KissMeData/080010/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	195500	15934280	5340	5340	5340	5340	11
3	20240924	195400	15934280	5340	5340	5340	5340	0
4	20240924	195300	15934280	5340	5340	5340	5340	0
5	20240924	195200	15934280	5340	5340	5340	5340	0
6	20240924	195100	15934280	5340	5340	5340	5340	0
7	20240924	195000	15934280	5340	5340	5340	5340	0
8	20240924	194900	15934280	5340	5340	5340	5340	0
9	20240924	194800	15934280	5340	5340	5340	5340	0
10	20240924	194700	15934280	5340	5340	5340	5340	0
11	20240924	194600	15934280	5340	5340	5340	5340	0
12	20240924	194500	15934280	5340	5340	5340	5340	0
13	20240924	194400	15934280	5340	5340	5340	5340	0
14	20240924	194300	15934280	5340	5340	5340	5340	0
15	20240924	194200	15934280	5340	5340	5340	5340	0
16	20240924	194100	15934280	5340	5340	5340	5340	0
17	20240924	194000	15934280	5340	5340	5340	5340	0
18	20240924	193900	15934280	5340	5340	5340	5340	0
19	20240924	193800	15934280	5340	5340	5340	5340	0
20	20240924	193700	15934280	5340	5340	5340	5340	0
21	20240924	193600	15934280	5340	5340	5340	5340	0
22	20240924	193500	15934280	5340	5340	5340	5340	0
23	20240924	193400	15934280	5340	5340	5340	5340	0
24	20240924	193300	15934280	5340	5340	5340	5340	0
25	20240924	193200	15934280	5340	5340	5340	5340	0
26	20240924	193100	15934280	5340	5340	5340	5340	0
27	20240924	193000	15934280	5340	5340	5340	5340	0
28	20240924	192900	15934280	5340	5340	5340	5340	0
29	20240924	192800	15934280	5340	5340	5340	5340	0
30	20240924	192700	15934280	5340	5340	5340	5340	0
31	20240924	192600	15934280	5340	5340	5340	5340	0
32	20240924	192500	15934280	5340	5340	5340	5340	11
33	20240924	192400	15934280	5340	5340	5340	5340	0
34	20240924	192300	15934280	5340	5340	5340	5340	0
35	20240924	192200	15934280	5340	5340	5340	5340	0
36	20240924	192100	15934280	5340	5340	5340	5340	0
37	20240924	192000	15934280	5340	5340	5340	5340	0
38	20240924	191900	15934280	5340	5340	5340	5340	0
39	20240924	191800	15934280	5340	5340	5340	5340	0
40	20240924	191700	15934280	5340	5340	5340	5340	0
41	20240924	191600	15934280	5340	5340	5340	5340	0
42	20240924	191500	15934280	5340	5340	5340	5340	0
43	20240924	191400	15934280	5340	5340	5340	5340	0
44	20240924	191300	15934280	5340	5340	5340	5340	0
45	20240924	191200	15934280	5340	5340	5340	5340	0
46	20240924	191100	15934280	5340	5340	5340	5340	0
47	20240924	191000	15934280	5340	5340	5340	5340	0
48	20240924	190900	15934280	5340	5340	5340	5340	0
49	20240924	190800	15934280	5340	5340	5340	5340	0
50	20240924	190700	15934280	5340	5340	5340	5340	0
51	20240924	190600	15934280	5340	5340	5340	5340	0
52	20240924	190500	15934280	5340	5340	5340	5340	0
53	20240924	190400	15934280	5340	5340	5340	5340	0
54	20240924	190300	15934280	5340	5340	5340	5340	0
55	20240924	190200	15934280	5340	5340	5340	5340	0
56	20240924	190100	15934280	5340	5340	5340	5340	0
57	20240924	190000	15934280	5340	5340	5340	5340	0
58	20240924	185900	15934280	5340	5340	5340	5340	0
59	20240924	185800	15934280	5340	5340	5340	5340	0
60	20240924	185700	15934280	5340	5340	5340	5340	0
61	20240924	185600	15934280	5340	5340	5340	5340	0
62	20240924	185500	15934280	5340	5340	5340	5340	11
63	20240924	185400	15934280	5340	5340	5340	5340	0
64	20240924	185300	15934280	5340	5340	5340	5340	0
65	20240924	185200	15934280	5340	5340	5340	5340	0
66	20240924	185100	15934280	5340	5340	5340	5340	0
67	20240924	185000	15934280	5340	5340	5340	5340	0
68	20240924	184900	15934280	5340	5340	5340	5340	0
69	20240924	184800	15934280	5340	5340	5340	5340	0
70	20240924	184700	15934280	5340	5340	5340	5340	0
71	20240924	184600	15934280	5340	5340	5340	5340	0
72	20240924	184500	15934280	5340	5340	5340	5340	0
73	20240924	184400	15934280	5340	5340	5340	5340	0
74	20240924	184300	15934280	5340	5340	5340	5340	0
75	20240924	184200	15934280	5340	5340	5340	5340	0
76	20240924	184100	15934280	5340	5340	5340	5340	0
77	20240924	184000	15934280	5340	5340	5340	5340	0
78	20240924	183900	15934280	5340	5340	5340	5340	0
79	20240924	183800	15934280	5340	5340	5340	5340	0
80	20240924	183700	15934280	5340	5340	5340	5340	0
81	20240924	183600	15934280	5340	5340	5340	5340	0
82	20240924	183500	15934280	5340	5340	5340	5340	0
83	20240924	183400	15934280	5340	5340	5340	5340	0
