KissMeData/068790/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	194800	50497530	5990	5990	5990	5990	291
3	20240924	194700	50497530	5990	5990	5990	5990	0
4	20240924	194600	50497530	5990	5990	5990	5990	0
5	20240924	194500	50497530	5990	5990	5990	5990	0
6	20240924	194400	50497530	5990	5990	5990	5990	0
7	20240924	194300	50497530	5990	5990	5990	5990	0
8	20240924	194200	50497530	5990	5990	5990	5990	0
9	20240924	194100	50497530	5990	5990	5990	5990	0
10	20240924	194000	50497530	5990	5990	5990	5990	0
11	20240924	193900	50497530	5990	5990	5990	5990	0
12	20240924	193800	50497530	5990	5990	5990	5990	0
13	20240924	193700	50497530	5990	5990	5990	5990	0
14	20240924	193600	50497530	5990	5990	5990	5990	0
15	20240924	193500	50497530	5990	5990	5990	5990	0
16	20240924	193400	50497530	5990	5990	5990	5990	0
17	20240924	193300	50497530	5990	5990	5990	5990	0
18	20240924	193200	50497530	5990	5990	5990	5990	0
19	20240924	193100	50497530	5990	5990	5990	5990	0
20	20240924	193000	50497530	5990	5990	5990	5990	0
21	20240924	192900	50497530	5990	5990	5990	5990	0
22	20240924	192800	50497530	5990	5990	5990	5990	0
23	20240924	192700	50497530	5990	5990	5990	5990	0
24	20240924	192600	50497530	5990	5990	5990	5990	0
25	20240924	192500	50497530	5990	5990	5990	5990	0
26	20240924	192400	50497530	5990	5990	5990	5990	0
27	20240924	192300	50497530	5990	5990	5990	5990	0
28	20240924	192200	50497530	5990	5990	5990	5990	0
29	20240924	192100	50497530	5990	5990	5990	5990	0
30	20240924	192000	50497530	5990	5990	5990	5990	0
31	20240924	191900	50497530	5990	5990	5990	5990	0
32	20240924	191800	50497530	5990	5990	5990	5990	291
33	20240924	191700	50497530	5990	5990	5990	5990	0
34	20240924	191600	50497530	5990	5990	5990	5990	0
35	20240924	191500	50497530	5990	5990	5990	5990	0
36	20240924	191400	50497530	5990	5990	5990	5990	0
37	20240924	191300	50497530	5990	5990	5990	5990	0
38	20240924	191200	50497530	5990	5990	5990	5990	0
39	20240924	191100	50497530	5990	5990	5990	5990	0
40	20240924	191000	50497530	5990	5990	5990	5990	0
41	20240924	190900	50497530	5990	5990	5990	5990	0
42	20240924	190800	50497530	5990	5990	5990	5990	0
43	20240924	190700	50497530	5990	5990	5990	5990	0
44	20240924	190600	50497530	5990	5990	5990	5990	0
45	20240924	190500	50497530	5990	5990	5990	5990	0
46	20240924	190400	50497530	5990	5990	5990	5990	0
47	20240924	190300	50497530	5990	5990	5990	5990	0
48	20240924	190200	50497530	5990	5990	5990	5990	0
49	20240924	190100	50497530	5990	5990	5990	5990	0
50	20240924	190000	50497530	5990	5990	5990	5990	0
51	20240924	185900	50497530	5990	5990	5990	5990	0
52	20240924	185800	50497530	5990	5990	5990	5990	0
53	20240924	185700	50497530	5990	5990	5990	5990	0
54	20240924	185600	50497530	5990	5990	5990	5990	0
55	20240924	185500	50497530	5990	5990	5990	5990	0
56	20240924	185400	50497530	5990	5990	5990	5990	0
57	20240924	185300	50497530	5990	5990	5990	5990	0
58	20240924	185200	50497530	5990	5990	5990	5990	0
59	20240924	185100	50497530	5990	5990	5990	5990	0
60	20240924	185000	50497530	5990	5990	5990	5990	0
61	20240924	184900	50497530	5990	5990	5990	5990	0
62	20240924	184800	50497530	5990	5990	5990	5990	291
63	20240924	184700	50497530	5990	5990	5990	5990	0
64	20240924	184600	50497530	5990	5990	5990	5990	0
65	20240924	184500	50497530	5990	5990	5990	5990	0
66	20240924	184400	50497530	5990	5990	5990	5990	0
67	20240924	184300	50497530	5990	5990	5990	5990	0
68	20240924	184200	50497530	5990	5990	5990	5990	0
69	20240924	184100	50497530	5990	5990	5990	5990	0
70	20240924	184000	50497530	5990	5990	5990	5990	0
71	20240924	183900	50497530	5990	5990	5990	5990	0
72	20240924	183800	50497530	5990	5990	5990	5990	0
73	20240924	183700	50497530	5990	5990	5990	5990	0
74	20240924	183600	50497530	5990	5990	5990	5990	0
75	20240924	183500	50497530	5990	5990	5990	5990	0
76	20240924	183400	50497530	5990	5990	5990	5990	0
77	20240924	183300	50497530	5990	5990	5990	5990	0
78	20240924	183200	50497530	5990	5990	5990	5990	0
79	20240924	183100	50497530	5990	5990	5990	5990	0
80	20240924	183000	50497530	5990	5990	5990	5990	0
81	20240924	182900	50497530	5990	5990	5990	5990	0
82	20240924	182800	50497530	5990	5990	5990	5990	0
83	20240924	182700	50497530	5990	5990	5990	5990	0
