KissMeData/030720/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	191300	34866690	5920	5920	5920	5920	31
3	20240926	191200	34866690	5920	5920	5920	5920	0
4	20240926	191100	34866690	5920	5920	5920	5920	0
5	20240926	191000	34866690	5920	5920	5920	5920	0
6	20240926	190900	34866690	5920	5920	5920	5920	0
7	20240926	190800	34866690	5920	5920	5920	5920	0
8	20240926	190700	34866690	5920	5920	5920	5920	0
9	20240926	190600	34866690	5920	5920	5920	5920	0
10	20240926	190500	34866690	5920	5920	5920	5920	0
11	20240926	190400	34866690	5920	5920	5920	5920	0
12	20240926	190300	34866690	5920	5920	5920	5920	0
13	20240926	190200	34866690	5920	5920	5920	5920	0
14	20240926	190100	34866690	5920	5920	5920	5920	0
15	20240926	190000	34866690	5920	5920	5920	5920	0
16	20240926	185900	34866690	5920	5920	5920	5920	0
17	20240926	185800	34866690	5920	5920	5920	5920	0
18	20240926	185700	34866690	5920	5920	5920	5920	0
19	20240926	185600	34866690	5920	5920	5920	5920	0
20	20240926	185500	34866690	5920	5920	5920	5920	0
21	20240926	185400	34866690	5920	5920	5920	5920	0
22	20240926	185300	34866690	5920	5920	5920	5920	0
23	20240926	185200	34866690	5920	5920	5920	5920	0
24	20240926	185100	34866690	5920	5920	5920	5920	0
25	20240926	185000	34866690	5920	5920	5920	5920	0
26	20240926	184900	34866690	5920	5920	5920	5920	0
27	20240926	184800	34866690	5920	5920	5920	5920	0
28	20240926	184700	34866690	5920	5920	5920	5920	0
29	20240926	184600	34866690	5920	5920	5920	5920	0
30	20240926	184500	34866690	5920	5920	5920	5920	0
31	20240926	184400	34866690	5920	5920	5920	5920	0
32	20240926	184300	34866690	5920	5920	5920	5920	31
33	20240926	184200	34866690	5920	5920	5920	5920	0
34	20240926	184100	34866690	5920	5920	5920	5920	0
35	20240926	184000	34866690	5920	5920	5920	5920	0
36	20240926	183900	34866690	5920	5920	5920	5920	0
37	20240926	183800	34866690	5920	5920	5920	5920	0
38	20240926	183700	34866690	5920	5920	5920	5920	0
39	20240926	183600	34866690	5920	5920	5920	5920	0
40	20240926	183500	34866690	5920	5920	5920	5920	0
41	20240926	183400	34866690	5920	5920	5920	5920	0
42	20240926	183300	34866690	5920	5920	5920	5920	0
43	20240926	183200	34866690	5920	5920	5920	5920	0
44	20240926	183100	34866690	5920	5920	5920	5920	0
45	20240926	183000	34866690	5920	5920	5920	5920	0
46	20240926	182900	34866690	5920	5920	5920	5920	0
47	20240926	182800	34866690	5920	5920	5920	5920	0
48	20240926	182700	34866690	5920	5920	5920	5920	0
49	20240926	182600	34866690	5920	5920	5920	5920	0
50	20240926	182500	34866690	5920	5920	5920	5920	0
51	20240926	182400	34866690	5920	5920	5920	5920	0
52	20240926	182300	34866690	5920	5920	5920	5920	0
53	20240926	182200	34866690	5920	5920	5920	5920	0
54	20240926	182100	34866690	5920	5920	5920	5920	0
55	20240926	182000	34866690	5920	5920	5920	5920	0
56	20240926	181900	34866690	5920	5920	5920	5920	0
57	20240926	181800	34866690	5920	5920	5920	5920	0
58	20240926	181700	34866690	5920	5920	5920	5920	0
59	20240926	181600	34866690	5920	5920	5920	5920	0
60	20240926	181500	34866690	5920	5920	5920	5920	0
61	20240926	181400	34866690	5920	5920	5920	5920	0
62	20240926	181300	34866690	5920	5920	5920	5920	31
63	20240926	181200	34866690	5920	5920	5920	5920	0
64	20240926	181100	34866690	5920	5920	5920	5920	0
65	20240926	181000	34866690	5920	5920	5920	5920	0
66	20240926	180900	34866690	5920	5920	5920	5920	0
67	20240926	180800	34866690	5920	5920	5920	5920	0
68	20240926	180700	34866690	5920	5920	5920	5920	0
69	20240926	180600	34866690	5920	5920	5920	5920	0
70	20240926	180500	34866690	5920	5920	5920	5920	0
71	20240926	180400	34866690	5920	5920	5920	5920	0
72	20240926	180300	34866690	5920	5920	5920	5920	0
73	20240926	180200	34866690	5920	5920	5920	5920	0
74	20240926	180100	34866690	5920	5920	5920	5920	0
75	20240926	180000	34866690	5920	5920	5920	5920	0
76	20240926	175900	34866690	5920	5920	5920	5920	0
77	20240926	175800	34866690	5920	5920	5920	5920	0