84	20240924	183300	15934280	5340	5340	5340	5340	0
85	20240924	183200	15934280	5340	5340	5340	5340	0
86	20240924	183100	15934280	5340	5340	5340	5340	0
87	20240924	183000	15934280	5340	5340	5340	5340	0
88	20240924	182900	15934280	5340	5340	5340	5340	0
89	20240924	182800	15934280	5340	5340	5340	5340	0
90	20240924	182700	15934280	5340	5340	5340	5340	0
91	20240924	182600	15934280	5340	5340	5340	5340	0
92	20240924	182500	15934280	5340	5340	5340	5340	11
93	20240924	182400	15934280	5340	5340	5340	5340	0
94	20240924	182300	15934280	5340	5340	5340	5340	0
95	20240924	182200	15934280	5340	5340	5340	5340	0
96	20240924	182100	15934280	5340	5340	5340	5340	0
97	20240924	182000	15934280	5340	5340	5340	5340	0
98	20240924	181900	15934280	5340	5340	5340	5340	0
99	20240924	181800	15934280	5340	5340	5340	5340	0
100	20240924	181700	15934280	5340	5340	5340	5340	0
101	20240924	181600	15934280	5340	5340	5340	5340	0
102	20240924	181500	15934280	5340	5340	5340	5340	0
103	20240924	181400	15934280	5340	5340	5340	5340	0
104	20240924	181300	15934280	5340	5340	5340	5340	0
105	20240924	181200	15934280	5340	5340	5340	5340	0
106	20240924	181100	15934280	5340	5340	5340	5340	0
107	20240924	181000	15934280	5340	5340	5340	5340	0
108	20240924	180900	15934280	5340	5340	5340	5340	0
109	20240924	180800	15934280	5340	5340	5340	5340	0
110	20240924	180700	15934280	5340	5340	5340	5340	0
111	20240924	180600	15934280	5340	5340	5340	5340	0
112	20240924	180500	15934280	5340	5340	5340	5340	0
113	20240924	180400	15934280	5340	5340	5340	5340	0
114	20240924	180300	15934280	5340	5340	5340	5340	0
115	20240924	180200	15934280	5340	5340	5340	5340	0
116	20240924	180100	15934280	5340	5340	5340	5340	0
117	20240924	180000	15934280	5340	5340	5340	5340	0
118	20240924	175900	15934280	5340	5340	5340	5340	0
119	20240924	175800	15934280	5340	5340	5340	5340	0
120	20240924	175700	15934280	5340	5340	5340	5340	0
121	20240924	175600	15934280	5340	5340	5340	5340	0
122	20240924	175500	15934280	5340	5340	5340	5340	11
123	20240924	175400	15934280	5340	5340	5340	5340	0
124	20240924	175300	15934280	5340	5340	5340	5340	0
125	20240924	175200	15934280	5340	5340	5340	5340	0
126	20240924	175100	15934280	5340	5340	5340	5340	0
127	20240924	175000	15934280	5340	5340	5340	5340	0
128	20240924	174900	15934280	5340	5340	5340	5340	0
129	20240924	174800	15934280	5340	5340	5340	5340	0
130	20240924	174700	15934280	5340	5340	5340	5340	0
131	20240924	174600	15934280	5340	5340	5340	5340	0
132	20240924	174500	15934280	5340	5340	5340	5340	0
133	20240924	174400	15934280	5340	5340	5340	5340	0
134	20240924	174300	15934280	5340	5340	5340	5340	0
135	20240924	174200	15934280	5340	5340	5340	5340	0
136	20240924	174100	15934280	5340	5340	5340	5340	0
137	20240924	174000	15934280	5340	5340	5340	5340	0
138	20240924	173900	15934280	5340	5340	5340	5340	0
139	20240924	173800	15934280	5340	5340	5340	5340	0
140	20240924	173700	15934280	5340	5340	5340	5340	0
141	20240924	173600	15934280	5340	5340	5340	5340	0
142	20240924	173500	15934280	5340	5340	5340	5340	0
143	20240924	173400	15934280	5340	5340	5340	5340	0
144	20240924	173300	15934280	5340	5340	5340	5340	0
145	20240924	173200	15934280	5340	5340	5340	5340	0
146	20240924	173100	15934280	5340	5340	5340	5340	0
147	20240924	173000	15934280	5340	5340	5340	5340	0
148	20240924	172900	15934280	5340	5340	5340	5340	0
149	20240924	172800	15934280	5340	5340	5340	5340	0
150	20240924	172700	15934280	5340	5340	5340	5340	0
151	20240924	172600	15934280	5340	5340	5340	5340	0
152	20240924	172500	15934280	5340	5340	5340	5340	11
153	20240924	172400	15934280	5340	5340	5340	5340	0
154	20240924	172300	15934280	5340	5340	5340	5340	0
155	20240924	172200	15934280	5340	5340	5340	5340	0
156	20240924	172100	15934280	5340	5340	5340	5340	0
157	20240924	172000	15934280	5340	5340	5340	5340	0
158	20240924	171900	15934280	5340	5340	5340	5340	0
159	20240924	171800	15934280	5340	5340	5340	5340	0
160	20240924	171700	15934280	5340	5340	5340	5340	0
161	20240924	171600	15934280	5340	5340	5340	5340	0
162	20240924	171500	15934280	5340	5340	5340	5340	0
163	20240924	171400	15934280	5340	5340	5340	5340	0
164	20240924	171300	15934280	5340	5340	5340	5340	0
