KissMeData/065710/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	194500	86948410	20050	20050	20050	20050	174
3	20240923	194400	86948410	20050	20050	20050	20050	0
4	20240923	194300	86948410	20050	20050	20050	20050	0
5	20240923	194200	86948410	20050	20050	20050	20050	0
6	20240923	194100	86948410	20050	20050	20050	20050	0
7	20240923	194000	86948410	20050	20050	20050	20050	0
8	20240923	193900	86948410	20050	20050	20050	20050	0
9	20240923	193800	86948410	20050	20050	20050	20050	0
10	20240923	193700	86948410	20050	20050	20050	20050	0
11	20240923	193600	86948410	20050	20050	20050	20050	0
12	20240923	193500	86948410	20050	20050	20050	20050	0
13	20240923	193400	86948410	20050	20050	20050	20050	0
14	20240923	193300	86948410	20050	20050	20050	20050	0
15	20240923	193200	86948410	20050	20050	20050	20050	0
16	20240923	193100	86948410	20050	20050	20050	20050	0
17	20240923	193000	86948410	20050	20050	20050	20050	0
18	20240923	192900	86948410	20050	20050	20050	20050	0
19	20240923	192800	86948410	20050	20050	20050	20050	0
20	20240923	192700	86948410	20050	20050	20050	20050	0
21	20240923	192600	86948410	20050	20050	20050	20050	0
22	20240923	192500	86948410	20050	20050	20050	20050	0
23	20240923	192400	86948410	20050	20050	20050	20050	0
24	20240923	192300	86948410	20050	20050	20050	20050	0
25	20240923	192200	86948410	20050	20050	20050	20050	0
26	20240923	192100	86948410	20050	20050	20050	20050	0
27	20240923	192000	86948410	20050	20050	20050	20050	0
28	20240923	191900	86948410	20050	20050	20050	20050	0
29	20240923	191800	86948410	20050	20050	20050	20050	0
30	20240923	191700	86948410	20050	20050	20050	20050	0
31	20240923	191600	86948410	20050	20050	20050	20050	0
32	20240923	191500	86948410	20050	20050	20050	20050	174
33	20240923	191400	86948410	20050	20050	20050	20050	0
34	20240923	191300	86948410	20050	20050	20050	20050	0
35	20240923	191200	86948410	20050	20050	20050	20050	0
36	20240923	191100	86948410	20050	20050	20050	20050	0
37	20240923	191000	86948410	20050	20050	20050	20050	0
38	20240923	190900	86948410	20050	20050	20050	20050	0
39	20240923	190800	86948410	20050	20050	20050	20050	0
40	20240923	190700	86948410	20050	20050	20050	20050	0
41	20240923	190600	86948410	20050	20050	20050	20050	0
42	20240923	190500	86948410	20050	20050	20050	20050	0
43	20240923	190400	86948410	20050	20050	20050	20050	0
44	20240923	190300	86948410	20050	20050	20050	20050	0
45	20240923	190200	86948410	20050	20050	20050	20050	0
46	20240923	190100	86948410	20050	20050	20050	20050	0
47	20240923	190000	86948410	20050	20050	20050	20050	0
48	20240923	185900	86948410	20050	20050	20050	20050	0
49	20240923	185800	86948410	20050	20050	20050	20050	0
50	20240923	185700	86948410	20050	20050	20050	20050	0
51	20240923	185600	86948410	20050	20050	20050	20050	0
52	20240923	185500	86948410	20050	20050	20050	20050	0
53	20240923	185400	86948410	20050	20050	20050	20050	0
54	20240923	185300	86948410	20050	20050	20050	20050	0
55	20240923	185200	86948410	20050	20050	20050	20050	0
56	20240923	185100	86948410	20050	20050	20050	20050	0
57	20240923	185000	86948410	20050	20050	20050	20050	0
58	20240923	184900	86948410	20050	20050	20050	20050	0
59	20240923	184800	86948410	20050	20050	20050	20050	0
60	20240923	184700	86948410	20050	20050	20050	20050	0
61	20240923	184600	86948410	20050	20050	20050	20050	0
62	20240923	184500	86948410	20050	20050	20050	20050	174
63	20240923	184400	86948410	20050	20050	20050	20050	0
64	20240923	184300	86948410	20050	20050	20050	20050	0
65	20240923	184200	86948410	20050	20050	20050	20050	0
66	20240923	184100	86948410	20050	20050	20050	20050	0
67	20240923	184000	86948410	20050	20050	20050	20050	0
68	20240923	183900	86948410	20050	20050	20050	20050	0
69	20240923	183800	86948410	20050	20050	20050	20050	0
70	20240923	183700	86948410	20050	20050	20050	20050	0
71	20240923	183600	86948410	20050	20050	20050	20050	0
72	20240923	183500	86948410	20050	20050	20050	20050	0
73	20240923	183400	86948410	20050	20050	20050	20050	0
74	20240923	183300	86948410	20050	20050	20050	20050	0
75	20240923	183200	86948410	20050	20050	20050	20050	0
76	20240923	183100	86948410	20050	20050	20050	20050	0
77	20240923	183000	86948410	20050	20050	20050	20050	0
78	20240923	182900	86948410	20050	20050	20050	20050	0
79	20240923	182800	86948410	20050	20050	20050	20050	0
80	20240923	182700	86948410	20050	20050	20050	20050	0
81	20240923	182600	86948410	20050	20050	20050	20050	0
82	20240923	182500	86948410	20050	20050	20050	20050	0
