
412	20240927	124800	16498710	5650	5650	5650	5650	0
413	20240927	124700	16498710	5650	5650	5650	5650	0
414	20240927	124600	16498710	5650	5650	5650	5650	0
415	20240927	124500	16498710	5650	5650	5650	5650	0
416	20240927	124400	16498710	5650	5650	5650	5650	17
417	20240927	124300	16402660	5650	5600	5650	5600	124
418	20240927	124200	15706440	5600	5590	5600	5590	60
419	20240927	124100	15370870	5590	5590	5590	5590	0
420	20240927	124000	15370870	5590	5590	5590	5590	0
421	20240927	123900	15370870	5590	5590	5590	5590	0
422	20240927	123800	15370870	5590	5590	5590	5590	0
423	20240927	123700	15370870	5590	5590	5590	5590	0
424	20240927	123600	15370870	5590	5590	5590	5590	0
425	20240927	123500	15370870	5590	5590	5590	5590	0
426	20240927	123400	15370870	5590	5590	5590	5590	190
427	20240927	123300	14308770	5600	5600	5600	5600	0
428	20240927	123200	14308770	5600	5600	5600	5600	0
429	20240927	123100	14308770	5600	5600	5600	5600	0
430	20240927	123000	14308770	5600	5600	5600	5600	0
431	20240927	122900	14308770	5600	5600	5600	5600	0
432	20240927	122800	14308770	5600	5600	5600	5600	0
433	20240927	122700	14308770	5600	5600	5600	5600	0
434	20240927	122600	14308770	5600	5600	5600	5600	0
435	20240927	122500	14308770	5600	5600	5600	5600	0
436	20240927	122400	14308770	5600	5600	5600	5600	0
437	20240927	122300	14308770	5600	5600	5600	5600	0
438	20240927	122200	14308770	5600	5600	5600	5600	0
439	20240927	122100	14308770	5600	5600	5600	5600	0
440	20240927	122000	14308770	5600	5600	5600	5600	0
441	20240927	121900	14308770	5600	5600	5600	5600	0
442	20240927	121800	14308770	5600	5600	5600	5600	0
443	20240927	121700	14308770	5600	5600	5600	5600	0
444	20240927	121600	14308770	5600	5600	5600	5600	0
445	20240927	121500	14308770	5600	5600	5600	5600	44
446	20240927	121400	14062370	5630	5630	5630	5630	0
447	20240927	121300	14062370	5630	5630	5630	5630	0
448	20240927	121200	14062370	5630	5630	5630	5630	0
449	20240927	121100	14062370	5630	5630	5630	5630	0
450	20240927	121000	14062370	5630	5630	5630	5630	0
451	20240927	120900	14062370	5630	5630	5630	5630	0
452	20240927	120800	14062370	5630	5630	5630	5630	5
453	20240927	120700	14034220	5630	5630	5630	5630	0
454	20240927	120600	14034220	5630	5630	5630	5630	0
455	20240927	120500	14034220	5630	5630	5630	5630	0
456	20240927	120400	14034220	5630	5630	5630	5630	8
457	20240927	120300	13989180	5640	5640	5640	5640	0
458	20240927	120200	13989180	5640	5640	5640	5640	0
459	20240927	120100	13989180	5640	5640	5640	5640	0
460	20240927	120000	13989180	5640	5640	5640	5640	0
461	20240927	115900	13989180	5640	5640	5640	5640	0
462	20240927	115800	13989180	5640	5640	5640	5640	0
463	20240927	115700	13989180	5640	5640	5640	5640	306
464	20240927	115600	12263340	5630	5630	5630	5630	8
465	20240927	115500	12218300	5630	5630	5630	5630	2
466	20240927	115400	12207040	5640	5640	5640	5640	0
467	20240927	115300	12207040	5640	5640	5640	5640	0
468	20240927	115200	12207040	5640	5640	5640	5640	0