165	20240924	171200	15934280	5340	5340	5340	5340	0
166	20240924	171100	15934280	5340	5340	5340	5340	0
167	20240924	171000	15934280	5340	5340	5340	5340	0
168	20240924	170900	15934280	5340	5340	5340	5340	0
169	20240924	170800	15934280	5340	5340	5340	5340	0
170	20240924	170700	15934280	5340	5340	5340	5340	0
171	20240924	170600	15934280	5340	5340	5340	5340	0
172	20240924	170500	15934280	5340	5340	5340	5340	0
173	20240924	170400	15934280	5340	5340	5340	5340	0
174	20240924	170300	15934280	5340	5340	5340	5340	0
175	20240924	170200	15934280	5340	5340	5340	5340	0
176	20240924	170100	15934280	5340	5340	5340	5340	0
177	20240924	170000	15934280	5340	5340	5340	5340	0
178	20240924	165900	15934280	5340	5340	5340	5340	0
179	20240924	165800	15934280	5340	5340	5340	5340	0
180	20240924	165700	15934280	5340	5340	5340	5340	0
181	20240924	165600	15934280	5340	5340	5340	5340	0
182	20240924	165500	15934280	5340	5340	5340	5340	11
183	20240924	165400	15934280	5340	5340	5340	5340	0
184	20240924	165300	15934280	5340	5340	5340	5340	0
185	20240924	165200	15934280	5340	5340	5340	5340	0
186	20240924	165100	15934280	5340	5340	5340	5340	0
187	20240924	165000	15934280	5340	5340	5340	5340	0
188	20240924	164900	15934280	5340	5340	5340	5340	0
189	20240924	164800	15934280	5340	5340	5340	5340	0
190	20240924	164700	15934280	5340	5340	5340	5340	0
191	20240924	164600	15934280	5340	5340	5340	5340	0
192	20240924	164500	15934280	5340	5340	5340	5340	0
193	20240924	164400	15934280	5340	5340	5340	5340	0
194	20240924	164300	15934280	5340	5340	5340	5340	0
195	20240924	164200	15934280	5340	5340	5340	5340	0
196	20240924	164100	15934280	5340	5340	5340	5340	0
197	20240924	164000	15934280	5340	5340	5340	5340	0
198	20240924	163900	15934280	5340	5340	5340	5340	0
199	20240924	163800	15934280	5340	5340	5340	5340	0
200	20240924	163700	15934280	5340	5340	5340	5340	0
201	20240924	163600	15934280	5340	5340	5340	5340	0
202	20240924	163500	15934280	5340	5340	5340	5340	0
203	20240924	163400	15934280	5340	5340	5340	5340	0
204	20240924	163300	15934280	5340	5340	5340	5340	0
205	20240924	163200	15934280	5340	5340	5340	5340	0
206	20240924	163100	15934280	5340	5340	5340	5340	0
207	20240924	163000	15934280	5340	5340	5340	5340	0
208	20240924	162900	15934280	5340	5340	5340	5340	0
209	20240924	162800	15934280	5340	5340	5340	5340	0
210	20240924	162700	15934280	5340	5340	5340	5340	0
211	20240924	162600	15934280	5340	5340	5340	5340	0
212	20240924	162500	15934280	5340	5340	5340	5340	11
213	20240924	162400	15934280	5340	5340	5340	5340	0
214	20240924	162300	15934280	5340	5340	5340	5340	0
215	20240924	162200	15934280	5340	5340	5340	5340	0
216	20240924	162100	15934280	5340	5340	5340	5340	0
217	20240924	162000	15934280	5340	5340	5340	5340	0
218	20240924	161900	15934280	5340	5340	5340	5340	0
219	20240924	161800	15934280	5340	5340	5340	5340	0
220	20240924	161700	15934280	5340	5340	5340	5340	0
221	20240924	161600	15934280	5340	5340	5340	5340	0
222	20240924	161500	15934280	5340	5340	5340	5340	0
223	20240924	161400	15934280	5340	5340	5340	5340	0
224	20240924	161300	15934280	5340	5340	5340	5340	0
225	20240924	161200	15934280	5340	5340	5340	5340	0
226	20240924	161100	15934280	5340	5340	5340	5340	0
227	20240924	161000	15934280	5340	5340	5340	5340	0
228	20240924	160900	15934280	5340	5340	5340	5340	0
229	20240924	160800	15934280	5340	5340	5340	5340	0
230	20240924	160700	15934280	5340	5340	5340	5340	0
231	20240924	160600	15934280	5340	5340	5340	5340	0
232	20240924	160500	15934280	5340	5340	5340	5340	0
233	20240924	160400	15934280	5340	5340	5340	5340	0
234	20240924	160300	15934280	5340	5340	5340	5340	0
235	20240924	160200	15934280	5340	5340	5340	5340	0
236	20240924	160100	15934280	5340	5340	5340	5340	0
237	20240924	160000	15934280	5340	5340	5340	5340	0
238	20240924	155900	15934280	5340	5340	5340	5340	0
239	20240924	155800	15934280	5340	5340	5340	5340	0
240	20240924	155700	15934280	5340	5340	5340	5340	0
241	20240924	155600	15934280	5340	5340	5340	5340	0
242	20240924	155500	15934280	5340	5340	5340	5340	11
243	20240924	155400	15934280	5340	5340	5340	5340	0
244	20240924	155300	15934280	5340	5340	5340	5340	0
245	20240924	155200	15934280	5340	5340	5340	5340	0