83	20240923	182400	86948410	20050	20050	20050	20050	0
84	20240923	182300	86948410	20050	20050	20050	20050	0
85	20240923	182200	86948410	20050	20050	20050	20050	0
86	20240923	182100	86948410	20050	20050	20050	20050	0
87	20240923	182000	86948410	20050	20050	20050	20050	0
88	20240923	181900	86948410	20050	20050	20050	20050	0
89	20240923	181800	86948410	20050	20050	20050	20050	0
90	20240923	181700	86948410	20050	20050	20050	20050	0
91	20240923	181600	86948410	20050	20050	20050	20050	0
92	20240923	181500	86948410	20050	20050	20050	20050	174
93	20240923	181400	86948410	20050	20050	20050	20050	0
94	20240923	181300	86948410	20050	20050	20050	20050	0
95	20240923	181200	86948410	20050	20050	20050	20050	0
96	20240923	181100	86948410	20050	20050	20050	20050	0
97	20240923	181000	86948410	20050	20050	20050	20050	0
98	20240923	180900	86948410	20050	20050	20050	20050	0
99	20240923	180800	86948410	20050	20050	20050	20050	0
100	20240923	180700	86948410	20050	20050	20050	20050	0
101	20240923	180600	86948410	20050	20050	20050	20050	0
102	20240923	180500	86948410	20050	20050	20050	20050	0
103	20240923	180400	86948410	20050	20050	20050	20050	0
104	20240923	180300	86948410	20050	20050	20050	20050	0
105	20240923	180200	86948410	20050	20050	20050	20050	0
106	20240923	180100	86948410	20050	20050	20050	20050	0
107	20240923	180000	86948410	20050	20050	20050	20050	0
108	20240923	175900	86948410	20050	20050	20050	20050	0
109	20240923	175800	86948410	20050	20050	20050	20050	0
110	20240923	175700	86948410	20050	20050	20050	20050	0
111	20240923	175600	86948410	20050	20050	20050	20050	0
112	20240923	175500	86948410	20050	20050	20050	20050	0
113	20240923	175400	86948410	20050	20050	20050	20050	0
114	20240923	175300	86948410	20050	20050	20050	20050	0
115	20240923	175200	86948410	20050	20050	20050	20050	0
116	20240923	175100	86948410	20050	20050	20050	20050	0
117	20240923	175000	86948410	20050	20050	20050	20050	0
118	20240923	174900	86948410	20050	20050	20050	20050	0
119	20240923	174800	86948410	20050	20050	20050	20050	0
120	20240923	174700	86948410	20050	20050	20050	20050	0
121	20240923	174600	86948410	20050	20050	20050	20050	0
122	20240923	174500	86948410	20050	20050	20050	20050	174
123	20240923	174400	86948410	20050	20050	20050	20050	0
124	20240923	174300	86948410	20050	20050	20050	20050	0
125	20240923	174200	86948410	20050	20050	20050	20050	0
126	20240923	174100	86948410	20050	20050	20050	20050	0
127	20240923	174000	86948410	20050	20050	20050	20050	0
128	20240923	173900	86948410	20050	20050	20050	20050	0
129	20240923	173800	86948410	20050	20050	20050	20050	0
130	20240923	173700	86948410	20050	20050	20050	20050	0
131	20240923	173600	86948410	20050	20050	20050	20050	0
132	20240923	173500	86948410	20050	20050	20050	20050	0
133	20240923	173400	86948410	20050	20050	20050	20050	0
134	20240923	173300	86948410	20050	20050	20050	20050	0
135	20240923	173200	86948410	20050	20050	20050	20050	0
136	20240923	173100	86948410	20050	20050	20050	20050	0
137	20240923	173000	86948410	20050	20050	20050	20050	0
138	20240923	172900	86948410	20050	20050	20050	20050	0
139	20240923	172800	86948410	20050	20050	20050	20050	0
140	20240923	172700	86948410	20050	20050	20050	20050	0
141	20240923	172600	86948410	20050	20050	20050	20050	0
142	20240923	172500	86948410	20050	20050	20050	20050	0
143	20240923	172400	86948410	20050	20050	20050	20050	0
144	20240923	172300	86948410	20050	20050	20050	20050	0
145	20240923	172200	86948410	20050	20050	20050	20050	0
146	20240923	172100	86948410	20050	20050	20050	20050	0
147	20240923	172000	86948410	20050	20050	20050	20050	0
148	20240923	171900	86948410	20050	20050	20050	20050	0
149	20240923	171800	86948410	20050	20050	20050	20050	0
150	20240923	171700	86948410	20050	20050	20050	20050	0
151	20240923	171600	86948410	20050	20050	20050	20050	0
152	20240923	171500	86948410	20050	20050	20050	20050	174
153	20240923	171400	86948410	20050	20050	20050	20050	0
154	20240923	171300	86948410	20050	20050	20050	20050	0
155	20240923	171200	86948410	20050	20050	20050	20050	0
156	20240923	171100	86948410	20050	20050	20050	20050	0
157	20240923	171000	86948410	20050	20050	20050	20050	0
158	20240923	170900	86948410	20050	20050	20050	20050	0
159	20240923	170800	86948410	20050	20050	20050	20050	0
160	20240923	170700	86948410	20050	20050	20050	20050	0
161	20240923	170600	86948410	20050	20050	20050	20050	0
162	20240923	170500	86948410	20050	20050	20050	20050	0
163	20240923	170400	86948410	20050	20050	20050	20050	0
