KissMeData/318010/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	211400	46780070	5280	5280	5280	5280	351
3	20240924	211300	46780070	5280	5280	5280	5280	0
4	20240924	211200	46780070	5280	5280	5280	5280	0
5	20240924	211100	46780070	5280	5280	5280	5280	0
6	20240924	211000	46780070	5280	5280	5280	5280	0
7	20240924	210900	46780070	5280	5280	5280	5280	0
8	20240924	210800	46780070	5280	5280	5280	5280	0
9	20240924	210700	46780070	5280	5280	5280	5280	0
10	20240924	210600	46780070	5280	5280	5280	5280	0
11	20240924	210500	46780070	5280	5280	5280	5280	0
12	20240924	210400	46780070	5280	5280	5280	5280	0
13	20240924	210300	46780070	5280	5280	5280	5280	0
14	20240924	210200	46780070	5280	5280	5280	5280	0
15	20240924	210100	46780070	5280	5280	5280	5280	0
16	20240924	210000	46780070	5280	5280	5280	5280	0
17	20240924	205900	46780070	5280	5280	5280	5280	0
18	20240924	205800	46780070	5280	5280	5280	5280	0
19	20240924	205700	46780070	5280	5280	5280	5280	0
20	20240924	205600	46780070	5280	5280	5280	5280	0
21	20240924	205500	46780070	5280	5280	5280	5280	0
22	20240924	205400	46780070	5280	5280	5280	5280	0
23	20240924	205300	46780070	5280	5280	5280	5280	0
24	20240924	205200	46780070	5280	5280	5280	5280	0
25	20240924	205100	46780070	5280	5280	5280	5280	0
26	20240924	205000	46780070	5280	5280	5280	5280	0
27	20240924	204900	46780070	5280	5280	5280	5280	0
28	20240924	204800	46780070	5280	5280	5280	5280	0
29	20240924	204700	46780070	5280	5280	5280	5280	0
30	20240924	204600	46780070	5280	5280	5280	5280	0
31	20240924	204500	46780070	5280	5280	5280	5280	0
32	20240924	204400	46780070	5280	5280	5280	5280	351
33	20240924	204300	46780070	5280	5280	5280	5280	0
34	20240924	204200	46780070	5280	5280	5280	5280	0
35	20240924	204100	46780070	5280	5280	5280	5280	0
36	20240924	204000	46780070	5280	5280	5280	5280	0
37	20240924	203900	46780070	5280	5280	5280	5280	0
38	20240924	203800	46780070	5280	5280	5280	5280	0
39	20240924	203700	46780070	5280	5280	5280	5280	0
40	20240924	203600	46780070	5280	5280	5280	5280	0
41	20240924	203500	46780070	5280	5280	5280	5280	0
42	20240924	203400	46780070	5280	5280	5280	5280	0
43	20240924	203300	46780070	5280	5280	5280	5280	0
44	20240924	203200	46780070	5280	5280	5280	5280	0
45	20240924	203100	46780070	5280	5280	5280	5280	0
46	20240924	203000	46780070	5280	5280	5280	5280	0
47	20240924	202900	46780070	5280	5280	5280	5280	0
48	20240924	202800	46780070	5280	5280	5280	5280	0
49	20240924	202700	46780070	5280	5280	5280	5280	0
50	20240924	202600	46780070	5280	5280	5280	5280	0
51	20240924	202500	46780070	5280	5280	5280	5280	0
52	20240924	202400	46780070	5280	5280	5280	5280	0
53	20240924	202300	46780070	5280	5280	5280	5280	0
54	20240924	202200	46780070	5280	5280	5280	5280	0
55	20240924	202100	46780070	5280	5280	5280	5280	0
56	20240924	202000	46780070	5280	5280	5280	5280	0
57	20240924	201900	46780070	5280	5280	5280	5280	0
58	20240924	201800	46780070	5280	5280	5280	5280	0
59	20240924	201700	46780070	5280	5280	5280	5280	0
60	20240924	201600	46780070	5280	5280	5280	5280	0
61	20240924	201500	46780070	5280	5280	5280	5280	0
62	20240924	201400	46780070	5280	5280	5280	5280	351
63	20240924	201300	46780070	5280	5280	5280	5280	0
64	20240924	201200	46780070	5280	5280	5280	5280	0
65	20240924	201100	46780070	5280	5280	5280	5280	0
66	20240924	201000	46780070	5280	5280	5280	5280	0
67	20240924	200900	46780070	5280	5280	5280	5280	0
68	20240924	200800	46780070	5280	5280	5280	5280	0
69	20240924	200700	46780070	5280	5280	5280	5280	0
70	20240924	200600	46780070	5280	5280	5280	5280	0
71	20240924	200500	46780070	5280	5280	5280	5280	0
72	20240924	200400	46780070	5280	5280	5280	5280	0
73	20240924	200300	46780070	5280	5280	5280	5280	0
74	20240924	200200	46780070	5280	5280	5280	5280	0
75	20240924	200100	46780070	5280	5280	5280	5280	0
76	20240924	200000	46780070	5280	5280	5280	5280	0
77	20240924	195900	46780070	5280	5280	5280	5280	0
78	20240924	195800	46780070	5280	5280	5280	5280	0
79	20240924	195700	46780070	5280	5280	5280	5280	0
80	20240924	195600	46780070	5280	5280	5280	5280	0
81	20240924	195500	46780070	5280	5280	5280	5280	0
82	20240924	195400	46780070	5280	5280	5280	5280	0
83	20240924	195300	46780070	5280	5280	5280	5280	0
84	20240924	195200	46780070	5280	5280	5280	5280	0
85	20240924	195100	46780070	5280	5280	5280	5280	0
86	20240924	195000	46780070	5280	5280	5280	5280	0
87	20240924	194900	46780070	5280	5280	5280	5280	0
88	20240924	194800	46780070	5280	5280	5280	5280	0
89	20240924	194700	46780070	5280	5280	5280	5280	0
90	20240924	194600	46780070	5280	5280	5280	5280	0
91	20240924	194500	46780070	5280	5280	5280	5280	0
92	20240924	194400	46780070	5280	5280	5280	5280	351
93	20240924	194300	46780070	5280	5280	5280	5280	0
94	20240924	194200	46780070	5280	5280	5280	5280	0