84	20240924	182600	50497530	5990	5990	5990	5990	0
85	20240924	182500	50497530	5990	5990	5990	5990	0
86	20240924	182400	50497530	5990	5990	5990	5990	0
87	20240924	182300	50497530	5990	5990	5990	5990	0
88	20240924	182200	50497530	5990	5990	5990	5990	0
89	20240924	182100	50497530	5990	5990	5990	5990	0
90	20240924	182000	50497530	5990	5990	5990	5990	0
91	20240924	181900	50497530	5990	5990	5990	5990	0
92	20240924	181800	50497530	5990	5990	5990	5990	291
93	20240924	181700	50497530	5990	5990	5990	5990	0
94	20240924	181600	50497530	5990	5990	5990	5990	0
95	20240924	181500	50497530	5990	5990	5990	5990	0
96	20240924	181400	50497530	5990	5990	5990	5990	0
97	20240924	181300	50497530	5990	5990	5990	5990	0
98	20240924	181200	50497530	5990	5990	5990	5990	0
99	20240924	181100	50497530	5990	5990	5990	5990	0
100	20240924	181000	50497530	5990	5990	5990	5990	0
101	20240924	180900	50497530	5990	5990	5990	5990	0
102	20240924	180800	50497530	5990	5990	5990	5990	0
103	20240924	180700	50497530	5990	5990	5990	5990	0
104	20240924	180600	50497530	5990	5990	5990	5990	0
105	20240924	180500	50497530	5990	5990	5990	5990	0
106	20240924	180400	50497530	5990	5990	5990	5990	0
107	20240924	180300	50497530	5990	5990	5990	5990	0
108	20240924	180200	50497530	5990	5990	5990	5990	0
109	20240924	180100	50497530	5990	5990	5990	5990	0
110	20240924	180000	50497530	5990	5990	5990	5990	0
111	20240924	175900	50497530	5990	5990	5990	5990	0
112	20240924	175800	50497530	5990	5990	5990	5990	0
113	20240924	175700	50497530	5990	5990	5990	5990	0
114	20240924	175600	50497530	5990	5990	5990	5990	0
115	20240924	175500	50497530	5990	5990	5990	5990	0
116	20240924	175400	50497530	5990	5990	5990	5990	0
117	20240924	175300	50497530	5990	5990	5990	5990	0
118	20240924	175200	50497530	5990	5990	5990	5990	0
119	20240924	175100	50497530	5990	5990	5990	5990	0
120	20240924	175000	50497530	5990	5990	5990	5990	0
121	20240924	174900	50497530	5990	5990	5990	5990	0
122	20240924	174800	50497530	5990	5990	5990	5990	291
123	20240924	174700	50497530	5990	5990	5990	5990	0
124	20240924	174600	50497530	5990	5990	5990	5990	0
125	20240924	174500	50497530	5990	5990	5990	5990	0
126	20240924	174400	50497530	5990	5990	5990	5990	0
127	20240924	174300	50497530	5990	5990	5990	5990	0
128	20240924	174200	50497530	5990	5990	5990	5990	0
129	20240924	174100	50497530	5990	5990	5990	5990	0
130	20240924	174000	50497530	5990	5990	5990	5990	0
131	20240924	173900	50497530	5990	5990	5990	5990	0
132	20240924	173800	50497530	5990	5990	5990	5990	0
133	20240924	173700	50497530	5990	5990	5990	5990	0
134	20240924	173600	50497530	5990	5990	5990	5990	0
135	20240924	173500	50497530	5990	5990	5990	5990	0
136	20240924	173400	50497530	5990	5990	5990	5990	0
137	20240924	173300	50497530	5990	5990	5990	5990	0
138	20240924	173200	50497530	5990	5990	5990	5990	0
139	20240924	173100	50497530	5990	5990	5990	5990	0
140	20240924	173000	50497530	5990	5990	5990	5990	0
141	20240924	172900	50497530	5990	5990	5990	5990	0
142	20240924	172800	50497530	5990	5990	5990	5990	0
143	20240924	172700	50497530	5990	5990	5990	5990	0
144	20240924	172600	50497530	5990	5990	5990	5990	0
145	20240924	172500	50497530	5990	5990	5990	5990	0
146	20240924	172400	50497530	5990	5990	5990	5990	0
147	20240924	172300	50497530	5990	5990	5990	5990	0
148	20240924	172200	50497530	5990	5990	5990	5990	0
149	20240924	172100	50497530	5990	5990	5990	5990	0
150	20240924	172000	50497530	5990	5990	5990	5990	0
151	20240924	171900	50497530	5990	5990	5990	5990	0
152	20240924	171800	50497530	5990	5990	5990	5990	291
153	20240924	171700	50497530	5990	5990	5990	5990	0
154	20240924	171600	50497530	5990	5990	5990	5990	0
155	20240924	171500	50497530	5990	5990	5990	5990	0
156	20240924	171400	50497530	5990	5990	5990	5990	0
157	20240924	171300	50497530	5990	5990	5990	5990	0
158	20240924	171200	50497530	5990	5990	5990	5990	0
159	20240924	171100	50497530	5990	5990	5990	5990	0
160	20240924	171000	50497530	5990	5990	5990	5990	0
161	20240924	170900	50497530	5990	5990	5990	5990	0
162	20240924	170800	50497530	5990	5990	5990	5990	0
163	20240924	170700	50497530	5990	5990	5990	5990	0
164	20240924	170600	50497530	5990	5990	5990	5990	0