164	20240923	170300	86948410	20050	20050	20050	20050	0
165	20240923	170200	86948410	20050	20050	20050	20050	0
166	20240923	170100	86948410	20050	20050	20050	20050	0
167	20240923	170000	86948410	20050	20050	20050	20050	0
168	20240923	165900	86948410	20050	20050	20050	20050	0
169	20240923	165800	86948410	20050	20050	20050	20050	0
170	20240923	165700	86948410	20050	20050	20050	20050	0
171	20240923	165600	86948410	20050	20050	20050	20050	0
172	20240923	165500	86948410	20050	20050	20050	20050	0
173	20240923	165400	86948410	20050	20050	20050	20050	0
174	20240923	165300	86948410	20050	20050	20050	20050	0
175	20240923	165200	86948410	20050	20050	20050	20050	0
176	20240923	165100	86948410	20050	20050	20050	20050	0
177	20240923	165000	86948410	20050	20050	20050	20050	0
178	20240923	164900	86948410	20050	20050	20050	20050	0
179	20240923	164800	86948410	20050	20050	20050	20050	0
180	20240923	164700	86948410	20050	20050	20050	20050	0
181	20240923	164600	86948410	20050	20050	20050	20050	0
182	20240923	164500	86948410	20050	20050	20050	20050	174
183	20240923	164400	86948410	20050	20050	20050	20050	0
184	20240923	164300	86948410	20050	20050	20050	20050	0
185	20240923	164200	86948410	20050	20050	20050	20050	0
186	20240923	164100	86948410	20050	20050	20050	20050	0
187	20240923	164000	86948410	20050	20050	20050	20050	0
188	20240923	163900	86948410	20050	20050	20050	20050	0
189	20240923	163800	86948410	20050	20050	20050	20050	0
190	20240923	163700	86948410	20050	20050	20050	20050	0
191	20240923	163600	86948410	20050	20050	20050	20050	0
192	20240923	163500	86948410	20050	20050	20050	20050	0
193	20240923	163400	86948410	20050	20050	20050	20050	0
194	20240923	163300	86948410	20050	20050	20050	20050	0
195	20240923	163200	86948410	20050	20050	20050	20050	0
196	20240923	163100	86948410	20050	20050	20050	20050	0
197	20240923	163000	86948410	20050	20050	20050	20050	0
198	20240923	162900	86948410	20050	20050	20050	20050	0
199	20240923	162800	86948410	20050	20050	20050	20050	0
200	20240923	162700	86948410	20050	20050	20050	20050	0
201	20240923	162600	86948410	20050	20050	20050	20050	0
202	20240923	162500	86948410	20050	20050	20050	20050	0
203	20240923	162400	86948410	20050	20050	20050	20050	0
204	20240923	162300	86948410	20050	20050	20050	20050	0
205	20240923	162200	86948410	20050	20050	20050	20050	0
206	20240923	162100	86948410	20050	20050	20050	20050	0
207	20240923	162000	86948410	20050	20050	20050	20050	0
208	20240923	161900	86948410	20050	20050	20050	20050	0
209	20240923	161800	86948410	20050	20050	20050	20050	0
210	20240923	161700	86948410	20050	20050	20050	20050	0
211	20240923	161600	86948410	20050	20050	20050	20050	0
212	20240923	161500	86948410	20050	20050	20050	20050	174
213	20240923	161400	86948410	20050	20050	20050	20050	0
214	20240923	161300	86948410	20050	20050	20050	20050	0
215	20240923	161200	86948410	20050	20050	20050	20050	0
216	20240923	161100	86948410	20050	20050	20050	20050	0
217	20240923	161000	86948410	20050	20050	20050	20050	0
218	20240923	160900	86948410	20050	20050	20050	20050	0
219	20240923	160800	86948410	20050	20050	20050	20050	0
220	20240923	160700	86948410	20050	20050	20050	20050	0
221	20240923	160600	86948410	20050	20050	20050	20050	0
222	20240923	160500	86948410	20050	20050	20050	20050	0
223	20240923	160400	86948410	20050	20050	20050	20050	0
224	20240923	160300	86948410	20050	20050	20050	20050	0
225	20240923	160200	86948410	20050	20050	20050	20050	0
226	20240923	160100	86948410	20050	20050	20050	20050	0
227	20240923	160000	86948410	20050	20050	20050	20050	0
228	20240923	155900	86948410	20050	20050	20050	20050	0
229	20240923	155800	86948410	20050	20050	20050	20050	0
230	20240923	155700	86948410	20050	20050	20050	20050	0
231	20240923	155600	86948410	20050	20050	20050	20050	0
232	20240923	155500	86948410	20050	20050	20050	20050	0
233	20240923	155400	86948410	20050	20050	20050	20050	0
234	20240923	155300	86948410	20050	20050	20050	20050	0
235	20240923	155200	86948410	20050	20050	20050	20050	0
236	20240923	155100	86948410	20050	20050	20050	20050	0
237	20240923	155000	86948410	20050	20050	20050	20050	0
238	20240923	154900	86948410	20050	20050	20050	20050	0
239	20240923	154800	86948410	20050	20050	20050	20050	0
240	20240923	154700	86948410	20050	20050	20050	20050	0
241	20240923	154600	86948410	20050	20050	20050	20050	0
242	20240923	154500	86948410	20050	20050	20050	20050	174
243	20240923	154400	86948410	20050	20050	20050	20050	0
244	20240923	154300	86948410	20050	20050	20050	20050	0