78	20240926	175700	34866690	5920	5920	5920	5920	0
79	20240926	175600	34866690	5920	5920	5920	5920	0
80	20240926	175500	34866690	5920	5920	5920	5920	0
81	20240926	175400	34866690	5920	5920	5920	5920	0
82	20240926	175300	34866690	5920	5920	5920	5920	0
83	20240926	175200	34866690	5920	5920	5920	5920	0
84	20240926	175100	34866690	5920	5920	5920	5920	0
85	20240926	175000	34866690	5920	5920	5920	5920	0
86	20240926	174900	34866690	5920	5920	5920	5920	0
87	20240926	174800	34866690	5920	5920	5920	5920	0
88	20240926	174700	34866690	5920	5920	5920	5920	0
89	20240926	174600	34866690	5920	5920	5920	5920	0
90	20240926	174500	34866690	5920	5920	5920	5920	0
91	20240926	174400	34866690	5920	5920	5920	5920	0
92	20240926	174300	34866690	5920	5920	5920	5920	31
93	20240926	174200	34866690	5920	5920	5920	5920	0
94	20240926	174100	34866690	5920	5920	5920	5920	0
95	20240926	174000	34866690	5920	5920	5920	5920	0
96	20240926	173900	34866690	5920	5920	5920	5920	0
97	20240926	173800	34866690	5920	5920	5920	5920	0
98	20240926	173700	34866690	5920	5920	5920	5920	0
99	20240926	173600	34866690	5920	5920	5920	5920	0
100	20240926	173500	34866690	5920	5920	5920	5920	0
101	20240926	173400	34866690	5920	5920	5920	5920	0
102	20240926	173300	34866690	5920	5920	5920	5920	0
103	20240926	173200	34866690	5920	5920	5920	5920	0
104	20240926	173100	34866690	5920	5920	5920	5920	0
105	20240926	173000	34866690	5920	5920	5920	5920	0
106	20240926	172900	34866690	5920	5920	5920	5920	0
107	20240926	172800	34866690	5920	5920	5920	5920	0
108	20240926	172700	34866690	5920	5920	5920	5920	0
109	20240926	172600	34866690	5920	5920	5920	5920	0
110	20240926	172500	34866690	5920	5920	5920	5920	0
111	20240926	172400	34866690	5920	5920	5920	5920	0
112	20240926	172300	34866690	5920	5920	5920	5920	0
113	20240926	172200	34866690	5920	5920	5920	5920	0
114	20240926	172100	34866690	5920	5920	5920	5920	0
115	20240926	172000	34866690	5920	5920	5920	5920	0
116	20240926	171900	34866690	5920	5920	5920	5920	0
117	20240926	171800	34866690	5920	5920	5920	5920	0
118	20240926	171700	34866690	5920	5920	5920	5920	0
119	20240926	171600	34866690	5920	5920	5920	5920	0
120	20240926	171500	34866690	5920	5920	5920	5920	0
121	20240926	171400	34866690	5920	5920	5920	5920	0
122	20240926	171300	34866690	5920	5920	5920	5920	31
123	20240926	171200	34866690	5920	5920	5920	5920	0
124	20240926	171100	34866690	5920	5920	5920	5920	0
125	20240926	171000	34866690	5920	5920	5920	5920	0
126	20240926	170900	34866690	5920	5920	5920	5920	0
127	20240926	170800	34866690	5920	5920	5920	5920	0
128	20240926	170700	34866690	5920	5920	5920	5920	0
129	20240926	170600	34866690	5920	5920	5920	5920	0
130	20240926	170500	34866690	5920	5920	5920	5920	0
131	20240926	170400	34866690	5920	5920	5920	5920	0
132	20240926	170300	34866690	5920	5920	5920	5920	0
133	20240926	170200	34866690	5920	5920	5920	5920	0
134	20240926	170100	34866690	5920	5920	5920	5920	0
135	20240926	170000	34866690	5920	5920	5920	5920	0
136	20240926	165900	34866690	5920	5920	5920	5920	0
137	20240926	165800	34866690	5920	5920	5920	5920	0
138	20240926	165700	34866690	5920	5920	5920	5920	0
139	20240926	165600	34866690	5920	5920	5920	5920	0
140	20240926	165500	34866690	5920	5920	5920	5920	0
141	20240926	165400	34866690	5920	5920	5920	5920	0
142	20240926	165300	34866690	5920	5920	5920	5920	0
143	20240926	165200	34866690	5920	5920	5920	5920	0
144	20240926	165100	34866690	5920	5920	5920	5920	0
145	20240926	165000	34866690	5920	5920	5920	5920	0
146	20240926	164900	34866690	5920	5920	5920	5920	0
147	20240926	164800	34866690	5920	5920	5920	5920	0
148	20240926	164700	34866690	5920	5920	5920	5920	0
149	20240926	164600	34866690	5920	5920	5920	5920	0
150	20240926	164500	34866690	5920	5920	5920	5920	0
151	20240926	164400	34866690	5920	5920	5920	5920	0
152	20240926	164300	34866690	5920	5920	5920	5920	31
153	20240926	164200	34866690	5920	5920	5920	5920	0
154	20240926	164100	34866690	5920	5920	5920	5920	0