165	20240924	170500	50497530	5990	5990	5990	5990	0
166	20240924	170400	50497530	5990	5990	5990	5990	0
167	20240924	170300	50497530	5990	5990	5990	5990	0
168	20240924	170200	50497530	5990	5990	5990	5990	0
169	20240924	170100	50497530	5990	5990	5990	5990	0
170	20240924	170000	50497530	5990	5990	5990	5990	0
171	20240924	165900	50497530	5990	5990	5990	5990	0
172	20240924	165800	50497530	5990	5990	5990	5990	0
173	20240924	165700	50497530	5990	5990	5990	5990	0
174	20240924	165600	50497530	5990	5990	5990	5990	0
175	20240924	165500	50497530	5990	5990	5990	5990	0
176	20240924	165400	50497530	5990	5990	5990	5990	0
177	20240924	165300	50497530	5990	5990	5990	5990	0
178	20240924	165200	50497530	5990	5990	5990	5990	0
179	20240924	165100	50497530	5990	5990	5990	5990	0
180	20240924	165000	50497530	5990	5990	5990	5990	0
181	20240924	164900	50497530	5990	5990	5990	5990	0
182	20240924	164800	50497530	5990	5990	5990	5990	291
183	20240924	164700	50497530	5990	5990	5990	5990	0
184	20240924	164600	50497530	5990	5990	5990	5990	0
185	20240924	164500	50497530	5990	5990	5990	5990	0
186	20240924	164400	50497530	5990	5990	5990	5990	0
187	20240924	164300	50497530	5990	5990	5990	5990	0
188	20240924	164200	50497530	5990	5990	5990	5990	0
189	20240924	164100	50497530	5990	5990	5990	5990	0
190	20240924	164000	50497530	5990	5990	5990	5990	0
191	20240924	163900	50497530	5990	5990	5990	5990	0
192	20240924	163800	50497530	5990	5990	5990	5990	0
193	20240924	163700	50497530	5990	5990	5990	5990	0
194	20240924	163600	50497530	5990	5990	5990	5990	0
195	20240924	163500	50497530	5990	5990	5990	5990	0
196	20240924	163400	50497530	5990	5990	5990	5990	0
197	20240924	163300	50497530	5990	5990	5990	5990	0
198	20240924	163200	50497530	5990	5990	5990	5990	0
199	20240924	163100	50497530	5990	5990	5990	5990	0
200	20240924	163000	50497530	5990	5990	5990	5990	0
201	20240924	162900	50497530	5990	5990	5990	5990	0
202	20240924	162800	50497530	5990	5990	5990	5990	0
203	20240924	162700	50497530	5990	5990	5990	5990	0
204	20240924	162600	50497530	5990	5990	5990	5990	0
205	20240924	162500	50497530	5990	5990	5990	5990	0
206	20240924	162400	50497530	5990	5990	5990	5990	0
207	20240924	162300	50497530	5990	5990	5990	5990	0
208	20240924	162200	50497530	5990	5990	5990	5990	0
209	20240924	162100	50497530	5990	5990	5990	5990	0
210	20240924	162000	50497530	5990	5990	5990	5990	0
211	20240924	161900	50497530	5990	5990	5990	5990	0
212	20240924	161800	50497530	5990	5990	5990	5990	291
213	20240924	161700	50497530	5990	5990	5990	5990	0
214	20240924	161600	50497530	5990	5990	5990	5990	0
215	20240924	161500	50497530	5990	5990	5990	5990	0
216	20240924	161400	50497530	5990	5990	5990	5990	0
217	20240924	161300	50497530	5990	5990	5990	5990	0
218	20240924	161200	50497530	5990	5990	5990	5990	0
219	20240924	161100	50497530	5990	5990	5990	5990	0
220	20240924	161000	50497530	5990	5990	5990	5990	0
221	20240924	160900	50497530	5990	5990	5990	5990	0
222	20240924	160800	50497530	5990	5990	5990	5990	0
223	20240924	160700	50497530	5990	5990	5990	5990	0
224	20240924	160600	50497530	5990	5990	5990	5990	0
225	20240924	160500	50497530	5990	5990	5990	5990	0
226	20240924	160400	50497530	5990	5990	5990	5990	0
227	20240924	160300	50497530	5990	5990	5990	5990	0
228	20240924	160200	50497530	5990	5990	5990	5990	0
229	20240924	160100	50497530	5990	5990	5990	5990	0
230	20240924	160000	50497530	5990	5990	5990	5990	0
231	20240924	155900	50497530	5990	5990	5990	5990	0
232	20240924	155800	50497530	5990	5990	5990	5990	0
233	20240924	155700	50497530	5990	5990	5990	5990	0
234	20240924	155600	50497530	5990	5990	5990	5990	0
235	20240924	155500	50497530	5990	5990	5990	5990	0
236	20240924	155400	50497530	5990	5990	5990	5990	0
237	20240924	155300	50497530	5990	5990	5990	5990	0
238	20240924	155200	50497530	5990	5990	5990	5990	0
239	20240924	155100	50497530	5990	5990	5990	5990	0
240	20240924	155000	50497530	5990	5990	5990	5990	0
241	20240924	154900	50497530	5990	5990	5990	5990	0
242	20240924	154800	50497530	5990	5990	5990	5990	291
243	20240924	154700	50497530	5990	5990	5990	5990	0
244	20240924	154600	50497530	5990	5990	5990	5990	0
245	20240924	154500	50497530	5990	5990	5990	5990	0