245	20240923	154200	86948410	20050	20050	20050	20050	0
246	20240923	154100	86948410	20050	20050	20050	20050	0
247	20240923	154000	86948410	20050	20050	20050	20050	0
248	20240923	153900	86948410	20050	20050	20050	20050	0
249	20240923	153800	86948410	20050	20050	20050	20050	0
250	20240923	153700	86948410	20050	20050	20050	20050	0
251	20240923	153600	86948410	20050	20050	20050	20050	0
252	20240923	153500	86948410	20050	20050	20050	20050	0
253	20240923	153400	86948410	20050	20050	20050	20050	0
254	20240923	153300	86948410	20050	20050	20050	20050	0
255	20240923	153200	86948410	20050	20050	20050	20050	0
256	20240923	153100	86948410	20050	20050	20050	20050	0
257	20240923	153000	86948410	20050	20050	20050	20050	174
258	20240923	152900	83459710	19990	19990	19990	19990	0
259	20240923	152800	83459710	19990	19990	19990	19990	0
260	20240923	152700	83459710	19990	19990	19990	19990	0
261	20240923	152600	83459710	19990	19990	19990	19990	0
262	20240923	152500	83459710	19990	19990	19990	19990	0
263	20240923	152400	83459710	19990	19990	19990	19990	0
264	20240923	152300	83459710	19990	19990	19990	19990	0
265	20240923	152200	83459710	19990	19990	19990	19990	0
266	20240923	152100	83459710	19990	19990	19990	19990	0
267	20240923	152000	83459710	19990	19990	19990	19990	0
268	20240923	151900	83459710	19990	19990	19990	19990	0
269	20240923	151800	83459710	19990	19990	19990	19990	3
270	20240923	151700	83399740	19990	19990	19990	19990	0
271	20240923	151600	83399740	19990	19990	19990	19990	2
272	20240923	151500	83359760	20050	20050	20050	20050	0
273	20240923	151400	83359760	20050	20050	20050	20050	0
274	20240923	151300	83359760	20050	20050	20050	20050	0
275	20240923	151200	83359760	20050	20050	20050	20000	14
276	20240923	151100	83079110	20050	20050	20050	20050	0
277	20240923	151000	83079110	20050	20050	20050	20050	0
278	20240923	150900	83079110	20050	20050	20050	20050	0
279	20240923	150800	83079110	20050	20050	20050	20050	4
280	20240923	150700	82998910	20050	20050	20050	20050	22
281	20240923	150600	82557810	20050	20050	20050	20050	1
282	20240923	150500	82537760	20000	20000	20000	20000	165
283	20240923	150400	79237760	20000	19990	20000	19990	113
284	20240923	150300	76978760	19990	19990	19990	19990	0
285	20240923	150200	76978760	19990	19990	19990	19990	0
286	20240923	150100	76978760	19990	19990	19990	19990	9
287	20240923	150000	76798850	19980	19980	19980	19980	0
288	20240923	145900	76798850	19980	19980	19980	19980	1
289	20240923	145800	76778870	19990	19990	19990	19990	0
290	20240923	145700	76778870	19990	19990	19990	19990	1
291	20240923	145600	76758880	19990	19990	19990	19990	0
292	20240923	145500	76758880	19990	19990	19990	19980	135
293	20240923	145400	74061230	19990	19990	19990	19990	15
294	20240923	145300	73761380	19990	19990	19990	19990	0
295	20240923	145200	73761380	19990	19990	19990	19990	0
296	20240923	145100	73761380	19990	19990	19990	19990	0
297	20240923	145000	73761380	19990	19990	19990	19990	0
298	20240923	144900	73761380	19990	19990	19990	19990	1
299	20240923	144800	73741390	20000	20000	20000	20000	0
300	20240923	144700	73741390	20000	20000	20000	20000	0
301	20240923	144600	73741390	20000	20000	20000	20000	0
302	20240923	144500	73741390	20000	20000	20000	20000	0
303	20240923	144400	73741390	20000	20000	20000	20000	0
304	20240923	144300	73741390	20000	20000	20000	20000	0
305	20240923	144200	73741390	20000	20000	20000	20000	0
306	20240923	144100	73741390	20000	20000	20000	20000	0
307	20240923	144000	73741390	20000	20000	20000	20000	0
308	20240923	143900	73741390	20000	20000	20000	20000	0
309	20240923	143800	73741390	20000	20000	20000	20000	0
310	20240923	143700	73741390	20000	20000	20000	20000	0
311	20240923	143600	73741390	20000	20000	20000	20000	0
312	20240923	143500	73741390	20000	20000	20000	20000	0
313	20240923	143400	73741390	20000	20000	20000	20000	0
314	20240923	143300	73741390	20000	20000	20000	20000	0
315	20240923	143200	73741390	20000	20000	20000	20000	0
316	20240923	143100	73741390	20000	20000	20000	20000	0
317	20240923	143000	73741390	20000	20000	20000	20000	0
318	20240923	142900	73741390	20000	20000	20000	20000	115
319	20240923	142800	71441390	20000	20000	20000	20000	100
320	20240923	142700	69441390	19980	19980	19980	19980	0
321	20240923	142600	69441390	19980	19980	19980	19980	0
322	20240923	142500	69441390	19980	19980	19980	19980	0
323	20240923	142400	69441390	19980	19980	19980	19980	0
324	20240923	142300	69441390	19980	19980	19980	19980	0