246	20240924	155100	15934280	5340	5340	5340	5340	0
247	20240924	155000	15934280	5340	5340	5340	5340	0
248	20240924	154900	15934280	5340	5340	5340	5340	0
249	20240924	154800	15934280	5340	5340	5340	5340	0
250	20240924	154700	15934280	5340	5340	5340	5340	0
251	20240924	154600	15934280	5340	5340	5340	5340	0
252	20240924	154500	15934280	5340	5340	5340	5340	0
253	20240924	154400	15934280	5340	5340	5340	5340	0
254	20240924	154300	15934280	5340	5340	5340	5340	0
255	20240924	154200	15934280	5340	5340	5340	5340	0
256	20240924	154100	15934280	5340	5340	5340	5340	0
257	20240924	154000	15934280	5340	5340	5340	5340	0
258	20240924	153900	15934280	5340	5340	5340	5340	0
259	20240924	153800	15934280	5340	5340	5340	5340	0
260	20240924	153700	15934280	5340	5340	5340	5340	0
261	20240924	153600	15934280	5340	5340	5340	5340	0
262	20240924	153500	15934280	5340	5340	5340	5340	0
263	20240924	153400	15934280	5340	5340	5340	5340	0
264	20240924	153300	15934280	5340	5340	5340	5340	0
265	20240924	153200	15934280	5340	5340	5340	5340	0
266	20240924	153100	15934280	5340	5340	5340	5340	0
267	20240924	153000	15934280	5340	5340	5340	5340	11
268	20240924	152900	15875540	5340	5340	5340	5340	0
269	20240924	152800	15875540	5340	5340	5340	5340	0
270	20240924	152700	15875540	5340	5340	5340	5340	0
271	20240924	152600	15875540	5340	5340	5340	5340	0
272	20240924	152500	15875540	5340	5340	5340	5340	0
273	20240924	152400	15875540	5340	5340	5340	5340	0
274	20240924	152300	15875540	5340	5340	5340	5340	0
275	20240924	152200	15875540	5340	5340	5340	5340	0
276	20240924	152100	15875540	5340	5340	5340	5340	0
277	20240924	152000	15875540	5340	5340	5340	5340	0
278	20240924	151900	15875540	5340	5340	5340	5340	0
279	20240924	151800	15875540	5340	5340	5340	5340	0
280	20240924	151700	15875540	5340	5340	5340	5340	121
281	20240924	151600	15229400	5340	5340	5340	5340	5
282	20240924	151500	15202700	5340	5340	5340	5340	0
283	20240924	151400	15202700	5340	5340	5340	5340	0
284	20240924	151300	15202700	5340	5340	5340	5340	0
285	20240924	151200	15202700	5340	5340	5340	5340	30
286	20240924	151100	15042500	5340	5340	5340	5340	0
287	20240924	151000	15042500	5340	5340	5340	5340	0
288	20240924	150900	15042500	5340	5340	5340	5340	11
289	20240924	150800	14983760	5340	5340	5340	5340	0
290	20240924	150700	14983760	5340	5340	5340	5340	0
291	20240924	150600	14983760	5340	5340	5340	5340	0
292	20240924	150500	14983760	5340	5340	5340	5340	0
293	20240924	150400	14983760	5340	5340	5340	5340	0
294	20240924	150300	14983760	5340	5340	5340	5340	0
295	20240924	150200	14983760	5340	5340	5340	5340	0
296	20240924	150100	14983760	5340	5340	5340	5340	0
297	20240924	150000	14983760	5340	5340	5340	5340	0
298	20240924	145900	14983760	5340	5340	5340	5340	0
299	20240924	145800	14983760	5340	5340	5340	5340	0
300	20240924	145700	14983760	5340	5340	5340	5340	0
301	20240924	145600	14983760	5340	5340	5340	5340	0
302	20240924	145500	14983760	5340	5340	5340	5340	0
303	20240924	145400	14983760	5340	5340	5340	5340	0
304	20240924	145300	14983760	5340	5340	5340	5340	0
305	20240924	145200	14983760	5340	5340	5340	5340	0
306	20240924	145100	14983760	5340	5340	5340	5340	0
307	20240924	145000	14983760	5340	5340	5340	5340	0
308	20240924	144900	14983760	5340	5340	5340	5340	0
309	20240924	144800	14983760	5340	5340	5340	5340	0
310	20240924	144700	14983760	5340	5340	5340	5340	0
311	20240924	144600	14983760	5340	5340	5340	5340	0
312	20240924	144500	14983760	5340	5340	5340	5340	0
313	20240924	144400	14983760	5340	5340	5340	5340	0
314	20240924	144300	14983760	5340	5340	5340	5340	0
315	20240924	144200	14983760	5340	5340	5340	5340	0
316	20240924	144100	14983760	5340	5340	5340	5340	0
317	20240924	144000	14983760	5340	5340	5340	5340	0
318	20240924	143900	14983760	5340	5340	5340	5340	0
319	20240924	143800	14983760	5340	5340	5340	5340	0
320	20240924	143700	14983760	5340	5340	5340	5340	0
321	20240924	143600	14983760	5340	5340	5340	5340	0
322	20240924	143500	14983760	5340	5340	5340	5340	1
323	20240924	143400	14978420	5340	5340	5340	5340	0
324	20240924	143300	14978420	5340	5340	5340	5340	0
325	20240924	143200	14978420	5340	5340	5340	5340	5
326	20240924	143100	14951720	5340	5340	5340	5340	0
327	20240924	143000	14951720	5340	5340	5340	5340	0