246	20240924	154400	50497530	5990	5990	5990	5990	0
247	20240924	154300	50497530	5990	5990	5990	5990	0
248	20240924	154200	50497530	5990	5990	5990	5990	0
249	20240924	154100	50497530	5990	5990	5990	5990	0
250	20240924	154000	50497530	5990	5990	5990	5990	0
251	20240924	153900	50497530	5990	5990	5990	5990	0
252	20240924	153800	50497530	5990	5990	5990	5990	0
253	20240924	153700	50497530	5990	5990	5990	5990	0
254	20240924	153600	50497530	5990	5990	5990	5990	0
255	20240924	153500	50497530	5990	5990	5990	5990	0
256	20240924	153400	50497530	5990	5990	5990	5990	0
257	20240924	153300	50497530	5990	5990	5990	5990	0
258	20240924	153200	50497530	5990	5990	5990	5990	0
259	20240924	153100	50497530	5990	5990	5990	5990	0
260	20240924	153000	50497530	5990	5990	5990	5990	291
261	20240924	152900	48754440	5980	5980	5980	5980	0
262	20240924	152800	48754440	5980	5980	5980	5980	0
263	20240924	152700	48754440	5980	5980	5980	5980	0
264	20240924	152600	48754440	5980	5980	5980	5980	0
265	20240924	152500	48754440	5980	5980	5980	5980	0
266	20240924	152400	48754440	5980	5980	5980	5980	0
267	20240924	152300	48754440	5980	5980	5980	5980	0
268	20240924	152200	48754440	5980	5980	5980	5980	0
269	20240924	152100	48754440	5980	5980	5980	5980	0
270	20240924	152000	48754440	5980	5980	5980	5980	0
271	20240924	151900	48754440	5980	5980	5980	5980	0
272	20240924	151800	48754440	5980	5980	5980	5980	0
273	20240924	151700	48754440	5980	5980	5980	5980	0
274	20240924	151600	48754440	5980	5980	5980	5980	34
275	20240924	151500	48551120	5980	5990	5990	5980	31
276	20240924	151400	48365600	5990	5980	5990	5980	463
277	20240924	151300	45596830	5980	5980	5980	5980	0
278	20240924	151200	45596830	5980	5980	5980	5980	30
279	20240924	151100	45417430	5980	5980	5980	5980	0
280	20240924	151000	45417430	5980	5980	5980	5980	0
281	20240924	150900	45417430	5980	5980	5980	5980	0
282	20240924	150800	45417430	5980	5980	5980	5980	0
283	20240924	150700	45417430	5980	5980	5980	5980	0
284	20240924	150600	45417430	5980	5980	5980	5980	0
285	20240924	150500	45417430	5980	5980	5980	5980	0
286	20240924	150400	45417430	5980	5980	5980	5980	0
287	20240924	150300	45417430	5980	5980	5980	5980	0
288	20240924	150200	45417430	5980	5980	5980	5980	0
289	20240924	150100	45417430	5980	5980	5980	5980	0
290	20240924	150000	45417430	5980	5980	5980	5980	0
291	20240924	145900	45417430	5980	5980	5980	5980	0
292	20240924	145800	45417430	5980	5980	5980	5980	0
293	20240924	145700	45417430	5980	5980	5980	5980	0
294	20240924	145600	45417430	5980	5980	5980	5980	0
295	20240924	145500	45417430	5980	5980	5980	5980	0
296	20240924	145400	45417430	5980	5980	5980	5980	0
297	20240924	145300	45417430	5980	5980	5980	5980	0
298	20240924	145200	45417430	5980	5980	5980	5980	0
299	20240924	145100	45417430	5980	5970	5980	5950	351
300	20240924	145000	43328900	5980	5980	5980	5980	0
301	20240924	144900	43328900	5980	5980	5980	5980	0
302	20240924	144800	43328900	5980	5980	5980	5980	0
303	20240924	144700	43328900	5980	5980	5980	5980	0
304	20240924	144600	43328900	5980	5980	5980	5980	0
305	20240924	144500	43328900	5980	5980	5980	5980	20
306	20240924	144400	43209300	5980	5970	5980	5970	5
307	20240924	144300	43179440	5980	5970	5980	5970	223
308	20240924	144200	41847860	5970	5970	5970	5970	0
309	20240924	144100	41847860	5970	5970	5970	5970	50
310	20240924	144000	41549360	5970	5950	5970	5950	4
311	20240924	143900	41525540	5970	5970	5970	5970	0
312	20240924	143800	41525540	5970	5970	5970	5970	0
313	20240924	143700	41525540	5970	5960	5970	5960	544
314	20240924	143600	38283290	5950	5950	5950	5950	31
315	20240924	143500	38098840	5960	5960	5960	5960	0
316	20240924	143400	38098840	5960	5960	5960	5960	100
317	20240924	143300	37502840	5960	5960	5960	5960	300
318	20240924	143200	35714840	5960	5960	5960	5960	0
319	20240924	143100	35714840	5960	5960	5960	5960	0
320	20240924	143000	35714840	5960	5960	5960	5960	0
321	20240924	142900	35714840	5960	5960	5960	5960	0
322	20240924	142800	35714840	5960	5950	5960	5950	11
323	20240924	142700	35649380	5960	5960	5960	5960	50
324	20240924	142600	35351380	5960	5960	5960	5960	0
325	20240924	142500	35351380	5960	5960	5960	5960	0