325	20240923	142200	69441390	19980	19980	19980	19980	0
326	20240923	142100	69441390	19980	19980	19980	19980	0
327	20240923	142000	69441390	19980	19980	19980	19980	0
328	20240923	141900	69441390	19980	19980	19980	19980	0
329	20240923	141800	69441390	19980	19980	19980	19980	0
330	20240923	141700	69441390	19980	19980	19980	19980	0
331	20240923	141600	69441390	19980	19980	19980	19980	0
332	20240923	141500	69441390	19980	20000	20000	19980	599
333	20240923	141400	57470800	20000	20000	20000	20000	0
334	20240923	141300	57470800	20000	20000	20000	20000	0
335	20240923	141200	57470800	20000	20000	20000	20000	0
336	20240923	141100	57470800	20000	20000	20000	20000	0
337	20240923	141000	57470800	20000	20000	20000	20000	0
338	20240923	140900	57470800	20000	20000	20000	20000	0
339	20240923	140800	57470800	20000	20000	20000	20000	20
340	20240923	140700	57070800	20000	20000	20000	20000	0
341	20240923	140600	57070800	20000	20000	20000	20000	0
342	20240923	140500	57070800	20000	20000	20000	20000	0
343	20240923	140400	57070800	20000	20000	20000	20000	0
344	20240923	140300	57070800	20000	20000	20000	20000	0
345	20240923	140200	57070800	20000	20000	20000	20000	0
346	20240923	140100	57070800	20000	20000	20000	20000	0
347	20240923	140000	57070800	20000	20000	20000	20000	0
348	20240923	135900	57070800	20000	20000	20000	20000	0
349	20240923	135800	57070800	20000	20000	20000	20000	6
350	20240923	135700	56950800	20050	20050	20050	20050	10
351	20240923	135600	56750300	20050	20050	20050	20050	0
352	20240923	135500	56750300	20050	20050	20050	20050	0
353	20240923	135400	56750300	20050	20050	20050	20050	0
354	20240923	135300	56750300	20050	20050	20050	20050	0
355	20240923	135200	56750300	20050	20050	20050	20050	0
356	20240923	135100	56750300	20050	20050	20050	20050	0
357	20240923	135000	56750300	20050	20050	20050	20050	0
358	20240923	134900	56750300	20050	20050	20050	20050	0
359	20240923	134800	56750300	20050	20050	20050	20050	0
360	20240923	134700	56750300	20050	20050	20050	20050	0
361	20240923	134600	56750300	20050	20050	20050	20050	0
362	20240923	134500	56750300	20050	20050	20050	20050	5
363	20240923	134400	56650050	20050	20050	20050	20050	0
364	20240923	134300	56650050	20050	20050	20050	20050	0
365	20240923	134200	56650050	20050	20050	20050	20050	1
366	20240923	134100	56630000	20000	20000	20000	20000	0
367	20240923	134000	56630000	20000	20000	20000	20000	0
368	20240923	133900	56630000	20000	20000	20000	20000	1
369	20240923	133800	56610000	20000	20000	20000	20000	1
370	20240923	133700	56590000	20050	20050	20050	20050	0
371	20240923	133600	56590000	20050	20050	20050	20050	0
372	20240923	133500	56590000	20050	20050	20050	20050	0
373	20240923	133400	56590000	20050	20050	20050	20050	0
374	20240923	133300	56590000	20050	20050	20050	20050	0
375	20240923	133200	56590000	20050	20050	20050	20050	0
376	20240923	133100	56590000	20050	20050	20050	20050	0
377	20240923	133000	56590000	20050	20050	20050	20050	0
378	20240923	132900	56590000	20050	20050	20050	20050	0
379	20240923	132800	56590000	20050	20050	20050	20050	0
380	20240923	132700	56590000	20050	20050	20050	20050	0
381	20240923	132600	56590000	20050	20000	20050	20000	4
382	20240923	132500	56509850	19990	19990	19990	19990	0
383	20240923	132400	56509850	19990	19990	19990	19990	0
384	20240923	132300	56509850	19990	19990	19990	19990	0
385	20240923	132200	56509850	19990	19990	19990	19990	14
386	20240923	132100	56229990	19990	20000	20000	19990	89
387	20240923	132000	54450640	20000	20000	20000	20000	0
388	20240923	131900	54450640	20000	20000	20000	20000	5
389	20240923	131800	54350640	20000	20000	20000	20000	8
390	20240923	131700	54190640	20000	20000	20000	20000	4
391	20240923	131600	54110640	20000	20000	20000	20000	0
392	20240923	131500	54110640	20000	20000	20000	20000	0
393	20240923	131400	54110640	20000	20000	20000	20000	101
394	20240923	131300	52090640	20000	20000	20000	20000	110
395	20240923	131200	49890640	20000	20000	20000	20000	0
396	20240923	131100	49890640	20000	20000	20000	20000	0
397	20240923	131000	49890640	20000	20000	20000	20000	0
398	20240923	130900	49890640	20000	20000	20000	20000	100
399	20240923	130800	47890640	20000	20000	20000	20000	10
400	20240923	130700	47690640	20050	20050	20050	20050	1
401	20240923	130600	47670590	20000	20000	20000	20000	0
402	20240923	130500	47670590	20000	20000	20000	20000	5
403	20240923	130400	47570590	20050	20050	20050	20050	0
404	20240923	130300	47570590	20050	20050	20050	20050	0
405	20240923	130200	47570590	20050	20050	20050	20050	0