469	20240927	115100	12207040	5640	5640	5640	5640	0
470	20240927	115000	12207040	5640	5640	5640	5640	0
471	20240927	114900	12207040	5640	5640	5640	5640	0
472	20240927	114800	12207040	5640	5640	5640	5640	0
473	20240927	114700	12207040	5640	5640	5640	5640	0
474	20240927	114600	12207040	5640	5640	5640	5640	0
475	20240927	114500	12207040	5640	5640	5640	5640	0
476	20240927	114400	12207040	5640	5640	5640	5640	0
477	20240927	114300	12207040	5640	5640	5640	5640	0
478	20240927	114200	12207040	5640	5640	5640	5640	0
479	20240927	114100	12207040	5640	5640	5640	5640	0
480	20240927	114000	12207040	5640	5640	5640	5640	0
481	20240927	113900	12207040	5640	5640	5640	5640	0
482	20240927	113800	12207040	5640	5640	5640	5640	0
483	20240927	113700	12207040	5640	5640	5640	5640	0
484	20240927	113600	12207040	5640	5640	5640	5640	0
485	20240927	113500	12207040	5640	5640	5640	5640	1
486	20240927	113400	12201400	5650	5650	5650	5650	0
487	20240927	113300	12201400	5650	5650	5650	5650	0
488	20240927	113200	12201400	5650	5650	5650	5650	0
489	20240927	113100	12201400	5650	5650	5650	5650	0
490	20240927	113000	12201400	5650	5650	5650	5650	0
491	20240927	112900	12201400	5650	5650	5650	5650	0
492	20240927	112800	12201400	5650	5600	5650	5600	70
493	20240927	112700	11807800	5590	5590	5590	5590	0
494	20240927	112600	11807800	5590	5590	5590	5590	0
495	20240927	112500	11807800	5590	5590	5590	5590	0
496	20240927	112400	11807800	5590	5590	5590	5590	0
497	20240927	112300	11807800	5590	5590	5590	5590	0
498	20240927	112200	11807800	5590	5590	5590	5590	0
499	20240927	112100	11807800	5590	5590	5590	5590	0
500	20240927	112000	11807800	5590	5590	5590	5590	0
501	20240927	111900	11807800	5590	5590	5590	5590	0
502	20240927	111800	11807800	5590	5590	5590	5590	0
503	20240927	111700	11807800	5590	5590	5590	5590	0
504	20240927	111600	11807800	5590	5590	5590	5590	0
505	20240927	111500	11807800	5590	5590	5590	5590	0
506	20240927	111400	11807800	5590	5590	5590	5590	0
507	20240927	111300	11807800	5590	5590	5590	5590	0
508	20240927	111200	11807800	5590	5590	5590	5590	0
509	20240927	111100	11807800	5590	5590	5590	5590	0
510	20240927	111000	11807800	5590	5590	5590	5590	0
511	20240927	110900	11807800	5590	5590	5590	5590	0
512	20240927	110800	11807800	5590	5590	5590	5590	0
513	20240927	110700	11807800	5590	5590	5590	5590	0
514	20240927	110600	11807800	5590	5590	5590	5590	0
515	20240927	110500	11807800	5590	5590	5590	5590	0
516	20240927	110400	11807800	5590	5590	5590	5590	0
517	20240927	110300	11807800	5590	5590	5590	5590	0
518	20240927	110200	11807800	5590	5590	5590	5590	0
519	20240927	110100	11807800	5590	5590	5590	5590	0
520	20240927	110000	11807800	5590	5590	5590	5590	0
521	20240927	105900	11807800	5590	5600	5600	5590	100
522	20240927	105800	11248780	5600	5600	5600	5600	0
523	20240927	105700	11248780	5600	5600	5600	5600	0
524	20240927	105600	11248780	5600	5600	5600	5600	0
525	20240927	105500	11248780	5600	5600	5600	5600	0