326	20240924	142400	35351380	5960	5960	5960	5960	0
327	20240924	142300	35351380	5960	5960	5960	5960	196
328	20240924	142200	34183220	5960	5960	5960	5960	0
329	20240924	142100	34183220	5960	5960	5960	5960	0
330	20240924	142000	34183220	5960	5960	5960	5960	0
331	20240924	141900	34183220	5960	5960	5960	5960	0
332	20240924	141800	34183220	5960	5960	5960	5960	0
333	20240924	141700	34183220	5960	5960	5960	5960	0
334	20240924	141600	34183220	5960	5960	5960	5960	49
335	20240924	141500	33891180	5960	5960	5960	5960	0
336	20240924	141400	33891180	5960	5960	5960	5960	0
337	20240924	141300	33891180	5960	5960	5960	5960	0
338	20240924	141200	33891180	5960	5960	5960	5960	0
339	20240924	141100	33891180	5960	5960	5960	5960	0
340	20240924	141000	33891180	5960	5960	5960	5960	0
341	20240924	140900	33891180	5960	5960	5960	5960	0
342	20240924	140800	33891180	5960	5960	5960	5960	0
343	20240924	140700	33891180	5960	5960	5960	5960	0
344	20240924	140600	33891180	5960	5960	5960	5960	0
345	20240924	140500	33891180	5960	5960	5960	5960	0
346	20240924	140400	33891180	5960	5960	5960	5960	0
347	20240924	140300	33891180	5960	5960	5960	5960	0
348	20240924	140200	33891180	5960	5960	5960	5960	0
349	20240924	140100	33891180	5960	5960	5960	5960	0
350	20240924	140000	33891180	5960	5960	5960	5960	0
351	20240924	135900	33891180	5960	5960	5960	5960	0
352	20240924	135800	33891180	5960	5960	5960	5960	0
353	20240924	135700	33891180	5960	5960	5960	5960	0
354	20240924	135600	33891180	5960	5960	5960	5960	0
355	20240924	135500	33891180	5960	5960	5960	5960	0
356	20240924	135400	33891180	5960	5960	5960	5960	0
357	20240924	135300	33891180	5960	5960	5960	5960	0
358	20240924	135200	33891180	5960	5960	5960	5960	0
359	20240924	135100	33891180	5960	5960	5960	5960	0
360	20240924	135000	33891180	5960	5960	5960	5960	0
361	20240924	134900	33891180	5960	5960	5960	5960	0
362	20240924	134800	33891180	5960	5960	5960	5960	0
363	20240924	134700	33891180	5960	5960	5960	5960	0
364	20240924	134600	33891180	5960	5960	5960	5960	0
365	20240924	134500	33891180	5960	5960	5960	5960	0
366	20240924	134400	33891180	5960	5960	5960	5960	0
367	20240924	134300	33891180	5960	5960	5960	5960	0
368	20240924	134200	33891180	5960	5960	5960	5960	10
369	20240924	134100	33831580	5960	5960	5960	5960	0
370	20240924	134000	33831580	5960	5960	5960	5960	0
371	20240924	133900	33831580	5960	5960	5960	5960	0
372	20240924	133800	33831580	5960	5960	5960	5960	0
373	20240924	133700	33831580	5960	5960	5960	5960	0
374	20240924	133600	33831580	5960	5960	5960	5960	0
375	20240924	133500	33831580	5960	5960	5960	5960	0
376	20240924	133400	33831580	5960	5960	5960	5960	0
377	20240924	133300	33831580	5960	5960	5960	5960	0
378	20240924	133200	33831580	5960	5960	5960	5960	0
379	20240924	133100	33831580	5960	5960	5960	5960	0
380	20240924	133000	33831580	5960	5950	5960	5940	5
381	20240924	132900	33801840	5970	5970	5970	5970	0
382	20240924	132800	33801840	5970	5970	5970	5970	0
383	20240924	132700	33801840	5970	5970	5970	5970	0
384	20240924	132600	33801840	5970	5960	5970	5960	2
385	20240924	132500	33789910	5960	5940	5960	5940	711
386	20240924	132400	29559870	5940	5930	5940	5930	252
387	20240924	132300	28064500	5930	5930	5930	5930	728
388	20240924	132200	23747460	5930	5930	5930	5930	0
389	20240924	132100	23747460	5930	5930	5930	5930	0
390	20240924	132000	23747460	5930	5930	5930	5930	0
391	20240924	131900	23747460	5930	5920	5930	5900	32
392	20240924	131800	23558430	5930	5930	5930	5930	1
393	20240924	131700	23552500	5920	5920	5920	5920	0
394	20240924	131600	23552500	5920	5920	5920	5920	0
395	20240924	131500	23552500	5920	5920	5920	5920	840
396	20240924	131400	18579700	5920	5920	5920	5920	0
397	20240924	131300	18579700	5920	5920	5920	5920	0
398	20240924	131200	18579700	5920	5920	5920	5920	0
399	20240924	131100	18579700	5920	5920	5920	5920	0
400	20240924	131000	18579700	5920	5920	5920	5920	0
401	20240924	130900	18579700	5920	5920	5920	5920	0
402	20240924	130800	18579700	5920	5920	5920	5920	0
403	20240924	130700	18579700	5920	5920	5920	5920	0
404	20240924	130600	18579700	5920	5920	5920	5920	0
405	20240924	130500	18579700	5920	5920	5920	5920	0
406	20240924	130400	18579700	5920	5920	5920	5920	30