328	20240924	142900	14951720	5340	5340	5340	5340	0
329	20240924	142800	14951720	5340	5340	5340	5340	0
330	20240924	142700	14951720	5340	5340	5340	5340	0
331	20240924	142600	14951720	5340	5340	5340	5340	0
332	20240924	142500	14951720	5340	5340	5340	5340	0
333	20240924	142400	14951720	5340	5340	5340	5340	0
334	20240924	142300	14951720	5340	5340	5340	5340	8
335	20240924	142200	14909000	5340	5340	5340	5340	0
336	20240924	142100	14909000	5340	5340	5340	5340	0
337	20240924	142000	14909000	5340	5340	5340	5340	27
338	20240924	141900	14764820	5340	5340	5340	5340	0
339	20240924	141800	14764820	5340	5340	5340	5340	100
340	20240924	141700	14230820	5330	5330	5330	5330	530
341	20240924	141600	11405920	5340	5340	5340	5340	0
342	20240924	141500	11405920	5340	5340	5340	5340	0
343	20240924	141400	11405920	5340	5340	5340	5340	0
344	20240924	141300	11405920	5340	5340	5340	5340	0
345	20240924	141200	11405920	5340	5340	5340	5340	0
346	20240924	141100	11405920	5340	5340	5340	5340	0
347	20240924	141000	11405920	5340	5340	5340	5340	0
348	20240924	140900	11405920	5340	5340	5340	5340	0
349	20240924	140800	11405920	5340	5340	5340	5340	0
350	20240924	140700	11405920	5340	5340	5340	5340	0
351	20240924	140600	11405920	5340	5340	5340	5340	0
352	20240924	140500	11405920	5340	5340	5340	5340	0
353	20240924	140400	11405920	5340	5340	5340	5340	0
354	20240924	140300	11405920	5340	5340	5340	5340	0
355	20240924	140200	11405920	5340	5340	5340	5340	0
356	20240924	140100	11405920	5340	5340	5340	5340	0
357	20240924	140000	11405920	5340	5340	5340	5340	0
358	20240924	135900	11405920	5340	5340	5340	5340	0
359	20240924	135800	11405920	5340	5340	5340	5340	0
360	20240924	135700	11405920	5340	5340	5340	5340	0
361	20240924	135600	11405920	5340	5340	5340	5340	0
362	20240924	135500	11405920	5340	5340	5340	5340	0
363	20240924	135400	11405920	5340	5340	5340	5340	0
364	20240924	135300	11405920	5340	5340	5340	5340	0
365	20240924	135200	11405920	5340	5340	5340	5340	0
366	20240924	135100	11405920	5340	5340	5340	5340	0
367	20240924	135000	11405920	5340	5340	5340	5340	0
368	20240924	134900	11405920	5340	5340	5340	5340	0
369	20240924	134800	11405920	5340	5340	5340	5340	0
370	20240924	134700	11405920	5340	5340	5340	5340	0
371	20240924	134600	11405920	5340	5340	5340	5340	0
372	20240924	134500	11405920	5340	5340	5340	5340	0
373	20240924	134400	11405920	5340	5340	5340	5340	0
374	20240924	134300	11405920	5340	5340	5340	5340	0
375	20240924	134200	11405920	5340	5340	5340	5340	0
376	20240924	134100	11405920	5340	5340	5340	5340	0
377	20240924	134000	11405920	5340	5340	5340	5340	0
378	20240924	133900	11405920	5340	5340	5340	5340	0
379	20240924	133800	11405920	5340	5340	5340	5340	0
380	20240924	133700	11405920	5340	5340	5340	5340	0
381	20240924	133600	11405920	5340	5340	5340	5340	0
382	20240924	133500	11405920	5340	5340	5340	5340	0
383	20240924	133400	11405920	5340	5340	5340	5340	0
384	20240924	133300	11405920	5340	5340	5340	5340	0
385	20240924	133200	11405920	5340	5340	5340	5340	0
386	20240924	133100	11405920	5340	5340	5340	5340	0
387	20240924	133000	11405920	5340	5340	5340	5340	0
388	20240924	132900	11405920	5340	5340	5340	5340	0
389	20240924	132800	11405920	5340	5340	5340	5340	0
390	20240924	132700	11405920	5340	5340	5340	5340	0
391	20240924	132600	11405920	5340	5340	5340	5340	0
392	20240924	132500	11405920	5340	5340	5340	5340	0
393	20240924	132400	11405920	5340	5340	5340	5340	0
394	20240924	132300	11405920	5340	5350	5350	5340	518
395	20240924	132200	8634800	5340	5340	5340	5340	0
396	20240924	132100	8634800	5340	5340	5340	5340	0
397	20240924	132000	8634800	5340	5340	5340	5340	0
398	20240924	131900	8634800	5340	5340	5340	5340	0
399	20240924	131800	8634800	5340	5340	5340	5340	0
400	20240924	131700	8634800	5340	5340	5340	5340	0
401	20240924	131600	8634800	5340	5340	5340	5340	0
402	20240924	131500	8634800	5340	5340	5340	5340	0
403	20240924	131400	8634800	5340	5340	5340	5340	0
404	20240924	131300	8634800	5340	5340	5340	5340	0
405	20240924	131200	8634800	5340	5340	5340	5340	0
406	20240924	131100	8634800	5340	5340	5340	5340	0
407	20240924	131000	8634800	5340	5340	5340	5340	0
408	20240924	130900	8634800	5340	5340	5340	5340	2