526	20240927	105400	11248780	5600	5600	5600	5600	27
527	20240927	105300	11097580	5600	5600	5600	5600	0
528	20240927	105200	11097580	5600	5600	5600	5600	0
529	20240927	105100	11097580	5600	5600	5600	5600	0
530	20240927	105000	11097580	5600	5600	5600	5600	0
531	20240927	104900	11097580	5600	5600	5600	5600	0
532	20240927	104800	11097580	5600	5600	5600	5600	2
533	20240927	104700	11086380	5600	5600	5600	5600	1
534	20240927	104600	11080780	5600	5600	5600	5600	0
535	20240927	104500	11080780	5600	5600	5600	5600	0
536	20240927	104400	11080780	5600	5600	5600	5600	0
537	20240927	104300	11080780	5600	5600	5600	5600	0
538	20240927	104200	11080780	5600	5600	5600	5600	0
539	20240927	104100	11080780	5600	5600	5600	5600	22
540	20240927	104000	10957580	5600	5600	5600	5600	0
541	20240927	103900	10957580	5600	5600	5600	5600	0
542	20240927	103800	10957580	5600	5600	5600	5600	0
543	20240927	103700	10957580	5600	5600	5600	5600	0
544	20240927	103600	10957580	5600	5600	5600	5600	0
545	20240927	103500	10957580	5600	5600	5600	5600	0
546	20240927	103400	10957580	5600	5600	5600	5600	0
547	20240927	103300	10957580	5600	5600	5600	5600	0
548	20240927	103200	10957580	5600	5600	5600	5600	0
549	20240927	103100	10957580	5600	5600	5600	5600	0
550	20240927	103000	10957580	5600	5600	5600	5600	0
551	20240927	102900	10957580	5600	5600	5600	5600	4
552	20240927	102800	10935180	5600	5600	5600	5600	0
553	20240927	102700	10935180	5600	5600	5600	5600	132
554	20240927	102600	10195980	5610	5610	5610	5610	0
555	20240927	102500	10195980	5610	5610	5610	5610	0
556	20240927	102400	10195980	5610	5610	5610	5610	0
557	20240927	102300	10195980	5610	5610	5610	5610	8
558	20240927	102200	10151100	5610	5610	5610	5610	2
559	20240927	102100	10139880	5610	5610	5610	5610	23
560	20240927	102000	10010850	5610	5610	5610	5610	0
561	20240927	101900	10010850	5610	5610	5610	5610	0
562	20240927	101800	10010850	5610	5610	5610	5610	0
563	20240927	101700	10010850	5610	5610	5610	5610	1
564	20240927	101600	10005240	5610	5610	5610	5610	10
565	20240927	101500	9949140	5620	5620	5620	5620	0
566	20240927	101400	9949140	5620	5620	5620	5620	0
567	20240927	101300	9949140	5620	5620	5620	5620	0
568	20240927	101200	9949140	5620	5620	5620	5620	0
569	20240927	101100	9949140	5620	5620	5620	5620	0
570	20240927	101000	9949140	5620	5620	5620	5620	0
571	20240927	100900	9949140	5620	5620	5620	5620	0
572	20240927	100800	9949140	5620	5620	5620	5620	0
573	20240927	100700	9949140	5620	5620	5620	5620	0
574	20240927	100600	9949140	5620	5620	5620	5620	2
575	20240927	100500	9937900	5620	5620	5620	5620	1
576	20240927	100400	9932280	5620	5620	5620	5620	0
577	20240927	100300	9932280	5620	5610	5620	5610	10
578	20240927	100200	9876110	5620	5620	5620	5620	10
579	20240927	100100	9819910	5630	5630	5630	5630	0
580	20240927	100000	9819910	5630	5630	5630	5630	0
581	20240927	095900	9819910	5630	5630	5630	5630	0
582	20240927	095800	9819910	5630	5630	5630	5630	0