407	20240924	130300	18402100	5920	5920	5920	5920	0
408	20240924	130200	18402100	5920	5920	5920	5920	0
409	20240924	130100	18402100	5920	5920	5920	5920	0
410	20240924	130000	18402100	5920	5920	5920	5920	0
411	20240924	125900	18402100	5920	5920	5920	5920	0
412	20240924	125800	18402100	5920	5920	5920	5920	0
413	20240924	125700	18402100	5920	5920	5920	5920	0
414	20240924	125600	18402100	5920	5920	5920	5920	0
415	20240924	125500	18402100	5920	5920	5920	5920	0
416	20240924	125400	18402100	5920	5920	5920	5920	0
417	20240924	125300	18402100	5920	5920	5920	5920	0
418	20240924	125200	18402100	5920	5920	5920	5920	0
419	20240924	125100	18402100	5920	5910	5920	5900	101
420	20240924	125000	17806170	5910	5910	5910	5910	0
421	20240924	124900	17806170	5910	5900	5910	5900	20
422	20240924	124800	17688080	5900	5900	5900	5900	25
423	20240924	124700	17540580	5910	5910	5910	5910	0
424	20240924	124600	17540580	5910	5910	5910	5910	1
425	20240924	124500	17534670	5910	5910	5910	5910	0
426	20240924	124400	17534670	5910	5910	5910	5910	10
427	20240924	124300	17475570	5910	5910	5910	5910	120
428	20240924	124200	16766370	5910	5910	5910	5910	0
429	20240924	124100	16766370	5910	5910	5910	5910	0
430	20240924	124000	16766370	5910	5910	5910	5910	81
431	20240924	123900	16287660	5910	5910	5910	5910	0
432	20240924	123800	16287660	5910	5910	5910	5910	0
433	20240924	123700	16287660	5910	5910	5910	5910	0
434	20240924	123600	16287660	5910	5910	5910	5910	0
435	20240924	123500	16287660	5910	5910	5910	5910	0
436	20240924	123400	16287660	5910	5910	5910	5910	0
437	20240924	123300	16287660	5910	5910	5910	5910	0
438	20240924	123200	16287660	5910	5910	5910	5910	20
439	20240924	123100	16169460	5910	5910	5910	5910	100
440	20240924	123000	15578460	5920	5920	5920	5920	0
441	20240924	122900	15578460	5920	5920	5920	5920	0
442	20240924	122800	15578460	5920	5920	5920	5920	0
443	20240924	122700	15578460	5920	5920	5920	5920	0
444	20240924	122600	15578460	5920	5920	5920	5920	0
445	20240924	122500	15578460	5920	5920	5920	5920	0
446	20240924	122400	15578460	5920	5920	5920	5920	0
447	20240924	122300	15578460	5920	5920	5920	5920	0
448	20240924	122200	15578460	5920	5920	5920	5920	0
449	20240924	122100	15578460	5920	5920	5920	5920	0
450	20240924	122000	15578460	5920	5920	5920	5920	0
451	20240924	121900	15578460	5920	5920	5920	5920	0
452	20240924	121800	15578460	5920	5920	5920	5920	0
453	20240924	121700	15578460	5920	5920	5920	5920	0
454	20240924	121600	15578460	5920	5920	5920	5920	0
455	20240924	121500	15578460	5920	5920	5920	5920	0
456	20240924	121400	15578460	5920	5920	5920	5920	0
457	20240924	121300	15578460	5920	5920	5920	5920	0
458	20240924	121200	15578460	5920	5920	5920	5920	0
459	20240924	121100	15578460	5920	5920	5920	5920	0
460	20240924	121000	15578460	5920	5920	5920	5920	15
461	20240924	120900	15489660	5910	5910	5910	5910	0
462	20240924	120800	15489660	5910	5910	5910	5910	49
463	20240924	120700	15200070	5920	5920	5920	5920	0
464	20240924	120600	15200070	5920	5920	5920	5920	0
465	20240924	120500	15200070	5920	5920	5920	5920	0
466	20240924	120400	15200070	5920	5920	5920	5920	0
467	20240924	120300	15200070	5920	5920	5920	5920	0
468	20240924	120200	15200070	5920	5920	5920	5920	1
469	20240924	120100	15194150	5910	5910	5910	5910	73
470	20240924	120000	14762720	5920	5920	5920	5920	0
471	20240924	115900	14762720	5920	5920	5920	5920	0
472	20240924	115800	14762720	5920	5920	5920	5920	0
473	20240924	115700	14762720	5920	5910	5920	5910	4
474	20240924	115600	14739070	5900	5900	5900	5900	0
475	20240924	115500	14739070	5900	5900	5900	5900	0
476	20240924	115400	14739070	5900	5900	5900	5900	50
477	20240924	115300	14444070	5900	5900	5900	5900	50
478	20240924	115200	14149070	5920	5920	5920	5920	0
479	20240924	115100	14149070	5920	5920	5920	5920	0
480	20240924	115000	14149070	5920	5920	5920	5920	0
481	20240924	114900	14149070	5920	5920	5920	5920	0
482	20240924	114800	14149070	5920	5920	5920	5920	0
483	20240924	114700	14149070	5920	5920	5920	5920	0
484	20240924	114600	14149070	5920	5920	5920	5920	2
485	20240924	114500	14137230	5920	5920	5920	5920	9
486	20240924	114400	14083950	5920	5920	5920	5920	0
487	20240924	114300	14083950	5920	5920	5920	5920	0