409	20240924	130800	8624120	5340	5340	5340	5340	0
410	20240924	130700	8624120	5340	5340	5340	5340	0
411	20240924	130600	8624120	5340	5340	5340	5340	0
412	20240924	130500	8624120	5340	5340	5340	5340	0
413	20240924	130400	8624120	5340	5340	5340	5340	0
414	20240924	130300	8624120	5340	5340	5340	5340	0
415	20240924	130200	8624120	5340	5340	5340	5340	0
416	20240924	130100	8624120	5340	5340	5340	5340	0
417	20240924	130000	8624120	5340	5340	5340	5340	2
418	20240924	125900	8613440	5360	5360	5360	5360	0
419	20240924	125800	8613440	5360	5360	5360	5360	0
420	20240924	125700	8613440	5360	5360	5360	5360	0
421	20240924	125600	8613440	5360	5360	5360	5360	0
422	20240924	125500	8613440	5360	5360	5360	5360	0
423	20240924	125400	8613440	5360	5360	5360	5360	0
424	20240924	125300	8613440	5360	5360	5360	5360	0
425	20240924	125200	8613440	5360	5360	5360	5360	0
426	20240924	125100	8613440	5360	5360	5360	5360	0
427	20240924	125000	8613440	5360	5360	5360	5360	0
428	20240924	124900	8613440	5360	5360	5360	5360	0
429	20240924	124800	8613440	5360	5360	5360	5360	0
430	20240924	124700	8613440	5360	5360	5360	5360	0
431	20240924	124600	8613440	5360	5360	5360	5360	0
432	20240924	124500	8613440	5360	5360	5360	5360	0
433	20240924	124400	8613440	5360	5360	5360	5360	0
434	20240924	124300	8613440	5360	5360	5360	5360	0
435	20240924	124200	8613440	5360	5360	5360	5360	0
436	20240924	124100	8613440	5360	5360	5360	5360	0
437	20240924	124000	8613440	5360	5360	5360	5360	0
438	20240924	123900	8613440	5360	5360	5360	5360	0
439	20240924	123800	8613440	5360	5360	5360	5360	0
440	20240924	123700	8613440	5360	5360	5360	5360	0
441	20240924	123600	8613440	5360	5360	5360	5360	0
442	20240924	123500	8613440	5360	5360	5360	5360	0
443	20240924	123400	8613440	5360	5360	5360	5360	0
444	20240924	123300	8613440	5360	5360	5360	5360	0
445	20240924	123200	8613440	5360	5360	5360	5360	0
446	20240924	123100	8613440	5360	5360	5360	5360	0
447	20240924	123000	8613440	5360	5360	5360	5360	0
448	20240924	122900	8613440	5360	5360	5360	5360	0
449	20240924	122800	8613440	5360	5360	5360	5360	0
450	20240924	122700	8613440	5360	5360	5360	5360	0
451	20240924	122600	8613440	5360	5360	5360	5360	0
452	20240924	122500	8613440	5360	5360	5360	5360	0
453	20240924	122400	8613440	5360	5360	5360	5360	0
454	20240924	122300	8613440	5360	5360	5360	5360	0
455	20240924	122200	8613440	5360	5360	5360	5360	0
456	20240924	122100	8613440	5360	5360	5360	5360	0
457	20240924	122000	8613440	5360	5360	5360	5360	0
458	20240924	121900	8613440	5360	5360	5360	5360	0
459	20240924	121800	8613440	5360	5360	5360	5360	0
460	20240924	121700	8613440	5360	5360	5360	5360	0
461	20240924	121600	8613440	5360	5360	5360	5360	0
462	20240924	121500	8613440	5360	5360	5360	5360	0
463	20240924	121400	8613440	5360	5360	5360	5360	0
464	20240924	121300	8613440	5360	5360	5360	5360	0
465	20240924	121200	8613440	5360	5360	5360	5360	0
466	20240924	121100	8613440	5360	5360	5360	5360	0
467	20240924	121000	8613440	5360	5360	5360	5360	0
468	20240924	120900	8613440	5360	5360	5360	5360	0
469	20240924	120800	8613440	5360	5360	5360	5360	0
470	20240924	120700	8613440	5360	5360	5360	5360	0
471	20240924	120600	8613440	5360	5360	5360	5360	0
472	20240924	120500	8613440	5360	5360	5360	5360	0
473	20240924	120400	8613440	5360	5360	5360	5360	0
474	20240924	120300	8613440	5360	5360	5360	5360	0
475	20240924	120200	8613440	5360	5360	5360	5360	0
476	20240924	120100	8613440	5360	5360	5360	5360	0
477	20240924	120000	8613440	5360	5360	5360	5360	0
478	20240924	115900	8613440	5360	5360	5360	5360	0
479	20240924	115800	8613440	5360	5360	5360	5360	0
480	20240924	115700	8613440	5360	5360	5360	5360	0
481	20240924	115600	8613440	5360	5360	5360	5360	0
482	20240924	115500	8613440	5360	5360	5360	5360	0
483	20240924	115400	8613440	5360	5360	5360	5360	0
484	20240924	115300	8613440	5360	5360	5360	5360	0
485	20240924	115200	8613440	5360	5360	5360	5360	0
486	20240924	115100	8613440	5360	5360	5360	5360	0
487	20240924	115000	8613440	5360	5360	5360	5360	0
488	20240924	114900	8613440	5360	5360	5360	5360	0
489	20240924	114800	8613440	5360	5360	5360	5360	0
490	20240924	114700	8613440	5360	5360	5360	5360	0
491	20240924	114600	8613440	5360	5360	5360	5360	0