583	20240927	095700	9819910	5630	5630	5630	5630	0
584	20240927	095600	9819910	5630	5630	5630	5630	11
585	20240927	095500	9757980	5600	5600	5600	5600	0
586	20240927	095400	9757980	5600	5600	5600	5600	0
587	20240927	095300	9757980	5600	5600	5600	5600	2
588	20240927	095200	9746780	5630	5630	5630	5630	0
589	20240927	095100	9746780	5630	5630	5630	5630	0
590	20240927	095000	9746780	5630	5630	5630	5630	0
591	20240927	094900	9746780	5630	5630	5630	5630	0
592	20240927	094800	9746780	5630	5630	5630	5630	839
593	20240927	094700	5023210	5640	5640	5640	5640	35
594	20240927	094600	4825810	5640	5640	5640	5640	0
595	20240927	094500	4825810	5640	5640	5640	5640	1
596	20240927	094400	4820170	5630	5630	5630	5630	0
597	20240927	094300	4820170	5630	5630	5630	5630	200
598	20240927	094200	3694170	5640	5640	5640	5640	0
599	20240927	094100	3694170	5640	5640	5640	5640	1
600	20240927	094000	3688530	5630	5630	5630	5630	0
601	20240927	093900	3688530	5630	5630	5630	5630	0
602	20240927	093800	3688530	5630	5630	5630	5630	0
603	20240927	093700	3688530	5630	5630	5630	5630	1
604	20240927	093600	3682900	5630	5630	5630	5630	0
605	20240927	093500	3682900	5630	5630	5630	5630	0
606	20240927	093400	3682900	5630	5630	5630	5630	0
607	20240927	093300	3682900	5630	5630	5630	5630	0
608	20240927	093200	3682900	5630	5630	5630	5630	0
609	20240927	093100	3682900	5630	5630	5630	5630	0
610	20240927	093000	3682900	5630	5630	5630	5630	0
611	20240927	092900	3682900	5630	5630	5630	5630	0
612	20240927	092800	3682900	5630	5630	5630	5630	0
613	20240927	092700	3682900	5630	5630	5630	5630	18
614	20240927	092600	3581560	5630	5630	5630	5630	63
615	20240927	092500	3226870	5620	5620	5620	5620	17
616	20240927	092400	3131330	5620	5620	5620	5620	3
617	20240927	092300	3114470	5620	5620	5620	5620	0
618	20240927	092200	3114470	5620	5620	5620	5620	0
619	20240927	092100	3114470	5620	5620	5620	5620	0
620	20240927	092000	3114470	5620	5620	5620	5620	0
621	20240927	091900	3114470	5620	5620	5620	5620	29
622	20240927	091800	2951490	5620	5620	5620	5620	0
623	20240927	091700	2951490	5620	5620	5620	5620	0
624	20240927	091600	2951490	5620	5620	5620	5620	0
625	20240927	091500	2951490	5620	5620	5620	5620	0
626	20240927	091400	2951490	5620	5620	5620	5620	0
627	20240927	091300	2951490	5620	5620	5620	5620	0
628	20240927	091200	2951490	5620	5620	5620	5620	24
629	20240927	091100	2816610	5620	5620	5620	5620	1
630	20240927	091000	2810990	5550	5550	5550	5550	0
631	20240927	090900	2810990	5550	5550	5550	5550	0
632	20240927	090800	2810990	5550	5550	5550	5550	0
633	20240927	090700	2810990	5550	5550	5550	5550	0
634	20240927	090600	2810990	5550	5590	5590	5550	150
635	20240927	090500	1974730	5530	5530	5530	5530	0
636	20240927	090400	1974730	5530	5530	5530	5530	0
637	20240927	090300	1974730	5530	5610	5610	5530	300
638	20240927	090200	298890	5630	5630	5630	5630	0
639	20240927	090100	298890	5630	5630	5630	5630	3
640	20240927	090000	282000	5640	5640	5640	5640	50