95	20240924	194100	46780070	5280	5280	5280	5280	0
96	20240924	194000	46780070	5280	5280	5280	5280	0
97	20240924	193900	46780070	5280	5280	5280	5280	0
98	20240924	193800	46780070	5280	5280	5280	5280	0
99	20240924	193700	46780070	5280	5280	5280	5280	0
100	20240924	193600	46780070	5280	5280	5280	5280	0
101	20240924	193500	46780070	5280	5280	5280	5280	0
102	20240924	193400	46780070	5280	5280	5280	5280	0
103	20240924	193300	46780070	5280	5280	5280	5280	0
104	20240924	193200	46780070	5280	5280	5280	5280	0
105	20240924	193100	46780070	5280	5280	5280	5280	0
106	20240924	193000	46780070	5280	5280	5280	5280	0
107	20240924	192900	46780070	5280	5280	5280	5280	0
108	20240924	192800	46780070	5280	5280	5280	5280	0
109	20240924	192700	46780070	5280	5280	5280	5280	0
110	20240924	192600	46780070	5280	5280	5280	5280	0
111	20240924	192500	46780070	5280	5280	5280	5280	0
112	20240924	192400	46780070	5280	5280	5280	5280	0
113	20240924	192300	46780070	5280	5280	5280	5280	0
114	20240924	192200	46780070	5280	5280	5280	5280	0
115	20240924	192100	46780070	5280	5280	5280	5280	0
116	20240924	192000	46780070	5280	5280	5280	5280	0
117	20240924	191900	46780070	5280	5280	5280	5280	0
118	20240924	191800	46780070	5280	5280	5280	5280	0
119	20240924	191700	46780070	5280	5280	5280	5280	0
120	20240924	191600	46780070	5280	5280	5280	5280	0
121	20240924	191500	46780070	5280	5280	5280	5280	0
122	20240924	191400	46780070	5280	5280	5280	5280	351
123	20240924	191300	46780070	5280	5280	5280	5280	0
124	20240924	191200	46780070	5280	5280	5280	5280	0
125	20240924	191100	46780070	5280	5280	5280	5280	0
126	20240924	191000	46780070	5280	5280	5280	5280	0
127	20240924	190900	46780070	5280	5280	5280	5280	0
128	20240924	190800	46780070	5280	5280	5280	5280	0
129	20240924	190700	46780070	5280	5280	5280	5280	0
130	20240924	190600	46780070	5280	5280	5280	5280	0
131	20240924	190500	46780070	5280	5280	5280	5280	0
132	20240924	190400	46780070	5280	5280	5280	5280	0
133	20240924	190300	46780070	5280	5280	5280	5280	0
134	20240924	190200	46780070	5280	5280	5280	5280	0
135	20240924	190100	46780070	5280	5280	5280	5280	0
136	20240924	190000	46780070	5280	5280	5280	5280	0
137	20240924	185900	46780070	5280	5280	5280	5280	0
138	20240924	185800	46780070	5280	5280	5280	5280	0
139	20240924	185700	46780070	5280	5280	5280	5280	0
140	20240924	185600	46780070	5280	5280	5280	5280	0
141	20240924	185500	46780070	5280	5280	5280	5280	0
142	20240924	185400	46780070	5280	5280	5280	5280	0
143	20240924	185300	46780070	5280	5280	5280	5280	0
144	20240924	185200	46780070	5280	5280	5280	5280	0
145	20240924	185100	46780070	5280	5280	5280	5280	0
146	20240924	185000	46780070	5280	5280	5280	5280	0
147	20240924	184900	46780070	5280	5280	5280	5280	0
148	20240924	184800	46780070	5280	5280	5280	5280	0
149	20240924	184700	46780070	5280	5280	5280	5280	0
150	20240924	184600	46780070	5280	5280	5280	5280	0
151	20240924	184500	46780070	5280	5280	5280	5280	0
152	20240924	184400	46780070	5280	5280	5280	5280	351
153	20240924	184300	46780070	5280	5280	5280	5280	0
154	20240924	184200	46780070	5280	5280	5280	5280	0
155	20240924	184100	46780070	5280	5280	5280	5280	0
156	20240924	184000	46780070	5280	5280	5280	5280	0
157	20240924	183900	46780070	5280	5280	5280	5280	0
158	20240924	183800	46780070	5280	5280	5280	5280	0
159	20240924	183700	46780070	5280	5280	5280	5280	0
160	20240924	183600	46780070	5280	5280	5280	5280	0
161	20240924	183500	46780070	5280	5280	5280	5280	0
162	20240924	183400	46780070	5280	5280	5280	5280	0
163	20240924	183300	46780070	5280	5280	5280	5280	0
164	20240924	183200	46780070	5280	5280	5280	5280	0
165	20240924	183100	46780070	5280	5280	5280	5280	0
166	20240924	183000	46780070	5280	5280	5280	5280	0
167	20240924	182900	46780070	5280	5280	5280	5280	0
168	20240924	182800	46780070	5280	5280	5280	5280	0
169	20240924	182700	46780070	5280	5280	5280	5280	0
170	20240924	182600	46780070	5280	5280	5280	5280	0
171	20240924	182500	46780070	5280	5280	5280	5280	0
172	20240924	182400	46780070	5280	5280	5280	5280	0
173	20240924	182300	46780070	5280	5280	5280	5280	0
174	20240924	182200	46780070	5280	5280	5280	5280	0
175	20240924	182100	46780070	5280	5280	5280	5280	0
176	20240924	182000	46780070	5280	5280	5280	5280	0
177	20240924	181900	46780070	5280	5280	5280	5280	0
178	20240924	181800	46780070	5280	5280	5280	5280	0
179	20240924	181700	46780070	5280	5280	5280	5280	0
180	20240924	181600	46780070	5280	5280	5280	5280	0
181	20240924	181500	46780070	5280	5280	5280	5280	0
182	20240924	181400	46780070	5280	5280	5280	5280	351
183	20240924	181300	46780070	5280	5280	5280	5280	0
184	20240924	181200	46780070	5280	5280	5280	5280	0
185	20240924	181100	46780070	5280	5280	5280	5280	0
186	20240924	181000	46780070	5280	5280	5280	5280	0