155	20240926	164000	34866690	5920	5920	5920	5920	0
156	20240926	163900	34866690	5920	5920	5920	5920	0
157	20240926	163800	34866690	5920	5920	5920	5920	0
158	20240926	163700	34866690	5920	5920	5920	5920	0
159	20240926	163600	34866690	5920	5920	5920	5920	0
160	20240926	163500	34866690	5920	5920	5920	5920	0
161	20240926	163400	34866690	5920	5920	5920	5920	0
162	20240926	163300	34866690	5920	5920	5920	5920	0
163	20240926	163200	34866690	5920	5920	5920	5920	0
164	20240926	163100	34866690	5920	5920	5920	5920	0
165	20240926	163000	34866690	5920	5920	5920	5920	0
166	20240926	162900	34866690	5920	5920	5920	5920	0
167	20240926	162800	34866690	5920	5920	5920	5920	0
168	20240926	162700	34866690	5920	5920	5920	5920	0
169	20240926	162600	34866690	5920	5920	5920	5920	0
170	20240926	162500	34866690	5920	5920	5920	5920	0
171	20240926	162400	34866690	5920	5920	5920	5920	0
172	20240926	162300	34866690	5920	5920	5920	5920	0
173	20240926	162200	34866690	5920	5920	5920	5920	0
174	20240926	162100	34866690	5920	5920	5920	5920	0
175	20240926	162000	34866690	5920	5920	5920	5920	0
176	20240926	161900	34866690	5920	5920	5920	5920	0
177	20240926	161800	34866690	5920	5920	5920	5920	0
178	20240926	161700	34866690	5920	5920	5920	5920	0
179	20240926	161600	34866690	5920	5920	5920	5920	0
180	20240926	161500	34866690	5920	5920	5920	5920	0
181	20240926	161400	34866690	5920	5920	5920	5920	0
182	20240926	161300	34866690	5920	5920	5920	5920	31
183	20240926	161200	34866690	5920	5920	5920	5920	0
184	20240926	161100	34866690	5920	5920	5920	5920	0
185	20240926	161000	34866690	5920	5920	5920	5920	0
186	20240926	160900	34866690	5920	5920	5920	5920	0
187	20240926	160800	34866690	5920	5920	5920	5920	0
188	20240926	160700	34866690	5920	5920	5920	5920	0
189	20240926	160600	34866690	5920	5920	5920	5920	0
190	20240926	160500	34866690	5920	5920	5920	5920	0
191	20240926	160400	34866690	5920	5920	5920	5920	0
192	20240926	160300	34866690	5920	5920	5920	5920	0
193	20240926	160200	34866690	5920	5920	5920	5920	0
194	20240926	160100	34866690	5920	5920	5920	5920	0
195	20240926	160000	34866690	5920	5920	5920	5920	0
196	20240926	155900	34866690	5920	5920	5920	5920	0
197	20240926	155800	34866690	5920	5920	5920	5920	0
198	20240926	155700	34866690	5920	5920	5920	5920	0
199	20240926	155600	34866690	5920	5920	5920	5920	0
200	20240926	155500	34866690	5920	5920	5920	5920	0
201	20240926	155400	34866690	5920	5920	5920	5920	0
202	20240926	155300	34866690	5920	5920	5920	5920	0
203	20240926	155200	34866690	5920	5920	5920	5920	0
204	20240926	155100	34866690	5920	5920	5920	5920	0
205	20240926	155000	34866690	5920	5920	5920	5920	0
206	20240926	154900	34866690	5920	5920	5920	5920	0
207	20240926	154800	34866690	5920	5920	5920	5920	0
208	20240926	154700	34866690	5920	5920	5920	5920	0
209	20240926	154600	34866690	5920	5920	5920	5920	0
210	20240926	154500	34866690	5920	5920	5920	5920	0
211	20240926	154400	34866690	5920	5920	5920	5920	0
212	20240926	154300	34866690	5920	5920	5920	5920	31
213	20240926	154200	34866690	5920	5920	5920	5920	0
214	20240926	154100	34866690	5920	5920	5920	5920	0
215	20240926	154000	34866690	5920	5920	5920	5920	0
216	20240926	153900	34866690	5920	5920	5920	5920	0
217	20240926	153800	34866690	5920	5920	5920	5920	0
218	20240926	153700	34866690	5920	5920	5920	5920	0
219	20240926	153600	34866690	5920	5920	5920	5920	0
220	20240926	153500	34866690	5920	5920	5920	5920	0
221	20240926	153400	34866690	5920	5920	5920	5920	0
222	20240926	153300	34866690	5920	5920	5920	5920	0
223	20240926	153200	34866690	5920	5920	5920	5920	0
224	20240926	153100	34866690	5920	5920	5920	5920	0
225	20240926	153000	34866690	5920	5920	5920	5920	31
226	20240926	152900	34683170	5910	5910	5910	5910	0
227	20240926	152800	34683170	5910	5910	5910	5910	0
228	20240926	152700	34683170	5910	5910	5910	5910	0
229	20240926	152600	34683170	5910	5910	5910	5910	0
230	20240926	152500	34683170	5910	5910	5910	5910	0