406	20240923	130100	47570590	20050	20050	20050	20050	0
407	20240923	130000	47570590	20050	20050	20050	20050	0
408	20240923	125900	47570590	20050	20050	20050	20050	0
409	20240923	125800	47570590	20050	20050	20050	20050	0
410	20240923	125700	47570590	20050	20050	20050	20050	0
411	20240923	125600	47570590	20050	20050	20050	20050	0
412	20240923	125500	47570590	20050	20050	20050	20050	0
413	20240923	125400	47570590	20050	20050	20050	20050	0
414	20240923	125300	47570590	20050	20050	20050	20050	0
415	20240923	125200	47570590	20050	20050	20050	20050	0
416	20240923	125100	47570590	20050	20050	20050	20050	0
417	20240923	125000	47570590	20050	20050	20050	20050	0
418	20240923	124900	47570590	20050	20050	20050	20050	0
419	20240923	124800	47570590	20050	20000	20050	20000	142
420	20240923	124700	44730540	20000	20000	20000	20000	0
421	20240923	124600	44730540	20000	20000	20000	20000	60
422	20240923	124500	43530540	20000	20000	20000	20000	0
423	20240923	124400	43530540	20000	20000	20000	20000	43
424	20240923	124300	42670540	20000	20000	20000	20000	0
425	20240923	124200	42670540	20000	20000	20000	20000	0
426	20240923	124100	42670540	20000	20000	20000	20000	0
427	20240923	124000	42670540	20000	20000	20000	20000	10
428	20240923	123900	42470540	20000	20000	20000	20000	0
429	20240923	123800	42470540	20000	20000	20000	20000	0
430	20240923	123700	42470540	20000	20000	20000	20000	0
431	20240923	123600	42470540	20000	20000	20000	20000	0
432	20240923	123500	42470540	20000	20000	20000	20000	0
433	20240923	123400	42470540	20000	20000	20000	20000	100
434	20240923	123300	40470540	19990	19990	19990	19990	0
435	20240923	123200	40470540	19990	19990	19990	19990	0
436	20240923	123100	40470540	19990	19990	19990	19990	0
437	20240923	123000	40470540	19990	19990	19990	19990	0
438	20240923	122900	40470540	19990	19990	19990	19990	0
439	20240923	122800	40470540	19990	19990	19990	19990	0
440	20240923	122700	40470540	19990	19990	19990	19990	0
441	20240923	122600	40470540	19990	19990	19990	19990	0
442	20240923	122500	40470540	19990	19990	19990	19990	0
443	20240923	122400	40470540	19990	19990	19990	19990	0
444	20240923	122300	40470540	19990	19990	19990	19990	0
445	20240923	122200	40470540	19990	19990	19990	19990	0
446	20240923	122100	40470540	19990	19990	19990	19990	0
447	20240923	122000	40470540	19990	19990	19990	19990	1
448	20240923	121900	40450550	19990	19990	19990	19990	0
449	20240923	121800	40450550	19990	19990	19990	19990	0
450	20240923	121700	40450550	19990	19990	19990	19990	0
451	20240923	121600	40450550	19990	19990	19990	19990	0
452	20240923	121500	40450550	19990	19990	19990	19990	0
453	20240923	121400	40450550	19990	19990	19990	19990	0
454	20240923	121300	40450550	19990	19990	19990	19990	0
455	20240923	121200	40450550	19990	19990	19990	19990	0
456	20240923	121100	40450550	19990	19990	19990	19990	1
457	20240923	121000	40430560	20000	20000	20000	20000	0
458	20240923	120900	40430560	20000	20000	20000	20000	0
459	20240923	120800	40430560	20000	20000	20000	20000	2
460	20240923	120700	40390560	19990	19990	19990	19990	0
461	20240923	120600	40390560	19990	19990	19990	19990	0
462	20240923	120500	40390560	19990	19990	19990	19990	0
463	20240923	120400	40390560	19990	19990	19990	19990	0
464	20240923	120300	40390560	19990	19990	19990	19990	0
465	20240923	120200	40390560	19990	19990	19990	19990	1
466	20240923	120100	40370570	19990	19990	19990	19990	0
467	20240923	120000	40370570	19990	19990	19990	19990	1
468	20240923	115900	40350580	19990	19990	19990	19990	0
469	20240923	115800	40350580	19990	19990	19990	19990	0
470	20240923	115700	40350580	19990	19990	19990	19990	0
471	20240923	115600	40350580	19990	19990	19990	19990	5
472	20240923	115500	40250630	19980	19980	19980	19980	0
473	20240923	115400	40250630	19980	19980	19980	19980	1
474	20240923	115300	40230650	19980	19980	19980	19980	0
475	20240923	115200	40230650	19980	19980	19980	19980	0
476	20240923	115100	40230650	19980	19980	19980	19980	0
477	20240923	115000	40230650	19980	19980	19980	19980	1
478	20240923	114900	40210670	19980	19980	19980	19980	0
479	20240923	114800	40210670	19980	19980	19980	19980	0
480	20240923	114700	40210670	19980	19980	19980	19980	0
481	20240923	114600	40210670	19980	19980	19980	19980	0
482	20240923	114500	40210670	19980	19980	19980	19980	1
483	20240923	114400	40190690	19980	19980	19980	19980	0
484	20240923	114300	40190690	19980	19980	19980	19980	0
485	20240923	114200	40190690	19980	19980	19980	19980	8
486	20240923	114100	40030850	19980	19980	19980	19980	0