492	20240924	114500	8613440	5360	5360	5360	5360	0
493	20240924	114400	8613440	5360	5360	5360	5360	0
494	20240924	114300	8613440	5360	5360	5360	5360	0
495	20240924	114200	8613440	5360	5360	5360	5360	0
496	20240924	114100	8613440	5360	5360	5360	5360	0
497	20240924	114000	8613440	5360	5360	5360	5360	0
498	20240924	113900	8613440	5360	5360	5360	5360	0
499	20240924	113800	8613440	5360	5360	5360	5360	0
500	20240924	113700	8613440	5360	5360	5360	5360	0
501	20240924	113600	8613440	5360	5360	5360	5360	0
502	20240924	113500	8613440	5360	5360	5360	5360	0
503	20240924	113400	8613440	5360	5360	5360	5360	0
504	20240924	113300	8613440	5360	5360	5360	5360	0
505	20240924	113200	8613440	5360	5360	5360	5360	0
506	20240924	113100	8613440	5360	5360	5360	5360	0
507	20240924	113000	8613440	5360	5360	5360	5360	0
508	20240924	112900	8613440	5360	5360	5360	5360	0
509	20240924	112800	8613440	5360	5350	5360	5350	387
510	20240924	112700	6539160	5300	5300	5300	5300	0
511	20240924	112600	6539160	5300	5300	5300	5300	0
512	20240924	112500	6539160	5300	5300	5300	5300	0
513	20240924	112400	6539160	5300	5300	5300	5300	0
514	20240924	112300	6539160	5300	5380	5380	5300	407
515	20240924	112200	4355970	5370	5370	5370	5370	0
516	20240924	112100	4355970	5370	5370	5370	5370	0
517	20240924	112000	4355970	5370	5370	5370	5370	0
518	20240924	111900	4355970	5370	5370	5370	5370	0
519	20240924	111800	4355970	5370	5370	5370	5370	0
520	20240924	111700	4355970	5370	5370	5370	5370	0
521	20240924	111600	4355970	5370	5370	5370	5370	0
522	20240924	111500	4355970	5370	5370	5370	5370	0
523	20240924	111400	4355970	5370	5370	5370	5370	0
524	20240924	111300	4355970	5370	5370	5370	5370	0
525	20240924	111200	4355970	5370	5370	5370	5370	0
526	20240924	111100	4355970	5370	5370	5370	5370	0
527	20240924	111000	4355970	5370	5370	5370	5370	0
528	20240924	110900	4355970	5370	5370	5370	5370	0
529	20240924	110800	4355970	5370	5370	5370	5370	0
530	20240924	110700	4355970	5370	5370	5370	5370	0
531	20240924	110600	4355970	5370	5370	5370	5370	0
532	20240924	110500	4355970	5370	5370	5370	5370	0
533	20240924	110400	4355970	5370	5370	5370	5370	0
534	20240924	110300	4355970	5370	5370	5370	5370	0
535	20240924	110200	4355970	5370	5370	5370	5370	0
536	20240924	110100	4355970	5370	5370	5370	5370	0
537	20240924	110000	4355970	5370	5370	5370	5370	0
538	20240924	105900	4355970	5370	5370	5370	5370	0
539	20240924	105800	4355970	5370	5370	5370	5370	0
540	20240924	105700	4355970	5370	5370	5370	5370	0
541	20240924	105600	4355970	5370	5370	5370	5370	0
542	20240924	105500	4355970	5370	5370	5370	5370	0
543	20240924	105400	4355970	5370	5370	5370	5370	0
544	20240924	105300	4355970	5370	5370	5370	5370	0
545	20240924	105200	4355970	5370	5370	5370	5370	0
546	20240924	105100	4355970	5370	5370	5370	5370	0
547	20240924	105000	4355970	5370	5370	5370	5370	0
548	20240924	104900	4355970	5370	5370	5370	5370	0
549	20240924	104800	4355970	5370	5370	5370	5370	0
550	20240924	104700	4355970	5370	5380	5380	5370	2
551	20240924	104600	4345220	5380	5380	5380	5380	0
552	20240924	104500	4345220	5380	5380	5380	5380	0
553	20240924	104400	4345220	5380	5380	5380	5380	0
554	20240924	104300	4345220	5380	5380	5380	5380	0
555	20240924	104200	4345220	5380	5380	5380	5380	0
556	20240924	104100	4345220	5380	5380	5380	5380	0
557	20240924	104000	4345220	5380	5380	5380	5380	0
558	20240924	103900	4345220	5380	5380	5380	5380	0
559	20240924	103800	4345220	5380	5380	5380	5380	0
560	20240924	103700	4345220	5380	5380	5380	5380	0
561	20240924	103600	4345220	5380	5380	5380	5380	1
562	20240924	103500	4339840	5390	5390	5390	5390	0
563	20240924	103400	4339840	5390	5390	5390	5390	1
564	20240924	103300	4334450	5380	5390	5390	5380	120
565	20240924	103200	3687850	5390	5380	5390	5380	51
566	20240924	103100	3413460	5370	5370	5370	5370	0
567	20240924	103000	3413460	5370	5370	5370	5370	12
568	20240924	102900	3349020	5370	5370	5370	5370	0
569	20240924	102800	3349020	5370	5370	5370	5370	0
570	20240924	102700	3349020	5370	5370	5370	5370	0
571	20240924	102600	3349020	5370	5370	5370	5370	0
572	20240924	102500	3349020	5370	5370	5370	5370	0
573	20240924	102400	3349020	5370	5370	5370	5370	0
574	20240924	102300	3349020	5370	5370	5370	5370	0