488	20240924	114200	14083950	5920	5920	5920	5920	0
489	20240924	114100	14083950	5920	5920	5920	5920	0
490	20240924	114000	14083950	5920	5920	5920	5920	0
491	20240924	113900	14083950	5920	5920	5920	5920	0
492	20240924	113800	14083950	5920	5920	5920	5920	0
493	20240924	113700	14083950	5920	5920	5920	5920	0
494	20240924	113600	14083950	5920	5920	5920	5920	0
495	20240924	113500	14083950	5920	5920	5920	5920	0
496	20240924	113400	14083950	5920	5920	5920	5920	0
497	20240924	113300	14083950	5920	5920	5920	5920	0
498	20240924	113200	14083950	5920	5920	5920	5920	0
499	20240924	113100	14083950	5920	5920	5920	5920	0
500	20240924	113000	14083950	5920	5920	5920	5920	0
501	20240924	112900	14083950	5920	5920	5920	5920	0
502	20240924	112800	14083950	5920	5920	5920	5920	0
503	20240924	112700	14083950	5920	5920	5920	5920	0
504	20240924	112600	14083950	5920	5920	5920	5920	0
505	20240924	112500	14083950	5920	5920	5920	5920	0
506	20240924	112400	14083950	5920	5920	5920	5920	0
507	20240924	112300	14083950	5920	5920	5920	5920	0
508	20240924	112200	14083950	5920	5920	5920	5920	0
509	20240924	112100	14083950	5920	5920	5920	5920	0
510	20240924	112000	14083950	5920	5920	5920	5920	0
511	20240924	111900	14083950	5920	5920	5920	5920	0
512	20240924	111800	14083950	5920	5920	5920	5920	0
513	20240924	111700	14083950	5920	5920	5920	5920	0
514	20240924	111600	14083950	5920	5920	5920	5920	0
515	20240924	111500	14083950	5920	5920	5920	5920	0
516	20240924	111400	14083950	5920	5920	5920	5920	0
517	20240924	111300	14083950	5920	5920	5920	5920	0
518	20240924	111200	14083950	5920	5920	5920	5920	0
519	20240924	111100	14083950	5920	5920	5920	5920	0
520	20240924	111000	14083950	5920	5920	5920	5920	0
521	20240924	110900	14083950	5920	5920	5920	5920	0
522	20240924	110800	14083950	5920	5920	5920	5920	0
523	20240924	110700	14083950	5920	5920	5920	5920	0
524	20240924	110600	14083950	5920	5920	5920	5920	0
525	20240924	110500	14083950	5920	5920	5920	5920	0
526	20240924	110400	14083950	5920	5920	5920	5920	0
527	20240924	110300	14083950	5920	5920	5920	5920	0
528	20240924	110200	14083950	5920	5920	5920	5920	0
529	20240924	110100	14083950	5920	5920	5920	5920	0
530	20240924	110000	14083950	5920	5920	5920	5920	0
531	20240924	105900	14083950	5920	5920	5920	5920	0
532	20240924	105800	14083950	5920	5920	5920	5920	0
533	20240924	105700	14083950	5920	5920	5920	5920	0
534	20240924	105600	14083950	5920	5920	5920	5920	0
535	20240924	105500	14083950	5920	5920	5920	5920	0
536	20240924	105400	14083950	5920	5920	5920	5920	0
537	20240924	105300	14083950	5920	5920	5920	5920	0
538	20240924	105200	14083950	5920	5920	5920	5920	5
539	20240924	105100	14054350	5920	5920	5920	5920	0
540	20240924	105000	14054350	5920	5920	5920	5920	0
541	20240924	104900	14054350	5920	5920	5920	5920	10
542	20240924	104800	13995150	5920	5920	5920	5920	0
543	20240924	104700	13995150	5920	5920	5920	5920	0
544	20240924	104600	13995150	5920	5920	5920	5920	0
545	20240924	104500	13995150	5920	5920	5920	5920	1
546	20240924	104400	13989230	5920	5920	5920	5920	0
547	20240924	104300	13989230	5920	5920	5920	5920	0
548	20240924	104200	13989230	5920	5920	5920	5920	0
549	20240924	104100	13989230	5920	5920	5920	5920	0
550	20240924	104000	13989230	5920	5920	5920	5920	3
551	20240924	103900	13971470	5920	5920	5920	5920	0
552	20240924	103800	13971470	5920	5920	5920	5920	0
553	20240924	103700	13971470	5920	5920	5920	5920	2
554	20240924	103600	13959630	5920	5920	5920	5920	0
555	20240924	103500	13959630	5920	5920	5920	5920	4
556	20240924	103400	13935950	5920	5920	5920	5920	0
557	20240924	103300	13935950	5920	5920	5920	5920	0
558	20240924	103200	13935950	5920	5920	5920	5920	0
559	20240924	103100	13935950	5920	5920	5920	5920	0
560	20240924	103000	13935950	5920	5920	5920	5920	0
561	20240924	102900	13935950	5920	5920	5920	5920	0
562	20240924	102800	13935950	5920	5920	5920	5920	500
563	20240924	102700	10975950	5920	5920	5920	5920	0
564	20240924	102600	10975950	5920	5920	5920	5920	0
565	20240924	102500	10975950	5920	5920	5920	5920	0
566	20240924	102400	10975950	5920	5920	5920	5920	0
567	20240924	102300	10975950	5920	5920	5920	5920	0
568	20240924	102200	10975950	5920	5920	5920	5920	0