487	20240923	114000	40030850	19980	19980	19980	19980	1
488	20240923	113900	40010870	19990	19990	19990	19990	12
489	20240923	113800	39770990	19990	19990	19990	19990	0
490	20240923	113700	39770990	19990	19990	19990	19990	0
491	20240923	113600	39770990	19990	19990	19990	19990	0
492	20240923	113500	39770990	19990	19990	19990	19990	0
493	20240923	113400	39770990	19990	19990	19990	19990	0
494	20240923	113300	39770990	19990	19990	19990	19990	0
495	20240923	113200	39770990	19990	19990	19990	19990	1
496	20240923	113100	39751000	19990	19990	19990	19990	0
497	20240923	113000	39751000	19990	19990	19990	19990	0
498	20240923	112900	39751000	19990	19990	19990	19990	0
499	20240923	112800	39751000	19990	19990	19990	19990	1
500	20240923	112700	39731010	19990	19990	19990	19990	0
501	20240923	112600	39731010	19990	19990	19990	19990	0
502	20240923	112500	39731010	19990	19990	19990	19990	0
503	20240923	112400	39731010	19990	19990	19990	19990	0
504	20240923	112300	39731010	19990	19990	19990	19990	0
505	20240923	112200	39731010	19990	19990	19990	19990	0
506	20240923	112100	39731010	19990	19990	19990	19990	1
507	20240923	112000	39711020	20000	20000	20000	20000	0
508	20240923	111900	39711020	20000	20000	20000	20000	0
509	20240923	111800	39711020	20000	20000	20000	20000	1
510	20240923	111700	39691020	20000	20000	20000	20000	1
511	20240923	111600	39671020	19990	19990	19990	19990	0
512	20240923	111500	39671020	19990	19990	19990	19990	0
513	20240923	111400	39671020	19990	19990	19990	19990	1
514	20240923	111300	39651030	20000	20000	20000	20000	0
515	20240923	111200	39651030	20000	20000	20000	20000	72
516	20240923	111100	38211030	20000	20000	20000	20000	0
517	20240923	111000	38211030	20000	20000	20000	20000	0
518	20240923	110900	38211030	20000	20000	20000	20000	1
519	20240923	110800	38191030	20000	20000	20000	20000	0
520	20240923	110700	38191030	20000	20000	20000	20000	10
521	20240923	110600	37991030	20050	20050	20050	20050	0
522	20240923	110500	37991030	20050	20050	20050	20050	13
523	20240923	110400	37730380	20000	20000	20000	20000	0
524	20240923	110300	37730380	20000	20000	20000	20000	0
525	20240923	110200	37730380	20000	20000	20000	19990	61
526	20240923	110100	36510390	20000	20050	20050	20000	12
527	20240923	110000	36269940	20050	20050	20050	20050	0
528	20240923	105900	36269940	20050	20050	20050	20050	0
529	20240923	105800	36269940	20050	20050	20050	20050	0
530	20240923	105700	36269940	20050	20050	20050	20050	0
531	20240923	105600	36269940	20050	20000	20050	20000	111
532	20240923	105500	34049640	20000	20000	20000	20000	0
533	20240923	105400	34049640	20000	20000	20000	20000	145
534	20240923	105300	31149640	20000	20000	20000	20000	16
535	20240923	105200	30829640	20000	20000	20000	20000	0
536	20240923	105100	30829640	20000	20000	20000	20000	2
537	20240923	105000	30789640	19990	19990	20000	19990	4
538	20240923	104900	30709670	19990	19990	19990	19990	0
539	20240923	104800	30709670	19990	19990	19990	19990	0
540	20240923	104700	30709670	19990	19990	19990	19990	1
541	20240923	104600	30689680	19990	19990	19990	19990	0
542	20240923	104500	30689680	19990	19990	19990	19990	0
543	20240923	104400	30689680	19990	19990	19990	19990	0
544	20240923	104300	30689680	19990	19990	19990	19990	0
545	20240923	104200	30689680	19990	19990	19990	19990	0
546	20240923	104100	30689680	19990	19990	19990	19990	0
547	20240923	104000	30689680	19990	19990	19990	19990	1
548	20240923	103900	30669690	19990	19990	19990	19990	0
549	20240923	103800	30669690	19990	19990	19990	19990	0
550	20240923	103700	30669690	19990	19990	19990	19990	0
551	20240923	103600	30669690	19990	19990	19990	19990	0
552	20240923	103500	30669690	19990	19990	19990	19990	0
553	20240923	103400	30669690	19990	19990	19990	19990	0
554	20240923	103300	30669690	19990	19990	19990	19990	0
555	20240923	103200	30669690	19990	19990	19990	19990	0
556	20240923	103100	30669690	19990	19990	19990	19990	0
557	20240923	103000	30669690	19990	19980	19990	19980	2
558	20240923	102900	30629720	19980	19980	19980	19980	0
559	20240923	102800	30629720	19980	19980	19980	19980	0
560	20240923	102700	30629720	19980	19980	19980	19980	1
561	20240923	102600	30609740	19970	19980	19980	19970	29
562	20240923	102500	30030600	19980	19980	19980	19980	0
563	20240923	102400	30030600	19980	19980	19980	19980	0
564	20240923	102300	30030600	19980	19980	19980	19980	0
565	20240923	102200	30030600	19980	19980	19980	19980	6
566	20240923	102100	29910720	19970	19970	19970	19970	0