575	20240924	102200	3349020	5370	5370	5370	5370	0
576	20240924	102100	3349020	5370	5370	5370	5370	0
577	20240924	102000	3349020	5370	5370	5370	5370	0
578	20240924	101900	3349020	5370	5370	5370	5370	0
579	20240924	101800	3349020	5370	5370	5370	5370	0
580	20240924	101700	3349020	5370	5370	5370	5370	0
581	20240924	101600	3349020	5370	5370	5370	5370	0
582	20240924	101500	3349020	5370	5370	5370	5370	0
583	20240924	101400	3349020	5370	5370	5370	5370	0
584	20240924	101300	3349020	5370	5370	5370	5370	0
585	20240924	101200	3349020	5370	5370	5370	5370	0
586	20240924	101100	3349020	5370	5370	5370	5370	20
587	20240924	101000	3241620	5370	5370	5370	5370	0
588	20240924	100900	3241620	5370	5370	5370	5370	0
589	20240924	100800	3241620	5370	5370	5370	5370	8
590	20240924	100700	3198660	5360	5360	5360	5360	0
591	20240924	100600	3198660	5360	5360	5360	5360	0
592	20240924	100500	3198660	5360	5360	5360	5360	0
593	20240924	100400	3198660	5360	5360	5360	5360	0
594	20240924	100300	3198660	5360	5360	5360	5360	0
595	20240924	100200	3198660	5360	5360	5360	5360	0
596	20240924	100100	3198660	5360	5360	5360	5360	0
597	20240924	100000	3198660	5360	5360	5360	5360	0
598	20240924	095900	3198660	5360	5360	5360	5360	0
599	20240924	095800	3198660	5360	5360	5360	5360	0
600	20240924	095700	3198660	5360	5360	5360	5360	0
601	20240924	095600	3198660	5360	5360	5360	5360	0
602	20240924	095500	3198660	5360	5360	5360	5360	0
603	20240924	095400	3198660	5360	5360	5360	5360	0
604	20240924	095300	3198660	5360	5360	5360	5360	193
605	20240924	095200	2164180	5360	5360	5360	5360	0
606	20240924	095100	2164180	5360	5360	5360	5360	0
607	20240924	095000	2164180	5360	5360	5360	5360	0
608	20240924	094900	2164180	5360	5360	5360	5360	58
609	20240924	094800	1853300	5360	5360	5360	5360	0
610	20240924	094700	1853300	5360	5360	5360	5360	0
611	20240924	094600	1853300	5360	5350	5360	5350	100
612	20240924	094500	1317410	5350	5350	5350	5350	0
613	20240924	094400	1317410	5350	5350	5350	5350	0
614	20240924	094300	1317410	5350	5350	5350	5350	0
615	20240924	094200	1317410	5350	5350	5350	5350	0
616	20240924	094100	1317410	5350	5350	5350	5350	0
617	20240924	094000	1317410	5350	5350	5350	5350	15
618	20240924	093900	1237160	5360	5360	5360	5360	7
619	20240924	093800	1199640	5360	5360	5360	5360	0
620	20240924	093700	1199640	5360	5360	5360	5360	0
621	20240924	093600	1199640	5360	5360	5360	5360	19
622	20240924	093500	1097800	5360	5360	5360	5360	0
623	20240924	093400	1097800	5360	5360	5360	5360	0
624	20240924	093300	1097800	5360	5360	5360	5360	0
625	20240924	093200	1097800	5360	5360	5360	5360	0
626	20240924	093100	1097800	5360	5360	5360	5360	5
627	20240924	093000	1071000	5360	5360	5360	5360	0
628	20240924	092900	1071000	5360	5360	5360	5360	0
629	20240924	092800	1071000	5360	5360	5360	5360	0
630	20240924	092700	1071000	5360	5360	5360	5360	0
631	20240924	092600	1071000	5360	5360	5360	5360	0
632	20240924	092500	1071000	5360	5360	5360	5360	100
633	20240924	092400	535000	5350	5350	5350	5350	0
634	20240924	092300	535000	5350	5350	5350	5350	0
635	20240924	092200	535000	5350	5350	5350	5350	0
636	20240924	092100	535000	5350	5350	5350	5350	0
637	20240924	092000	535000	5350	5350	5350	5350	0
638	20240924	091900	535000	5350	5350	5350	5350	0
639	20240924	091800	535000	5350	5350	5350	5350	0
640	20240924	091700	535000	5350	5350	5350	5350	0
641	20240924	091600	535000	5350	5350	5350	5350	0
642	20240924	091500	535000	5350	5350	5350	5350	0
643	20240924	091400	535000	5350	5350	5350	5350	0
644	20240924	091300	535000	5350	5350	5350	5350	40
645	20240924	091200	321000	5350	5350	5350	5350	0
646	20240924	091100	321000	5350	5350	5350	5350	0
647	20240924	091000	321000	5350	5350	5350	5350	0
648	20240924	090900	321000	5350	5350	5350	5350	0
649	20240924	090800	321000	5350	5350	5350	5350	0
650	20240924	090700	321000	5350	5350	5350	5350	0
651	20240924	090600	321000	5350	5350	5350	5350	40
652	20240924	090500	107000	5350	5350	5350	5350	0
653	20240924	090400	107000	5350	5350	5350	5350	0
654	20240924	090300	107000	5350	5350	5350	5350	20
655	20240924	090200	0	5340	5340	5340	5340	0
656	20240924	090100	0	5340	5340	5340	5340	0
657	20240924	090000	0	5340	5340	5340	5340	0