231	20240926	152400	34683170	5910	5910	5910	5910	0
232	20240926	152300	34683170	5910	5910	5910	5910	0
233	20240926	152200	34683170	5910	5910	5910	5910	0
234	20240926	152100	34683170	5910	5910	5910	5910	0
235	20240926	152000	34683170	5910	5910	5910	5910	0
236	20240926	151900	34683170	5910	5890	5910	5890	97
237	20240926	151800	34111820	5910	5910	5910	5910	0
238	20240926	151700	34111820	5910	5910	5910	5910	0
239	20240926	151600	34111820	5910	5910	5910	5910	0
240	20240926	151500	34111820	5910	5910	5910	5910	8
241	20240926	151400	34064540	5910	5910	5910	5910	0
242	20240926	151300	34064540	5910	5910	5910	5910	1
243	20240926	151200	34058630	5890	5890	5890	5890	29
244	20240926	151100	33887820	5920	5920	5920	5920	0
245	20240926	151000	33887820	5920	5920	5920	5920	0
246	20240926	150900	33887820	5920	5890	5920	5890	12
247	20240926	150800	33817110	5880	5880	5880	5880	0
248	20240926	150700	33817110	5880	5880	5880	5880	0
249	20240926	150600	33817110	5880	5880	5880	5880	0
250	20240926	150500	33817110	5880	5880	5880	5880	0
251	20240926	150400	33817110	5880	5880	5880	5880	0
252	20240926	150300	33817110	5880	5880	5880	5880	0
253	20240926	150200	33817110	5880	5900	5900	5880	406
254	20240926	150100	31425090	5940	5940	5940	5940	0
255	20240926	150000	31425090	5940	5940	5940	5940	0
256	20240926	145900	31425090	5940	5940	5940	5940	0
257	20240926	145800	31425090	5940	5940	5940	5940	0
258	20240926	145700	31425090	5940	5940	5940	5940	0
259	20240926	145600	31425090	5940	5940	5940	5940	0
260	20240926	145500	31425090	5940	5940	5940	5940	0
261	20240926	145400	31425090	5940	5940	5940	5940	0
262	20240926	145300	31425090	5940	5940	5940	5940	0
263	20240926	145200	31425090	5940	5940	5940	5940	5
264	20240926	145100	31395390	5940	5940	5940	5940	0
265	20240926	145000	31395390	5940	5940	5940	5940	1
266	20240926	144900	31389450	5950	5950	5950	5950	0
267	20240926	144800	31389450	5950	5950	5950	5950	0
268	20240926	144700	31389450	5950	5950	5950	5950	0
269	20240926	144600	31389450	5950	5950	5950	5950	0
270	20240926	144500	31389450	5950	5950	5950	5950	0
271	20240926	144400	31389450	5950	5950	5950	5950	0
272	20240926	144300	31389450	5950	5950	5950	5950	0
273	20240926	144200	31389450	5950	5950	5950	5950	0
274	20240926	144100	31389450	5950	5950	5950	5950	0
275	20240926	144000	31389450	5950	5950	5950	5950	0
276	20240926	143900	31389450	5950	5950	5950	5950	0
277	20240926	143800	31389450	5950	5950	5950	5950	0
278	20240926	143700	31389450	5950	5950	5950	5950	0
279	20240926	143600	31389450	5950	5950	5950	5950	10
280	20240926	143500	31329950	5950	5950	5950	5950	0
281	20240926	143400	31329950	5950	5950	5950	5950	1
282	20240926	143300	31324000	5890	5890	5890	5890	50
283	20240926	143200	31029500	5890	5890	5890	5890	1
284	20240926	143100	31023610	5950	5950	5950	5950	0
285	20240926	143000	31023610	5950	5950	5950	5950	0
286	20240926	142900	31023610	5950	5950	5950	5950	0
287	20240926	142800	31023610	5950	5880	5950	5880	2
288	20240926	142700	31011780	5870	5870	5870	5870	0
289	20240926	142600	31011780	5870	5870	5870	5870	0
290	20240926	142500	31011780	5870	5870	5870	5870	0
291	20240926	142400	31011780	5870	5890	5890	5870	551
292	20240926	142300	27772440	5950	5890	5950	5890	6
293	20240926	142200	27737040	5880	5880	5880	5880	0
294	20240926	142100	27737040	5880	5890	5890	5880	290
295	20240926	142000	26030330	5950	5950	5950	5950	0
296	20240926	141900	26030330	5950	5950	5950	5950	0
297	20240926	141800	26030330	5950	5890	5950	5890	2
298	20240926	141700	26018490	5880	5880	5880	5880	0
299	20240926	141600	26018490	5880	5910	5910	5880	377
300	20240926	141500	23795870	5960	5960	5960	5960	0
301	20240926	141400	23795870	5960	5960	5960	5960	0
302	20240926	141300	23795870	5960	5960	5960	5960	0
303	20240926	141200	23795870	5960	5960	5960	5960	0
304	20240926	141100	23795870	5960	5960	5960	5960	0
305	20240926	141000	23795870	5960	5960	5960	5960	0
306	20240926	140900	23795870	5960	5960	5960	5960	0