567	20240923	102000	29910720	19970	19970	19970	19970	1
568	20240923	101900	29890750	19990	19980	19990	19980	50
569	20240923	101800	28891460	19970	19970	19970	19970	0
570	20240923	101700	28891460	19970	19970	19970	19970	0
571	20240923	101600	28891460	19970	19970	19970	19970	0
572	20240923	101500	28891460	19970	19970	19970	19970	0
573	20240923	101400	28891460	19970	19970	19970	19970	0
574	20240923	101300	28891460	19970	19970	19970	19970	0
575	20240923	101200	28891460	19970	19970	19970	19970	1
576	20240923	101100	28871490	19970	19970	19970	19970	0
577	20240923	101000	28871490	19970	19970	19970	19970	0
578	20240923	100900	28871490	19970	19970	19970	19970	1
579	20240923	100800	28851520	19970	19970	19970	19970	2
580	20240923	100700	28811580	19980	19980	19980	19980	0
581	20240923	100600	28811580	19980	19980	19980	19980	2
582	20240923	100500	28771620	19970	19970	19970	19970	1
583	20240923	100400	28751650	19970	19980	19980	19970	101
584	20240923	100300	26733680	19960	19960	19960	19960	0
585	20240923	100200	26733680	19960	19960	19960	19960	0
586	20240923	100100	26733680	19960	19960	19960	19960	0
587	20240923	100000	26733680	19960	19960	19980	19960	4
588	20240923	095900	26653820	19960	19960	19960	19960	7
589	20240923	095800	26514100	19960	19970	19970	19960	106
590	20240923	095700	24398240	19970	19970	19970	19970	0
591	20240923	095600	24398240	19970	19970	19970	19970	0
592	20240923	095500	24398240	19970	19970	19970	19970	1
593	20240923	095400	24378270	19970	19970	19970	19970	0
594	20240923	095300	24378270	19970	19970	19970	19970	0
595	20240923	095200	24378270	19970	19970	19970	19970	0
596	20240923	095100	24378270	19970	19970	19970	19970	0
597	20240923	095000	24378270	19970	19970	19970	19970	1
598	20240923	094900	24358300	19970	19970	19970	19970	0
599	20240923	094800	24358300	19970	19970	19970	19970	1
600	20240923	094700	24338330	19970	19970	19970	19970	0
601	20240923	094600	24338330	19970	19980	19990	19970	108
602	20240923	094500	22180470	19970	19970	19970	19970	3
603	20240923	094400	22120560	19970	19960	19970	19960	3
604	20240923	094300	22060660	19980	19980	19980	19980	5
605	20240923	094200	21960760	19970	19960	19970	19960	11
606	20240923	094100	21741160	19960	19960	19960	19960	0
607	20240923	094000	21741160	19960	19960	19960	19960	1
608	20240923	093900	21721200	19990	19990	19990	19990	0
609	20240923	093800	21721200	19990	19980	19990	19960	4
610	20240923	093700	21641290	19980	19980	19980	19980	0
611	20240923	093600	21641290	19980	19980	19980	19980	0
612	20240923	093500	21641290	19980	19980	19980	19980	0
613	20240923	093400	21641290	19980	19980	19980	19980	1
614	20240923	093300	21621310	19990	19990	19990	19990	0
615	20240923	093200	21621310	19990	19960	19990	19960	23
616	20240923	093100	21162200	19960	19960	19960	19960	8
617	20240923	093000	21002520	19950	19980	19980	19950	350
618	20240923	092900	14014450	19980	19980	19980	19980	0
619	20240923	092800	14014450	19980	19980	19980	19980	0
620	20240923	092700	14014450	19980	19980	19980	19980	0
621	20240923	092600	14014450	19980	19980	19980	19980	0
622	20240923	092500	14014450	19980	20050	20050	19980	57
623	20240923	092400	12874420	20050	20050	20050	20050	0
624	20240923	092300	12874420	20050	20050	20050	20050	29
625	20240923	092200	12292970	20000	20000	20000	20000	0
626	20240923	092100	12292970	20000	20000	20000	20000	6
627	20240923	092000	12172970	20050	20050	20050	20050	0
628	20240923	091900	12172970	20050	20000	20050	20000	16
629	20240923	091800	11852720	19990	19980	19990	19980	324
630	20240923	091700	5375970	19970	19980	19980	19970	9
631	20240923	091600	5196180	19970	19960	19970	19960	15
632	20240923	091500	4896660	19960	19960	19960	19960	0
633	20240923	091400	4896660	19960	19960	19960	19960	1
634	20240923	091300	4876700	19990	19990	19990	19990	10
635	20240923	091200	4676800	19990	19990	19990	19990	0
636	20240923	091100	4676800	19990	19980	19990	19980	3
637	20240923	091000	4616850	19950	19950	19950	19950	1
638	20240923	090900	4596900	19990	19990	19990	19990	4
639	20240923	090800	4516940	19990	19990	19990	19990	1
640	20240923	090700	4496950	19980	19980	19980	19980	1
641	20240923	090600	4476970	19980	19980	19980	19980	1
642	20240923	090500	4456990	19950	19970	19970	19950	21
643	20240923	090400	4037870	19980	19980	19980	19980	0
644	20240923	090300	4037870	19980	19990	19990	19980	38
645	20240923	090200	3278300	19980	19980	20000	19980	16
646	20240923	090100	2958520	19990	19990	19990	19990	82
647	20240923	090000	1319340	19990	19990	19990	19990	66