187	20240924	180900	46780070	5280	5280	5280	5280	0
188	20240924	180800	46780070	5280	5280	5280	5280	0
189	20240924	180700	46780070	5280	5280	5280	5280	0
190	20240924	180600	46780070	5280	5280	5280	5280	0
191	20240924	180500	46780070	5280	5280	5280	5280	0
192	20240924	180400	46780070	5280	5280	5280	5280	0
193	20240924	180300	46780070	5280	5280	5280	5280	0
194	20240924	180200	46780070	5280	5280	5280	5280	0
195	20240924	180100	46780070	5280	5280	5280	5280	0
196	20240924	180000	46780070	5280	5280	5280	5280	0
197	20240924	175900	46780070	5280	5280	5280	5280	0
198	20240924	175800	46780070	5280	5280	5280	5280	0
199	20240924	175700	46780070	5280	5280	5280	5280	0
200	20240924	175600	46780070	5280	5280	5280	5280	0
201	20240924	175500	46780070	5280	5280	5280	5280	0
202	20240924	175400	46780070	5280	5280	5280	5280	0
203	20240924	175300	46780070	5280	5280	5280	5280	0
204	20240924	175200	46780070	5280	5280	5280	5280	0
205	20240924	175100	46780070	5280	5280	5280	5280	0
206	20240924	175000	46780070	5280	5280	5280	5280	0
207	20240924	174900	46780070	5280	5280	5280	5280	0
208	20240924	174800	46780070	5280	5280	5280	5280	0
209	20240924	174700	46780070	5280	5280	5280	5280	0
210	20240924	174600	46780070	5280	5280	5280	5280	0
211	20240924	174500	46780070	5280	5280	5280	5280	0
212	20240924	174400	46780070	5280	5280	5280	5280	351
213	20240924	174300	46780070	5280	5280	5280	5280	0
214	20240924	174200	46780070	5280	5280	5280	5280	0
215	20240924	174100	46780070	5280	5280	5280	5280	0
216	20240924	174000	46780070	5280	5280	5280	5280	0
217	20240924	173900	46780070	5280	5280	5280	5280	0
218	20240924	173800	46780070	5280	5280	5280	5280	0
219	20240924	173700	46780070	5280	5280	5280	5280	0
220	20240924	173600	46780070	5280	5280	5280	5280	0
221	20240924	173500	46780070	5280	5280	5280	5280	0
222	20240924	173400	46780070	5280	5280	5280	5280	0
223	20240924	173300	46780070	5280	5280	5280	5280	0
224	20240924	173200	46780070	5280	5280	5280	5280	0
225	20240924	173100	46780070	5280	5280	5280	5280	0
226	20240924	173000	46780070	5280	5280	5280	5280	0
227	20240924	172900	46780070	5280	5280	5280	5280	0
228	20240924	172800	46780070	5280	5280	5280	5280	0
229	20240924	172700	46780070	5280	5280	5280	5280	0
230	20240924	172600	46780070	5280	5280	5280	5280	0
231	20240924	172500	46780070	5280	5280	5280	5280	0
232	20240924	172400	46780070	5280	5280	5280	5280	0
233	20240924	172300	46780070	5280	5280	5280	5280	0
234	20240924	172200	46780070	5280	5280	5280	5280	0
235	20240924	172100	46780070	5280	5280	5280	5280	0
236	20240924	172000	46780070	5280	5280	5280	5280	0
237	20240924	171900	46780070	5280	5280	5280	5280	0
238	20240924	171800	46780070	5280	5280	5280	5280	0
239	20240924	171700	46780070	5280	5280	5280	5280	0
240	20240924	171600	46780070	5280	5280	5280	5280	0
241	20240924	171500	46780070	5280	5280	5280	5280	0
242	20240924	171400	46780070	5280	5280	5280	5280	351
243	20240924	171300	46780070	5280	5280	5280	5280	0
244	20240924	171200	46780070	5280	5280	5280	5280	0
245	20240924	171100	46780070	5280	5280	5280	5280	0
246	20240924	171000	46780070	5280	5280	5280	5280	0
247	20240924	170900	46780070	5280	5280	5280	5280	0
248	20240924	170800	46780070	5280	5280	5280	5280	0
249	20240924	170700	46780070	5280	5280	5280	5280	0
250	20240924	170600	46780070	5280	5280	5280	5280	0
251	20240924	170500	46780070	5280	5280	5280	5280	0
252	20240924	170400	46780070	5280	5280	5280	5280	0
253	20240924	170300	46780070	5280	5280	5280	5280	0
254	20240924	170200	46780070	5280	5280	5280	5280	0
255	20240924	170100	46780070	5280	5280	5280	5280	0
256	20240924	170000	46780070	5280	5280	5280	5280	0
257	20240924	165900	46780070	5280	5280	5280	5280	0
258	20240924	165800	46780070	5280	5280	5280	5280	0
259	20240924	165700	46780070	5280	5280	5280	5280	0
260	20240924	165600	46780070	5280	5280	5280	5280	0
261	20240924	165500	46780070	5280	5280	5280	5280	0
262	20240924	165400	46780070	5280	5280	5280	5280	0
263	20240924	165300	46780070	5280	5280	5280	5280	0
264	20240924	165200	46780070	5280	5280	5280	5280	0
265	20240924	165100	46780070	5280	5280	5280	5280	0
266	20240924	165000	46780070	5280	5280	5280	5280	0
267	20240924	164900	46780070	5280	5280	5280	5280	0
268	20240924	164800	46780070	5280	5280	5280	5280	0
269	20240924	164700	46780070	5280	5280	5280	5280	0
270	20240924	164600	46780070	5280	5280	5280	5280	0
271	20240924	164500	46780070	5280	5280	5280	5280	0
272	20240924	164400	46780070	5280	5280	5280	5280	351
273	20240924	164300	46780070	5280	5280	5280	5280	0
274	20240924	164200	46780070	5280	5280	5280	5280	0
275	20240924	164100	46780070	5280	5280	5280	5280	0
276	20240924	164000	46780070	5280	5280	5280	5280	0
277	20240924	163900	46780070	5280	5280	5280	5280	0