307	20240926	140800	23795870	5960	5960	5960	5960	1
308	20240926	140700	23789910	5910	5910	5910	5910	0
309	20240926	140600	23789910	5910	5910	5910	5910	1
310	20240926	140500	23784000	5880	5880	5880	5880	0
311	20240926	140400	23784000	5880	5880	5880	5880	0
312	20240926	140300	23784000	5880	5920	5920	5880	378
313	20240926	140200	21551440	5970	5930	5970	5920	131
314	20240926	140100	20775370	5920	5920	5920	5920	0
315	20240926	140000	20775370	5920	5920	5920	5920	0
316	20240926	135900	20775370	5920	5930	5930	5920	344
317	20240926	135800	18736520	5970	5970	5970	5970	0
318	20240926	135700	18736520	5970	5970	5970	5970	0
319	20240926	135600	18736520	5970	5940	5970	5940	19
320	20240926	135500	18623630	5940	5940	5940	5940	0
321	20240926	135400	18623630	5940	5940	5940	5940	293
322	20240926	135300	16883210	5970	5970	5970	5970	0
323	20240926	135200	16883210	5970	5970	5970	5970	0
324	20240926	135100	16883210	5970	5970	5970	5970	0
325	20240926	135000	16883210	5970	5970	5970	5970	0
326	20240926	134900	16883210	5970	5970	5970	5970	0
327	20240926	134800	16883210	5970	5950	5970	5940	319
328	20240926	134700	14987290	5960	5960	5960	5960	0
329	20240926	134600	14987290	5960	5960	5960	5960	0
330	20240926	134500	14987290	5960	5960	5960	5960	0
331	20240926	134400	14987290	5960	5960	5960	5960	17
332	20240926	134300	14885970	5960	5950	5960	5950	231
333	20240926	134200	13511510	5960	5960	5960	5960	0
334	20240926	134100	13511510	5960	5960	5960	5960	0
335	20240926	134000	13511510	5960	5960	5960	5960	1
336	20240926	133900	13505550	5940	5940	5940	5940	0
337	20240926	133800	13505550	5940	5940	5940	5940	493
338	20240926	133700	10577130	5930	5930	5930	5930	115
339	20240926	133600	9895180	5930	5930	5930	5930	0
340	20240926	133500	9895180	5930	5930	5930	5930	0
341	20240926	133400	9895180	5930	5930	5930	5930	0
342	20240926	133300	9895180	5930	5930	5930	5930	43
343	20240926	133200	9640190	5930	5930	5930	5930	0
344	20240926	133100	9640190	5930	5930	5930	5930	0
345	20240926	133000	9640190	5930	5930	5930	5930	0
346	20240926	132900	9640190	5930	5930	5930	5930	0
347	20240926	132800	9640190	5930	5930	5930	5930	41
348	20240926	132700	9397060	5940	5940	5940	5940	0
349	20240926	132600	9397060	5940	5940	5940	5940	0
350	20240926	132500	9397060	5940	5940	5940	5940	12
351	20240926	132400	9325780	5940	5940	5940	5940	0
352	20240926	132300	9325780	5940	5940	5940	5940	0
353	20240926	132200	9325780	5940	5940	5940	5940	0
354	20240926	132100	9325780	5940	5940	5940	5940	6
355	20240926	132000	9290140	5940	5940	5940	5940	0
356	20240926	131900	9290140	5940	5940	5940	5940	0
357	20240926	131800	9290140	5940	5940	5940	5940	0
358	20240926	131700	9290140	5940	5940	5940	5940	53
359	20240926	131600	8975320	5940	5940	5940	5940	8
360	20240926	131500	8927800	5940	5940	5940	5940	12
361	20240926	131400	8856520	5940	5940	5940	5940	4
362	20240926	131300	8832760	5940	5940	5940	5940	0
363	20240926	131200	8832760	5940	5940	5940	5940	0
364	20240926	131100	8832760	5940	5940	5940	5940	3
365	20240926	131000	8814940	5940	5940	5940	5940	0
366	20240926	130900	8814940	5940	5940	5940	5940	0
367	20240926	130800	8814940	5940	5940	5940	5940	0
368	20240926	130700	8814940	5940	5940	5940	5940	1
369	20240926	130600	8809000	5930	5930	5930	5930	0
370	20240926	130500	8809000	5930	5930	5930	5930	0
371	20240926	130400	8809000	5930	5930	5930	5930	0
372	20240926	130300	8809000	5930	5930	5930	5930	0
373	20240926	130200	8809000	5930	5930	5930	5930	0
374	20240926	130100	8809000	5930	5930	5930	5930	0
375	20240926	130000	8809000	5930	5930	5930	5930	0
376	20240926	125900	8809000	5930	5930	5930	5930	0
377	20240926	125800	8809000	5930	5930	5930	5930	0
378	20240926	125700	8809000	5930	5930	5930	5930	0
379	20240926	125600	8809000	5930	5930	5930	5930	9
380	20240926	125500	8755630	5930	5930	5930	5930	10
381	20240926	125400	8696330	5930	5930	5930	5930	0
382	20240926	125300	8696330	5930	5930	5930	5930	0