569	20240924	102100	10975950	5920	5920	5920	5920	0
570	20240924	102000	10975950	5920	5920	5920	5920	0
571	20240924	101900	10975950	5920	5920	5920	5920	0
572	20240924	101800	10975950	5920	5920	5920	5920	0
573	20240924	101700	10975950	5920	5920	5920	5920	0
574	20240924	101600	10975950	5920	5920	5920	5920	0
575	20240924	101500	10975950	5920	5920	5920	5920	0
576	20240924	101400	10975950	5920	5920	5920	5920	0
577	20240924	101300	10975950	5920	5920	5920	5920	0
578	20240924	101200	10975950	5920	5920	5920	5920	0
579	20240924	101100	10975950	5920	5920	5920	5920	52
580	20240924	101000	10668110	5930	5930	5930	5930	5
581	20240924	100900	10638460	5920	5920	5920	5920	0
582	20240924	100800	10638460	5920	5920	5920	5920	130
583	20240924	100700	9868860	5900	5900	5900	5900	0
584	20240924	100600	9868860	5900	5900	5900	5900	0
585	20240924	100500	9868860	5900	5900	5900	5900	0
586	20240924	100400	9868860	5900	5900	5900	5900	0
587	20240924	100300	9868860	5900	5900	5900	5900	0
588	20240924	100200	9868860	5900	5900	5900	5900	1
589	20240924	100100	9862960	5930	5930	5930	5930	6
590	20240924	100000	9827380	5920	5920	5920	5920	89
591	20240924	095900	9300500	5920	5920	5920	5920	250
592	20240924	095800	7820500	5920	5920	5920	5920	0
593	20240924	095700	7820500	5920	5920	5920	5920	0
594	20240924	095600	7820500	5920	5920	5920	5920	0
595	20240924	095500	7820500	5920	5920	5920	5920	0
596	20240924	095400	7820500	5920	5920	5920	5920	0
597	20240924	095300	7820500	5920	5910	5920	5910	21
598	20240924	095200	7696380	5930	5930	5930	5930	0
599	20240924	095100	7696380	5930	5930	5930	5930	0
600	20240924	095000	7696380	5930	5930	5930	5930	0
601	20240924	094900	7696380	5930	5930	5930	5930	0
602	20240924	094800	7696380	5930	5930	5930	5930	0
603	20240924	094700	7696380	5930	5930	5930	5930	0
604	20240924	094600	7696380	5930	5930	5930	5930	0
605	20240924	094500	7696380	5930	5930	5930	5930	0
606	20240924	094400	7696380	5930	5930	5930	5930	0
607	20240924	094300	7696380	5930	5930	5930	5930	0
608	20240924	094200	7696380	5930	5930	5930	5930	10
609	20240924	094100	7637080	5930	5930	5930	5930	1
610	20240924	094000	7631150	5920	5920	5920	5920	2
611	20240924	093900	7619310	5920	5920	5920	5920	3
612	20240924	093800	7601550	5920	5920	5920	5920	0
613	20240924	093700	7601550	5920	5920	5920	5920	100
614	20240924	093600	7009550	5920	5920	5920	5920	0
615	20240924	093500	7009550	5920	5920	5920	5920	0
616	20240924	093400	7009550	5920	5920	5920	5920	0
617	20240924	093300	7009550	5920	5920	5920	5920	0
618	20240924	093200	7009550	5920	5920	5920	5920	0
619	20240924	093100	7009550	5920	5920	5920	5920	0
620	20240924	093000	7009550	5920	5920	5920	5920	0
621	20240924	092900	7009550	5920	5920	5920	5920	0
622	20240924	092800	7009550	5920	5920	5920	5920	0
623	20240924	092700	7009550	5920	5920	5920	5920	500
624	20240924	092600	4049550	5920	5920	5920	5920	0
625	20240924	092500	4049550	5920	5920	5920	5920	1
626	20240924	092400	4043630	5910	5910	5910	5910	0
627	20240924	092300	4043630	5910	5910	5910	5910	0
628	20240924	092200	4043630	5910	5910	5910	5910	0
629	20240924	092100	4043630	5910	5910	5910	5910	0
630	20240924	092000	4043630	5910	5910	5910	5910	110
631	20240924	091900	3393530	5910	5910	5910	5910	0
632	20240924	091800	3393530	5910	5910	5910	5910	0
633	20240924	091700	3393530	5910	5910	5910	5910	0
634	20240924	091600	3393530	5910	5910	5910	5910	0
635	20240924	091500	3393530	5910	5910	5910	5910	0
636	20240924	091400	3393530	5910	5910	5910	5910	3
637	20240924	091300	3375800	5910	5910	5910	5910	0
638	20240924	091200	3375800	5910	5910	5910	5910	0
639	20240924	091100	3375800	5910	5910	5910	5910	100
640	20240924	091000	2784800	5900	5900	5900	5900	0
641	20240924	090900	2784800	5900	5900	5900	5900	0
642	20240924	090800	2784800	5900	5900	5900	5900	0
643	20240924	090700	2784800	5900	5900	5900	5900	0
644	20240924	090600	2784800	5900	5900	5900	5900	0
645	20240924	090500	2784800	5900	5900	5900	5900	0
646	20240924	090400	2784800	5900	5900	5900	5900	0
647	20240924	090300	2784800	5900	5900	5900	5900	57
648	20240924	090200	2448500	5900	5900	5900	5900	43
649	20240924	090100	2194800	5900	5900	5900	5900	0
650	20240924	090000	2194800	5900	5900	5900	5900	372