278	20240924	163800	46780070	5280	5280	5280	5280	0
279	20240924	163700	46780070	5280	5280	5280	5280	0
280	20240924	163600	46780070	5280	5280	5280	5280	0
281	20240924	163500	46780070	5280	5280	5280	5280	0
282	20240924	163400	46780070	5280	5280	5280	5280	0
283	20240924	163300	46780070	5280	5280	5280	5280	0
284	20240924	163200	46780070	5280	5280	5280	5280	0
285	20240924	163100	46780070	5280	5280	5280	5280	0
286	20240924	163000	46780070	5280	5280	5280	5280	0
287	20240924	162900	46780070	5280	5280	5280	5280	0
288	20240924	162800	46780070	5280	5280	5280	5280	0
289	20240924	162700	46780070	5280	5280	5280	5280	0
290	20240924	162600	46780070	5280	5280	5280	5280	0
291	20240924	162500	46780070	5280	5280	5280	5280	0
292	20240924	162400	46780070	5280	5280	5280	5280	0
293	20240924	162300	46780070	5280	5280	5280	5280	0
294	20240924	162200	46780070	5280	5280	5280	5280	0
295	20240924	162100	46780070	5280	5280	5280	5280	0
296	20240924	162000	46780070	5280	5280	5280	5280	0
297	20240924	161900	46780070	5280	5280	5280	5280	0
298	20240924	161800	46780070	5280	5280	5280	5280	0
299	20240924	161700	46780070	5280	5280	5280	5280	0
300	20240924	161600	46780070	5280	5280	5280	5280	0
301	20240924	161500	46780070	5280	5280	5280	5280	0
302	20240924	161400	46780070	5280	5280	5280	5280	351
303	20240924	161300	46780070	5280	5280	5280	5280	0
304	20240924	161200	46780070	5280	5280	5280	5280	0
305	20240924	161100	46780070	5280	5280	5280	5280	0
306	20240924	161000	46780070	5280	5280	5280	5280	0
307	20240924	160900	46780070	5280	5280	5280	5280	0
308	20240924	160800	46780070	5280	5280	5280	5280	0
309	20240924	160700	46780070	5280	5280	5280	5280	0
310	20240924	160600	46780070	5280	5280	5280	5280	0
311	20240924	160500	46780070	5280	5280	5280	5280	0
312	20240924	160400	46780070	5280	5280	5280	5280	0
313	20240924	160300	46780070	5280	5280	5280	5280	0
314	20240924	160200	46780070	5280	5280	5280	5280	0
315	20240924	160100	46780070	5280	5280	5280	5280	0
316	20240924	160000	46780070	5280	5280	5280	5280	0
317	20240924	155900	46780070	5280	5280	5280	5280	0
318	20240924	155800	46780070	5280	5280	5280	5280	0
319	20240924	155700	46780070	5280	5280	5280	5280	0
320	20240924	155600	46780070	5280	5280	5280	5280	0
321	20240924	155500	46780070	5280	5280	5280	5280	0
322	20240924	155400	46780070	5280	5280	5280	5280	0
323	20240924	155300	46780070	5280	5280	5280	5280	0
324	20240924	155200	46780070	5280	5280	5280	5280	0
325	20240924	155100	46780070	5280	5280	5280	5280	0
326	20240924	155000	46780070	5280	5280	5280	5280	0
327	20240924	154900	46780070	5280	5280	5280	5280	0
328	20240924	154800	46780070	5280	5280	5280	5280	0
329	20240924	154700	46780070	5280	5280	5280	5280	0
330	20240924	154600	46780070	5280	5280	5280	5280	0
331	20240924	154500	46780070	5280	5280	5280	5280	0
332	20240924	154400	46780070	5280	5280	5280	5280	351
333	20240924	154300	46780070	5280	5280	5280	5280	0
334	20240924	154200	46780070	5280	5280	5280	5280	0
335	20240924	154100	46780070	5280	5280	5280	5280	0
336	20240924	154000	46780070	5280	5280	5280	5280	0
337	20240924	153900	46780070	5280	5280	5280	5280	0
338	20240924	153800	46780070	5280	5280	5280	5280	0
339	20240924	153700	46780070	5280	5280	5280	5280	0
340	20240924	153600	46780070	5280	5280	5280	5280	0
341	20240924	153500	46780070	5280	5280	5280	5280	0
342	20240924	153400	46780070	5280	5280	5280	5280	0
343	20240924	153300	46780070	5280	5280	5280	5280	0
344	20240924	153200	46780070	5280	5280	5280	5280	0
345	20240924	153100	46780070	5280	5280	5280	5280	0
346	20240924	153000	46780070	5280	5280	5280	5280	351
347	20240924	152900	44926790	5280	5280	5280	5280	0
348	20240924	152800	44926790	5280	5280	5280	5280	0
349	20240924	152700	44926790	5280	5280	5280	5280	0
350	20240924	152600	44926790	5280	5280	5280	5280	0
351	20240924	152500	44926790	5280	5280	5280	5280	0
352	20240924	152400	44926790	5280	5280	5280	5280	0
353	20240924	152300	44926790	5280	5280	5280	5280	0
354	20240924	152200	44926790	5280	5280	5280	5280	0
355	20240924	152100	44926790	5280	5280	5280	5280	0
356	20240924	152000	44926790	5280	5280	5280	5280	0
357	20240924	151900	44926790	5280	5270	5300	5260	225
358	20240924	151800	43741190	5260	5280	5280	5260	10
359	20240924	151700	43688500	5290	5290	5290	5280	20
360	20240924	151600	43582760	5290	5300	5300	5290	13
361	20240924	151500	43513960	5310	5310	5310	5310	0
362	20240924	151400	43513960	5310	5310	5310	5310	0
363	20240924	151300	43513960	5310	5310	5310	5310	0
364	20240924	151200	43513960	5310	5310	5310	5310	0
365	20240924	151100	43513960	5310	5310	5310	5310	0
366	20240924	151000	43513960	5310	5310	5310	5310	0
367	20240924	150900	43513960	5310	5310	5310	5310	0
368	20240924	150800	43513960	5310	5310	5310	5310	0
369	20240924	150700	43513960	5310	5310	5310	5310	0