383	20240926	125200	8696330	5930	5930	5930	5930	60
384	20240926	125100	8340530	5930	5930	5930	5930	0
385	20240926	125000	8340530	5930	5930	5930	5930	0
386	20240926	124900	8340530	5930	5930	5930	5930	0
387	20240926	124800	8340530	5930	5930	5930	5930	0
388	20240926	124700	8340530	5930	5930	5930	5930	0
389	20240926	124600	8340530	5930	5930	5930	5930	0
390	20240926	124500	8340530	5930	5930	5930	5930	0
391	20240926	124400	8340530	5930	5930	5930	5930	0
392	20240926	124300	8340530	5930	5930	5930	5930	0
393	20240926	124200	8340530	5930	5930	5930	5930	0
394	20240926	124100	8340530	5930	5930	5930	5930	0
395	20240926	124000	8340530	5930	5930	5930	5930	0
396	20240926	123900	8340530	5930	5930	5930	5930	1
397	20240926	123800	8334600	5930	5930	5930	5930	32
398	20240926	123700	8144840	5930	5930	5930	5930	0
399	20240926	123600	8144840	5930	5930	5930	5930	0
400	20240926	123500	8144840	5930	5930	5930	5930	0
401	20240926	123400	8144840	5930	5930	5930	5930	0
402	20240926	123300	8144840	5930	5930	5930	5930	0
403	20240926	123200	8144840	5930	5930	5930	5930	0
404	20240926	123100	8144840	5930	5930	5930	5930	0
405	20240926	123000	8144840	5930	5930	5930	5930	0
406	20240926	122900	8144840	5930	5930	5930	5930	0
407	20240926	122800	8144840	5930	5930	5930	5930	0
408	20240926	122700	8144840	5930	5930	5930	5930	0
409	20240926	122600	8144840	5930	5930	5930	5930	0
410	20240926	122500	8144840	5930	5930	5930	5930	0
411	20240926	122400	8144840	5930	5930	5930	5930	1
412	20240926	122300	8138910	5930	5930	5930	5930	0
413	20240926	122200	8138910	5930	5930	5930	5930	0
414	20240926	122100	8138910	5930	5930	5930	5930	10
415	20240926	122000	8079610	5920	5920	5920	5920	0
416	20240926	121900	8079610	5920	5920	5920	5920	38
417	20240926	121800	7854650	5930	5930	5930	5930	0
418	20240926	121700	7854650	5930	5930	5930	5930	0
419	20240926	121600	7854650	5930	5930	5930	5930	0
420	20240926	121500	7854650	5930	5930	5930	5930	0
421	20240926	121400	7854650	5930	5930	5930	5930	0
422	20240926	121300	7854650	5930	5930	5930	5930	0
423	20240926	121200	7854650	5930	5930	5930	5930	0
424	20240926	121100	7854650	5930	5930	5930	5930	0
425	20240926	121000	7854650	5930	5930	5930	5930	0
426	20240926	120900	7854650	5930	5930	5930	5930	0
427	20240926	120800	7854650	5930	5930	5930	5930	0
428	20240926	120700	7854650	5930	5930	5930	5930	0
429	20240926	120600	7854650	5930	5930	5930	5930	1
430	20240926	120500	7848720	5920	5920	5920	5920	0
431	20240926	120400	7848720	5920	5920	5920	5920	0
432	20240926	120300	7848720	5920	5920	5920	5920	0
433	20240926	120200	7848720	5920	5920	5920	5920	3
434	20240926	120100	7830960	5920	5920	5920	5920	0
435	20240926	120000	7830960	5920	5920	5920	5920	0
436	20240926	115900	7830960	5920	5920	5920	5920	0
437	20240926	115800	7830960	5920	5920	5920	5920	0
438	20240926	115700	7830960	5920	5920	5920	5920	0
439	20240926	115600	7830960	5920	5920	5920	5920	0
440	20240926	115500	7830960	5920	5920	5920	5920	0
441	20240926	115400	7830960	5920	5920	5920	5920	0
442	20240926	115300	7830960	5920	5920	5920	5920	0
443	20240926	115200	7830960	5920	5920	5920	5920	0
444	20240926	115100	7830960	5920	5920	5920	5920	0
445	20240926	115000	7830960	5920	5920	5920	5920	0
446	20240926	114900	7830960	5920	5920	5920	5920	0
447	20240926	114800	7830960	5920	5920	5920	5920	0
448	20240926	114700	7830960	5920	5920	5920	5920	0
449	20240926	114600	7830960	5920	5920	5920	5920	0
450	20240926	114500	7830960	5920	5920	5920	5920	0
451	20240926	114400	7830960	5920	5920	5920	5920	0
452	20240926	114300	7830960	5920	5920	5920	5920	28
453	20240926	114200	7665200	5920	5920	5920	5920	0
454	20240926	114100	7665200	5920	5920	5920	5920	0
455	20240926	114000	7665200	5920	5920	5920	5920	0
456	20240926	113900	7665200	5920	5920	5920	5920	0
457	20240926	113800	7665200	5920	5920	5920	5920	16
458	20240926	113700	7570480	5930	5930	5930	5930	0
459	20240926	113600	7570480	5930	5930	5930	5930	0