370	20240924	150600	43513960	5310	5310	5310	5310	0
371	20240924	150500	43513960	5310	5310	5310	5310	0
372	20240924	150400	43513960	5310	5310	5310	5310	0
373	20240924	150300	43513960	5310	5310	5310	5310	0
374	20240924	150200	43513960	5310	5310	5310	5310	0
375	20240924	150100	43513960	5310	5310	5310	5310	0
376	20240924	150000	43513960	5310	5310	5310	5310	0
377	20240924	145900	43513960	5310	5310	5310	5310	0
378	20240924	145800	43513960	5310	5310	5310	5310	0
379	20240924	145700	43513960	5310	5310	5310	5310	0
380	20240924	145600	43513960	5310	5310	5310	5310	0
381	20240924	145500	43513960	5310	5310	5310	5310	0
382	20240924	145400	43513960	5310	5310	5310	5310	0
383	20240924	145300	43513960	5310	5310	5310	5310	0
384	20240924	145200	43513960	5310	5310	5310	5310	0
385	20240924	145100	43513960	5310	5310	5310	5310	0
386	20240924	145000	43513960	5310	5310	5310	5310	0
387	20240924	144900	43513960	5310	5310	5310	5310	0
388	20240924	144800	43513960	5310	5310	5310	5310	0
389	20240924	144700	43513960	5310	5310	5310	5310	0
390	20240924	144600	43513960	5310	5310	5310	5310	0
391	20240924	144500	43513960	5310	5310	5310	5310	1
392	20240924	144400	43508650	5310	5310	5310	5310	0
393	20240924	144300	43508650	5310	5310	5310	5310	0
394	20240924	144200	43508650	5310	5310	5310	5310	0
395	20240924	144100	43508650	5310	5310	5310	5310	0
396	20240924	144000	43508650	5310	5310	5310	5310	0
397	20240924	143900	43508650	5310	5310	5310	5310	0
398	20240924	143800	43508650	5310	5310	5310	5310	0
399	20240924	143700	43508650	5310	5310	5310	5310	0
400	20240924	143600	43508650	5310	5310	5310	5310	0
401	20240924	143500	43508650	5310	5310	5310	5310	0
402	20240924	143400	43508650	5310	5310	5310	5310	0
403	20240924	143300	43508650	5310	5310	5310	5310	0
404	20240924	143200	43508650	5310	5310	5310	5310	0
405	20240924	143100	43508650	5310	5310	5310	5310	0
406	20240924	143000	43508650	5310	5300	5310	5300	5
407	20240924	142900	43482130	5280	5310	5310	5280	115
408	20240924	142800	42871850	5310	5310	5310	5310	0
409	20240924	142700	42871850	5310	5310	5310	5310	0
410	20240924	142600	42871850	5310	5310	5310	5310	3
411	20240924	142500	42855920	5300	5300	5300	5300	55
412	20240924	142400	42564420	5300	5300	5300	5300	0
413	20240924	142300	42564420	5300	5300	5300	5300	0
414	20240924	142200	42564420	5300	5300	5300	5300	0
415	20240924	142100	42564420	5300	5300	5300	5300	0
416	20240924	142000	42564420	5300	5300	5300	5300	0
417	20240924	141900	42564420	5300	5300	5300	5300	0
418	20240924	141800	42564420	5300	5300	5300	5300	0
419	20240924	141700	42564420	5300	5300	5300	5300	0
420	20240924	141600	42564420	5300	5300	5300	5300	1
421	20240924	141500	42559120	5300	5300	5300	5300	0
422	20240924	141400	42559120	5300	5300	5300	5300	0
423	20240924	141300	42559120	5300	5300	5300	5300	0
424	20240924	141200	42559120	5300	5300	5300	5300	0
425	20240924	141100	42559120	5300	5300	5300	5300	0
426	20240924	141000	42559120	5300	5300	5300	5300	0
427	20240924	140900	42559120	5300	5300	5300	5300	0
428	20240924	140800	42559120	5300	5300	5300	5300	0
429	20240924	140700	42559120	5300	5300	5300	5300	0
430	20240924	140600	42559120	5300	5300	5300	5300	0
431	20240924	140500	42559120	5300	5300	5300	5300	0
432	20240924	140400	42559120	5300	5300	5300	5300	0
433	20240924	140300	42559120	5300	5300	5300	5300	0
434	20240924	140200	42559120	5300	5300	5300	5300	0
435	20240924	140100	42559120	5300	5300	5300	5300	0
436	20240924	140000	42559120	5300	5300	5300	5300	0
437	20240924	135900	42559120	5300	5300	5300	5300	0
438	20240924	135800	42559120	5300	5300	5300	5300	0
439	20240924	135700	42559120	5300	5300	5300	5300	1
440	20240924	135600	42553820	5300	5300	5300	5300	0
441	20240924	135500	42553820	5300	5300	5300	5300	1
442	20240924	135400	42548520	5300	5300	5300	5300	0
443	20240924	135300	42548520	5300	5300	5300	5300	0
444	20240924	135200	42548520	5300	5300	5300	5300	0
445	20240924	135100	42548520	5300	5300	5300	5300	0
446	20240924	135000	42548520	5300	5300	5300	5300	0
447	20240924	134900	42548520	5300	5300	5300	5300	0
448	20240924	134800	42548520	5300	5300	5300	5300	0
449	20240924	134700	42548520	5300	5300	5300	5300	0
450	20240924	134600	42548520	5300	5300	5300	5300	0
451	20240924	134500	42548520	5300	5300	5300	5300	0
452	20240924	134400	42548520	5300	5300	5300	5300	0
453	20240924	134300	42548520	5300	5300	5300	5300	0
454	20240924	134200	42548520	5300	5300	5300	5300	5
455	20240924	134100	42522020	5300	5300	5300	5300	0
456	20240924	134000	42522020	5300	5300	5300	5300	0
457	20240924	133900	42522020	5300	5300	5300	5300	0
458	20240924	133800	42522020	5300	5300	5300	5300	0
459	20240924	133700	42522020	5300	5300	5300	5300	0
460	20240924	133600	42522020	5300	5300	5300	5300	0
461	20240924	133500	42522020	5300	5300	5300	5300	0
462	20240924	133400	42522020	5300	5300	5300	5300	0
463	20240924	133300	42522020	5300	5300	5300	5300	0
464	20240924	133200	42522020	5300	5300	5300	5300	0
465	20240924	133100	42522020	5300	5300	5300	5300	1
466	20240924	133000	42516720	5300	5300	5300	5300	0
467	20240924	132900	42516720	5300	5300	5300	5300	0
468	20240924	132800	42516720	5300	5300	5300	5300	0
469	20240924	132700	42516720	5300	5300	5300	5300	0
470	20240924	132600	42516720	5300	5300	5300	5300	0
471	20240924	132500	42516720	5300	5300	5300	5300	0
472	20240924	132400	42516720	5300	5300	5300	5300	0
473	20240924	132300	42516720	5300	5300	5300	5300	0
474	20240924	132200	42516720	5300	5300	5300	5300	0
475	20240924	132100	42516720	5300	5300	5300	5300	0
476	20240924	132000	42516720	5300	5300	5300	5300	0
477	20240924	131900	42516720	5300	5300	5300	5300	0
478	20240924	131800	42516720	5300	5300	5300	5300	0
479	20240924	131700	42516720	5300	5300	5300	5300	0
480	20240924	131600	42516720	5300	5300	5300	5300	0
481	20240924	131500	42516720	5300	5300	5300	5300	0
482	20240924	131400	42516720	5300	5300	5300	5300	0
483	20240924	131300	42516720	5300	5300	5300	5300	2
484	20240924	131200	42506120	5310	5310	5310	5310	0
485	20240924	131100	42506120	5310	5310	5310	5310	0
486	20240924	131000	42506120	5310	5310	5310	5310	0
487	20240924	130900	42506120	5310	5310	5310	5310	0
488	20240924	130800	42506120	5310	5310	5310	5310	0
489	20240924	130700	42506120	5310	5310	5310	5310	0
490	20240924	130600	42506120	5310	5310	5310	5310	0
491	20240924	130500	42506120	5310	5310	5310	5310	0
492	20240924	130400	42506120	5310	5310	5310	5310	0
493	20240924	130300	42506120	5310	5310	5310	5310	0
494	20240924	130200	42506120	5310	5310	5310	5310	0
495	20240924	130100	42506120	5310	5310	5310	5310	0
496	20240924	130000	42506120	5310	5310	5310	5310	0
497	20240924	125900	42506120	5310	5310	5310	5310	0
498	20240924	125800	42506120	5310	5310	5310	5310	0
499	20240924	125700	42506120	5310	5310	5310	5310	0
500	20240924	125600	42506120	5310	5310	5310	5310	0
501	20240924	125500	42506120	5310	5310	5310	5310	0
502	20240924	125400	42506120	5310	5310	5310	5310	0
503	20240924	125300	42506120	5310	5310	5310	5310	0
504	20240924	125200	42506120	5310	5310	5310	5310	0
505	20240924	125100	42506120	5310	5310	5310	5310	0
506	20240924	125000	42506120	5310	5310	5310	5310	0
507	20240924	124900	42506120	5310	5310	5310	5310	0
508	20240924	124800	42506120	5310	5310	5310	5310	0
509	20240924	124700	42506120	5310	5310	5310	5310	0
510	20240924	124600	42506120	5310	5310	5310	5310	0
511	20240924	124500	42506120	5310	5310	5310	5310	0
512	20240924	124400	42506120	5310	5310	5310	5310	0
513	20240924	124300	42506120	5310	5310	5310	5310	0
514	20240924	124200	42506120	5310	5310	5310	5310	0
515	20240924	124100	42506120	5310	5310	5310	5310	0
516	20240924	124000	42506120	5310	5310	5310	5310	0
517	20240924	123900	42506120	5310	5310	5310	5310	0
518	20240924	123800	42506120	5310	5310	5310	5310	0
519	20240924	123700	42506120	5310	5310	5310	5310	0
520	20240924	123600	42506120	5310	5310	5310	5310	0
521	20240924	123500	42506120	5310	5310	5310	5310	0
522	20240924	123400	42506120	5310	5310	5310	5310	0
523	20240924	123300	42506120	5310	5310	5310	5310	0
524	20240924	123200	42506120	5310	5310	5310	5310	0
525	20240924	123100	42506120	5310	5310	5310	5310	0
526	20240924	123000	42506120	5310	5310	5310	5310	0
527	20240924	122900	42506120	5310	5310	5310	5310	3
528	20240924	122800	42490190	5300	5300	5300	5300	0
529	20240924	122700	42490190	5300	5300	5300	5300	0
530	20240924	122600	42490190	5300	5300	5300	5300	0
531	20240924	122500	42490190	5300	5300	5300	5300	0
532	20240924	122400	42490190	5300	5300	5300	5300	0
533	20240924	122300	42490190	5300	5300	5300	5300	0
534	20240924	122200	42490190	5300	5300	5300	5300	0
535	20240924	122100	42490190	5300	5300	5300	5300	0
536	20240924	122000	42490190	5300	5300	5300	5300	0
537	20240924	121900	42490190	5300	5300	5300	5300	141
538	20240924	121800	41742890	5300	5300	5300	5300	0
539	20240924	121700	41742890	5300	5300	5300	5300	0
540	20240924	121600	41742890	5300	5300	5300	5300	0
541	20240924	121500	41742890	5300	5300	5300	5300	0
542	20240924	121400	41742890	5300	5300	5300	5300	0
543	20240924	121300	41742890	5300	5300	5300	5300	2
544	20240924	121200	41732290	5300	5300	5300	5300	0
545	20240924	121100	41732290	5300	5300	5300	5300	3
546	20240924	121000	41716390	5290	5290	5290	5290	0
547	20240924	120900	41716390	5290	5290	5290	5290	6
548	20240924	120800	41684650	5300	5300	5300	5300	10
549	20240924	120700	41631650	5290	5290	5290	5290	0
550	20240924	120600	41631650	5290	5290	5290	5290	0
551	20240924	120500	41631650	5290	5290	5290	5290	0
552	20240924	120400	41631650	5290	5290	5290	5290	0
553	20240924	120300	41631650	5290	5290	5290	5290	0