460	20240926	113500	7570480	5930	5930	5930	5930	0
461	20240926	113400	7570480	5930	5930	5930	5930	0
462	20240926	113300	7570480	5930	5930	5930	5930	0
463	20240926	113200	7570480	5930	5930	5930	5930	0
464	20240926	113100	7570480	5930	5930	5930	5930	0
465	20240926	113000	7570480	5930	5930	5930	5930	0
466	20240926	112900	7570480	5930	5930	5930	5930	0
467	20240926	112800	7570480	5930	5930	5930	5930	0
468	20240926	112700	7570480	5930	5930	5930	5930	0
469	20240926	112600	7570480	5930	5930	5930	5930	0
470	20240926	112500	7570480	5930	5930	5930	5930	0
471	20240926	112400	7570480	5930	5930	5930	5930	0
472	20240926	112300	7570480	5930	5920	5930	5920	8
473	20240926	112200	7523110	5960	5960	5960	5960	0
474	20240926	112100	7523110	5960	5960	5960	5960	1
475	20240926	112000	7517150	5920	5920	5920	5910	318
476	20240926	111900	5636340	5960	5960	5960	5960	0
477	20240926	111800	5636340	5960	5960	5960	5960	0
478	20240926	111700	5636340	5960	5960	5960	5960	0
479	20240926	111600	5636340	5960	5960	5960	5960	1
480	20240926	111500	5630380	5970	5970	5970	5970	0
481	20240926	111400	5630380	5970	5970	5970	5970	0
482	20240926	111300	5630380	5970	5970	5970	5970	0
483	20240926	111200	5630380	5970	5970	5970	5970	0
484	20240926	111100	5630380	5970	5970	5970	5970	0
485	20240926	111000	5630380	5970	5970	5970	5970	0
486	20240926	110900	5630380	5970	5970	5970	5970	0
487	20240926	110800	5630380	5970	5970	5970	5970	0
488	20240926	110700	5630380	5970	5970	5970	5970	0
489	20240926	110600	5630380	5970	5970	5970	5970	0
490	20240926	110500	5630380	5970	5970	5970	5970	0
491	20240926	110400	5630380	5970	5970	5970	5970	0
492	20240926	110300	5630380	5970	5970	5970	5970	0
493	20240926	110200	5630380	5970	5970	5970	5970	50
494	20240926	110100	5331880	5970	5970	5970	5970	0
495	20240926	110000	5331880	5970	5970	5970	5970	0
496	20240926	105900	5331880	5970	5970	5970	5970	6
497	20240926	105800	5296060	5970	5970	5970	5970	0
498	20240926	105700	5296060	5970	5970	5970	5970	0
499	20240926	105600	5296060	5970	5970	5970	5970	0
500	20240926	105500	5296060	5970	5970	5970	5970	0
501	20240926	105400	5296060	5970	5970	5970	5970	0
502	20240926	105300	5296060	5970	5970	5970	5970	0
503	20240926	105200	5296060	5970	5970	5970	5970	0
504	20240926	105100	5296060	5970	5970	5970	5970	0
505	20240926	105000	5296060	5970	5970	5970	5970	0
506	20240926	104900	5296060	5970	5970	5970	5970	0
507	20240926	104800	5296060	5970	5970	5970	5970	0
508	20240926	104700	5296060	5970	5970	5970	5970	0
509	20240926	104600	5296060	5970	5970	5970	5970	0
510	20240926	104500	5296060	5970	5970	5970	5970	0
511	20240926	104400	5296060	5970	5970	5970	5970	0
512	20240926	104300	5296060	5970	5970	5970	5970	0
513	20240926	104200	5296060	5970	5970	5970	5970	0
514	20240926	104100	5296060	5970	5970	5970	5970	0
515	20240926	104000	5296060	5970	5970	5970	5970	0
516	20240926	103900	5296060	5970	5970	5970	5970	0
517	20240926	103800	5296060	5970	5970	5970	5970	0
518	20240926	103700	5296060	5970	5970	5970	5970	0
519	20240926	103600	5296060	5970	5970	5970	5970	0
520	20240926	103500	5296060	5970	5970	5970	5970	0
521	20240926	103400	5296060	5970	5970	5970	5970	0
522	20240926	103300	5296060	5970	5970	5970	5970	0
523	20240926	103200	5296060	5970	5970	5970	5970	0
524	20240926	103100	5296060	5970	5970	5970	5970	0
525	20240926	103000	5296060	5970	5970	5970	5970	0
526	20240926	102900	5296060	5970	5970	5970	5970	0
527	20240926	102800	5296060	5970	5970	5970	5970	0
528	20240926	102700	5296060	5970	5970	5970	5970	0
529	20240926	102600	5296060	5970	5970	5970	5970	0
530	20240926	102500	5296060	5970	5970	5970	5970	0
531	20240926	102400	5296060	5970	5970	5970	5970	0
532	20240926	102300	5296060	5970	5970	5970	5970	0
533	20240926	102200	5296060	5970	5970	5970	5970	0
534	20240926	102100	5296060	5970	5970	5970	5970	0
535	20240926	102000	5296060	5970	5970	5970	5970	0
536	20240926	101900	5296060	5970	5970	5970	5970	2
537	20240926	101800	5284120	5970	5960	5970	5960	2