554	20240924	120200	41631650	5290	5290	5290	5290	0
555	20240924	120100	41631650	5290	5290	5290	5290	0
556	20240924	120000	41631650	5290	5290	5290	5290	65
557	20240924	115900	41287800	5290	5290	5290	5290	0
558	20240924	115800	41287800	5290	5290	5290	5290	0
559	20240924	115700	41287800	5290	5290	5290	5290	0
560	20240924	115600	41287800	5290	5290	5290	5290	0
561	20240924	115500	41287800	5290	5290	5290	5290	0
562	20240924	115400	41287800	5290	5290	5290	5290	0
563	20240924	115300	41287800	5290	5290	5290	5290	0
564	20240924	115200	41287800	5290	5290	5290	5290	0
565	20240924	115100	41287800	5290	5290	5290	5290	0
566	20240924	115000	41287800	5290	5290	5290	5290	0
567	20240924	114900	41287800	5290	5290	5290	5290	0
568	20240924	114800	41287800	5290	5290	5290	5290	2
569	20240924	114700	41277220	5260	5260	5260	5260	0
570	20240924	114600	41277220	5260	5260	5260	5260	58
571	20240924	114500	40972140	5260	5260	5260	5260	0
572	20240924	114400	40972140	5260	5260	5260	5260	199
573	20240924	114300	39925400	5260	5260	5260	5260	0
574	20240924	114200	39925400	5260	5260	5260	5260	0
575	20240924	114100	39925400	5260	5260	5260	5260	0
576	20240924	114000	39925400	5260	5260	5260	5260	0
577	20240924	113900	39925400	5260	5260	5260	5260	0
578	20240924	113800	39925400	5260	5260	5260	5260	0
579	20240924	113700	39925400	5260	5270	5270	5260	9
580	20240924	113600	39878030	5280	5280	5280	5280	3
581	20240924	113500	39862190	5290	5290	5290	5290	1
582	20240924	113400	39856900	5290	5290	5290	5290	0
583	20240924	113300	39856900	5290	5290	5290	5290	0
584	20240924	113200	39856900	5290	5290	5290	5290	5
585	20240924	113100	39830450	5300	5300	5300	5300	0
586	20240924	113000	39830450	5300	5300	5300	5300	0
587	20240924	112900	39830450	5300	5300	5300	5300	0
588	20240924	112800	39830450	5300	5300	5300	5300	0
589	20240924	112700	39830450	5300	5300	5300	5300	0
590	20240924	112600	39830450	5300	5300	5300	5300	0
591	20240924	112500	39830450	5300	5300	5300	5300	0
592	20240924	112400	39830450	5300	5300	5300	5300	0
593	20240924	112300	39830450	5300	5300	5300	5300	0
594	20240924	112200	39830450	5300	5300	5300	5300	0
595	20240924	112100	39830450	5300	5300	5300	5300	0
596	20240924	112000	39830450	5300	5300	5300	5300	0
597	20240924	111900	39830450	5300	5300	5300	5300	0
598	20240924	111800	39830450	5300	5300	5300	5300	0
599	20240924	111700	39830450	5300	5300	5300	5300	1
600	20240924	111600	39825150	5300	5300	5300	5300	0
601	20240924	111500	39825150	5300	5300	5300	5300	0
602	20240924	111400	39825150	5300	5300	5300	5300	0
603	20240924	111300	39825150	5300	5300	5300	5300	0
604	20240924	111200	39825150	5300	5300	5300	5300	0
605	20240924	111100	39825150	5300	5300	5300	5300	0
606	20240924	111000	39825150	5300	5300	5300	5300	0
607	20240924	110900	39825150	5300	5290	5320	5290	92
608	20240924	110800	39337830	5290	5290	5290	5290	0
609	20240924	110700	39337830	5290	5290	5290	5290	72
610	20240924	110600	38956950	5290	5310	5310	5230	838
611	20240924	110500	34551220	5330	5330	5330	5330	0
612	20240924	110400	34551220	5330	5330	5330	5330	0
613	20240924	110300	34551220	5330	5330	5330	5330	0
614	20240924	110200	34551220	5330	5330	5330	5330	0
615	20240924	110100	34551220	5330	5330	5330	5330	0
616	20240924	110000	34551220	5330	5330	5330	5330	0
617	20240924	105900	34551220	5330	5330	5330	5330	0
618	20240924	105800	34551220	5330	5330	5330	5330	0
619	20240924	105700	34551220	5330	5330	5330	5330	0
620	20240924	105600	34551220	5330	5330	5330	5330	0
621	20240924	105500	34551220	5330	5330	5330	5330	0
622	20240924	105400	34551220	5330	5330	5330	5330	0
623	20240924	105300	34551220	5330	5330	5330	5330	0
624	20240924	105200	34551220	5330	5330	5330	5330	0
625	20240924	105100	34551220	5330	5330	5330	5330	2
626	20240924	105000	34540560	5320	5330	5330	5320	6
627	20240924	104900	34508610	5290	5290	5290	5290	0
628	20240924	104800	34508610	5290	5290	5290	5290	0
629	20240924	104700	34508610	5290	5290	5290	5290	0
630	20240924	104600	34508610	5290	5320	5320	5290	200
631	20240924	104500	33450450	5330	5330	5330	5330	0
632	20240924	104400	33450450	5330	5330	5330	5330	0
633	20240924	104300	33450450	5330	5330	5330	5330	0
634	20240924	104200	33450450	5330	5330	5330	5330	0
635	20240924	104100	33450450	5330	5330	5330	5330	0
636	20240924	104000	33450450	5330	5330	5330	5330	0
637	20240924	103900	33450450	5330	5330	5330	5330	9
638	20240924	103800	33402480	5340	5340	5340	5340	0
639	20240924	103700	33402480	5340	5340	5340	5340	0
640	20240924	103600	33402480	5340	5340	5340	5340	0
641	20240924	103500	33402480	5340	5340	5340	5340	0
642	20240924	103400	33402480	5340	5340	5340	5340	0
643	20240924	103300	33402480	5340	5340	5340	5340	2
644	20240924	103200	33391800	5350	5350	5350	5350	0
645	20240924	103100	33391800	5350	5350	5350	5350	4
646	20240924	103000	33370400	5360	5360	5360	5360	0
647	20240924	102900	33370400	5360	5360	5360	5360	0
648	20240924	102800	33370400	5360	5360	5360	5360	0
649	20240924	102700	33370400	5360	5360	5360	5360	0
650	20240924	102600	33370400	5360	5360	5360	5360	0
651	20240924	102500	33370400	5360	5360	5360	5360	3
652	20240924	102400	33354320	5370	5370	5370	5370	0
653	20240924	102300	33354320	5370	5370	5370	5370	0
654	20240924	102200	33354320	5370	5370	5370	5370	0
655	20240924	102100	33354320	5370	5370	5370	5370	0
656	20240924	102000	33354320	5370	5330	5370	5330	14
657	20240924	101900	33279330	5330	5330	5370	5330	336
658	20240924	101800	31482650	5370	5290	5370	5280	305
659	20240924	101700	29859900	5300	5260	5300	5260	275
660	20240924	101600	28413190	5250	5270	5300	5250	482
661	20240924	101500	25880190	5270	5270	5270	5270	76
662	20240924	101400	25479670	5270	5280	5300	5270	19
663	20240924	101300	25379370	5270	5270	5300	5270	132
664	20240924	101200	24683700	5270	5270	5270	5270	0
665	20240924	101100	24683700	5270	5270	5270	5270	0
666	20240924	101000	24683700	5270	5270	5270	5270	0
667	20240924	100900	24683700	5270	5270	5280	5270	110
668	20240924	100800	24103970	5270	5270	5270	5270	0
669	20240924	100700	24103970	5270	5270	5270	5270	111
670	20240924	100600	23519000	5270	5270	5270	5270	1
671	20240924	100500	23513730	5280	5280	5280	5280	0
672	20240924	100400	23513730	5280	5280	5280	5280	0
673	20240924	100300	23513730	5280	5280	5280	5280	0
674	20240924	100200	23513730	5280	5280	5280	5280	0
675	20240924	100100	23513730	5280	5280	5280	5280	0
676	20240924	100000	23513730	5280	5280	5280	5280	73
677	20240924	095900	23128290	5290	5290	5290	5290	0
678	20240924	095800	23128290	5290	5290	5290	5290	0
679	20240924	095700	23128290	5290	5290	5290	5290	0
680	20240924	095600	23128290	5290	5290	5290	5290	50
681	20240924	095500	22863790	5300	5300	5300	5300	0
682	20240924	095400	22863790	5300	5300	5300	5300	0
683	20240924	095300	22863790	5300	5300	5300	5300	33
684	20240924	095200	22688890	5300	5300	5360	5300	10
685	20240924	095100	22635770	5300	5300	5300	5300	0
686	20240924	095000	22635770	5300	5300	5300	5300	14
687	20240924	094900	22561570	5290	5290	5290	5290	46
688	20240924	094800	22318230	5360	5290	5360	5290	3
689	20240924	094700	22302220	5290	5290	5290	5290	0
690	20240924	094600	22302220	5290	5290	5290	5290	105
691	20240924	094500	21746770	5290	5280	5290	5280	117
692	20240924	094400	21128610	5280	5280	5280	5280	1
693	20240924	094300	21123330	5280	5280	5280	5280	0
694	20240924	094200	21123330	5280	5280	5280	5280	0
695	20240924	094100	21123330	5280	5280	5280	5280	0
696	20240924	094000	21123330	5280	5290	5290	5280	6
697	20240924	093900	21091620	5270	5280	5290	5270	82
698	20240924	093800	20659030	5290	5290	5290	5290	0
699	20240924	093700	20659030	5290	5290	5290	5290	0
700	20240924	093600	20659030	5290	5290	5290	5290	100
701	20240924	093500	20130030	5290	5290	5290	5290	0
702	20240924	093400	20130030	5290	5300	5340	5290	273
703	20240924	093300	18685660	5300	5300	5350	5300	7
704	20240924	093200	18648510	5300	5270	5350	5270	260
705	20240924	093100	17277020	5270	5270	5270	5270	70
706	20240924	093000	16908120	5270	5290	5290	5270	201
707	20240924	092900	15848750	5300	5300	5300	5300	0
708	20240924	092800	15848750	5300	5300	5300	5300	0
709	20240924	092700	15848750	5300	5290	5300	5290	149
710	20240924	092600	15060500	5300	5300	5300	5300	40
711	20240924	092500	14848500	5280	5280	5280	5280	290
712	20240924	092400	13317300	5280	5280	5280	5280	201
713	20240924	092300	12256020	5280	5300	5300	5280	199
714	20240924	092200	11205210	5310	5310	5310	5310	2
715	20240924	092100	11194590	5270	5300	5300	5270	627
716	20240924	092000	7886100	5300	5300	5300	5300	1
717	20240924	091900	7880800	5300	5300	5300	5300	7
718	20240924	091800	7843700	5300	5330	5330	5300	198
719	20240924	091700	6792290	5320	5320	5350	5320	22
720	20240924	091600	6675080	5310	5340	5340	5310	500
721	20240924	091500	4019540	5360	5360	5360	5360	0
722	20240924	091400	4019540	5360	5350	5370	5350	18
723	20240924	091300	3922940	5350	5350	5350	5350	0
724	20240924	091200	3922940	5350	5350	5350	5350	0
725	20240924	091100	3922940	5350	5350	5350	5350	1
726	20240924	091000	3917590	5350	5360	5370	5330	65
727	20240924	090900	3570090	5350	5280	5370	5280	7
728	20240924	090800	3532650	5280	5320	5370	5280	264
729	20240924	090700	2135250	5320	5340	5340	5320	70
730	20240924	090600	1762090	5380	5380	5380	5380	0
731	20240924	090500	1762090	5380	5380	5380	5380	0
732	20240924	090400	1762090	5380	5350	5380	5350	2
733	20240924	090300	1751360	5370	5350	5390	5350	39
734	20240924	090200	1542370	5380	5390	5390	5350	222
735	20240924	090100	350950	5400	5420	5430	5390	21
736	20240924	090000	237480	5430	5390	5430	5390	44