538	20240926	101700	5272190	5960	5960	5960	5960	0
539	20240926	101600	5272190	5960	5960	5960	5960	0
540	20240926	101500	5272190	5960	5960	5960	5960	183
541	20240926	101400	4181510	5960	5960	5960	5960	0
542	20240926	101300	4181510	5960	5960	5960	5960	0
543	20240926	101200	4181510	5960	5960	5960	5960	0
544	20240926	101100	4181510	5960	5960	5960	5960	0
545	20240926	101000	4181510	5960	5960	5960	5960	1
546	20240926	100900	4175550	5920	5920	5920	5920	0
547	20240926	100800	4175550	5920	5920	5920	5920	0
548	20240926	100700	4175550	5920	5920	5920	5920	0
549	20240926	100600	4175550	5920	5920	5920	5920	0
550	20240926	100500	4175550	5920	5920	5920	5920	0
551	20240926	100400	4175550	5920	5920	5920	5920	0
552	20240926	100300	4175550	5920	5920	5920	5920	0
553	20240926	100200	4175550	5920	5920	5920	5920	0
554	20240926	100100	4175550	5920	5920	5920	5920	1
555	20240926	100000	4169630	5960	5960	5960	5960	0
556	20240926	095900	4169630	5960	5960	5960	5960	0
557	20240926	095800	4169630	5960	5960	5960	5960	0
558	20240926	095700	4169630	5960	5960	5960	5960	0
559	20240926	095600	4169630	5960	5960	5960	5960	1
560	20240926	095500	4163670	5920	5920	5920	5920	1
561	20240926	095400	4157750	5920	5920	5920	5920	0
562	20240926	095300	4157750	5920	5920	5920	5920	0
563	20240926	095200	4157750	5920	5920	5920	5920	0
564	20240926	095100	4157750	5920	5920	5920	5920	0
565	20240926	095000	4157750	5920	5960	5960	5920	73
566	20240926	094900	3722710	5970	5960	5970	5960	21
567	20240926	094800	3597540	5960	5960	5960	5960	75
568	20240926	094700	3150540	5960	5960	5960	5960	0
569	20240926	094600	3150540	5960	5960	5960	5960	0
570	20240926	094500	3150540	5960	5960	5960	5960	0
571	20240926	094400	3150540	5960	5960	5960	5960	153
572	20240926	094300	2238660	5960	5960	5960	5960	14
573	20240926	094200	2155220	5960	5960	5960	5960	0
574	20240926	094100	2155220	5960	5960	5960	5960	0
575	20240926	094000	2155220	5960	5960	5960	5960	0
576	20240926	093900	2155220	5960	5960	5960	5960	39
577	20240926	093800	1922780	5960	5960	5960	5960	1
578	20240926	093700	1916820	5990	5990	5990	5990	0
579	20240926	093600	1916820	5990	5990	5990	5990	0
580	20240926	093500	1916820	5990	5990	5990	5990	5
581	20240926	093400	1886870	6000	5980	6000	5980	247
582	20240926	093300	406130	5960	5980	5980	5960	2
583	20240926	093200	394190	5990	5990	5990	5990	0
584	20240926	093100	394190	5990	5990	5990	5990	5
585	20240926	093000	364240	5960	5960	5960	5960	0
586	20240926	092900	364240	5960	5960	5960	5960	0
587	20240926	092800	364240	5960	5960	5960	5960	0
588	20240926	092700	364240	5960	5960	5960	5960	1
589	20240926	092600	358280	5990	5990	5990	5990	0
590	20240926	092500	358280	5990	5990	5990	5990	1
591	20240926	092400	352290	5970	5970	5970	5970	0
592	20240926	092300	352290	5970	5970	5970	5970	0
593	20240926	092200	352290	5970	5970	5970	5970	0
594	20240926	092100	352290	5970	5970	5970	5970	1
595	20240926	092000	346320	5990	5990	5990	5990	20
596	20240926	091900	226520	5960	5960	5960	5960	0
597	20240926	091800	226520	5960	5960	5960	5960	0
598	20240926	091700	226520	5960	5960	5960	5960	0
599	20240926	091600	226520	5960	5960	5960	5960	1
600	20240926	091500	220560	6000	6000	6000	6000	0
601	20240926	091400	220560	6000	6000	6000	6000	0
602	20240926	091300	220560	6000	6000	6000	6000	0
603	20240926	091200	220560	6000	6000	6000	6000	0
604	20240926	091100	220560	6000	6000	6000	6000	1
605	20240926	091000	214560	5960	5960	5960	5960	1
606	20240926	090900	208600	5960	5960	5960	5960	0
607	20240926	090800	208600	5960	5960	5960	5960	0
608	20240926	090700	208600	5960	5960	5960	5960	0
609	20240926	090600	208600	5960	5960	5960	5960	0
610	20240926	090500	208600	5960	5960	5960	5960	0
611	20240926	090400	208600	5960	5960	5960	5960	0
612	20240926	090300	208600	5960	5960	5960	5960	0
613	20240926	090200	208600	5960	5960	5960	5960	0
614	20240926	090100	208600	5960	5960	5960	5960	0
615	20240926	090000	208600	5960	5960	5960	5960	35