KissMeData/039830/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	192500	44924050	5290	5290	5290	5290	113
3	20240924	192400	44924050	5290	5290	5290	5290	0
4	20240924	192300	44924050	5290	5290	5290	5290	0
5	20240924	192200	44924050	5290	5290	5290	5290	0
6	20240924	192100	44924050	5290	5290	5290	5290	0
7	20240924	192000	44924050	5290	5290	5290	5290	0
8	20240924	191900	44924050	5290	5290	5290	5290	0
9	20240924	191800	44924050	5290	5290	5290	5290	0
10	20240924	191700	44924050	5290	5290	5290	5290	0
11	20240924	191600	44924050	5290	5290	5290	5290	0
12	20240924	191500	44924050	5290	5290	5290	5290	0
13	20240924	191400	44924050	5290	5290	5290	5290	0
14	20240924	191300	44924050	5290	5290	5290	5290	0
15	20240924	191200	44924050	5290	5290	5290	5290	0
16	20240924	191100	44924050	5290	5290	5290	5290	0
17	20240924	191000	44924050	5290	5290	5290	5290	0
18	20240924	190900	44924050	5290	5290	5290	5290	0
19	20240924	190800	44924050	5290	5290	5290	5290	0
20	20240924	190700	44924050	5290	5290	5290	5290	0
21	20240924	190600	44924050	5290	5290	5290	5290	0
22	20240924	190500	44924050	5290	5290	5290	5290	0
23	20240924	190400	44924050	5290	5290	5290	5290	0
24	20240924	190300	44924050	5290	5290	5290	5290	0
25	20240924	190200	44924050	5290	5290	5290	5290	0
26	20240924	190100	44924050	5290	5290	5290	5290	0
27	20240924	190000	44924050	5290	5290	5290	5290	0
28	20240924	185900	44924050	5290	5290	5290	5290	0
29	20240924	185800	44924050	5290	5290	5290	5290	0
30	20240924	185700	44924050	5290	5290	5290	5290	0
31	20240924	185600	44924050	5290	5290	5290	5290	0
32	20240924	185500	44924050	5290	5290	5290	5290	113
33	20240924	185400	44924050	5290	5290	5290	5290	0
34	20240924	185300	44924050	5290	5290	5290	5290	0
35	20240924	185200	44924050	5290	5290	5290	5290	0
36	20240924	185100	44924050	5290	5290	5290	5290	0
37	20240924	185000	44924050	5290	5290	5290	5290	0
38	20240924	184900	44924050	5290	5290	5290	5290	0
39	20240924	184800	44924050	5290	5290	5290	5290	0
40	20240924	184700	44924050	5290	5290	5290	5290	0
41	20240924	184600	44924050	5290	5290	5290	5290	0
42	20240924	184500	44924050	5290	5290	5290	5290	0
43	20240924	184400	44924050	5290	5290	5290	5290	0
44	20240924	184300	44924050	5290	5290	5290	5290	0
45	20240924	184200	44924050	5290	5290	5290	5290	0
46	20240924	184100	44924050	5290	5290	5290	5290	0
47	20240924	184000	44924050	5290	5290	5290	5290	0
48	20240924	183900	44924050	5290	5290	5290	5290	0
49	20240924	183800	44924050	5290	5290	5290	5290	0
50	20240924	183700	44924050	5290	5290	5290	5290	0
51	20240924	183600	44924050	5290	5290	5290	5290	0
52	20240924	183500	44924050	5290	5290	5290	5290	0
53	20240924	183400	44924050	5290	5290	5290	5290	0
54	20240924	183300	44924050	5290	5290	5290	5290	0
55	20240924	183200	44924050	5290	5290	5290	5290	0
56	20240924	183100	44924050	5290	5290	5290	5290	0
57	20240924	183000	44924050	5290	5290	5290	5290	0
58	20240924	182900	44924050	5290	5290	5290	5290	0
59	20240924	182800	44924050	5290	5290	5290	5290	0
60	20240924	182700	44924050	5290	5290	5290	5290	0
61	20240924	182600	44924050	5290	5290	5290	5290	0
62	20240924	182500	44924050	5290	5290	5290	5290	113
63	20240924	182400	44924050	5290	5290	5290	5290	0
64	20240924	182300	44924050	5290	5290	5290	5290	0
65	20240924	182200	44924050	5290	5290	5290	5290	0
66	20240924	182100	44924050	5290	5290	5290	5290	0
67	20240924	182000	44924050	5290	5290	5290	5290	0
68	20240924	181900	44924050	5290	5290	5290	5290	0
69	20240924	181800	44924050	5290	5290	5290	5290	0
70	20240924	181700	44924050	5290	5290	5290	5290	0
71	20240924	181600	44924050	5290	5290	5290	5290	0
72	20240924	181500	44924050	5290	5290	5290	5290	0
73	20240924	181400	44924050	5290	5290	5290	5290	0
74	20240924	181300	44924050	5290	5290	5290	5290	0
75	20240924	181200	44924050	5290	5290	5290	5290	0
76	20240924	181100	44924050	5290	5290	5290	5290	0
77	20240924	181000	44924050	5290	5290	5290	5290	0
78	20240924	180900	44924050	5290	5290	5290	5290	0
79	20240924	180800	44924050	5290	5290	5290	5290	0
80	20240924	180700	44924050	5290	5290	5290	5290	0
81	20240924	180600	44924050	5290	5290	5290	5290	0
82	20240924	180500	44924050	5290	5290	5290	5290	0
83	20240924	180400	44924050	5290	5290	5290	5290	0
84	20240924	180300	44924050	5290	5290	5290	5290	0
85	20240924	180200	44924050	5290	5290	5290	5290	0
86	20240924	180100	44924050	5290	5290	5290	5290	0
87	20240924	180000	44924050	5290	5290	5290	5290	0
88	20240924	175900	44924050	5290	5290	5290	5290	0
89	20240924	175800	44924050	5290	5290	5290	5290	0
90	20240924	175700	44924050	5290	5290	5290	5290	0
91	20240924	175600	44924050	5290	5290	5290	5290	0
92	20240924	175500	44924050	5290	5290	5290	5290	113
93	20240924	175400	44924050	5290	5290	5290	5290	0
94	20240924	175300	44924050	5290	5290	5290	5290	0
95	20240924	175200	44924050	5290	5290	5290	5290	0
96	20240924	175100	44924050	5290	5290	5290	5290	0
97	20240924	175000	44924050	5290	5290	5290	5290	0
98	20240924	174900	44924050	5290	5290	5290	5290	0
99	20240924	174800	44924050	5290	5290	5290	5290	0
100	20240924	174700	44924050	5290	5290	5290	5290	0
101	20240924	174600	44924050	5290	5290	5290	5290	0
102	20240924	174500	44924050	5290	5290	5290	5290	0
103	20240924	174400	44924050	5290	5290	5290	5290	0
104	20240924	174300	44924050	5290	5290	5290	5290	0
105	20240924	174200	44924050	5290	5290	5290	5290	0
106	20240924	174100	44924050	5290	5290	5290	5290	0
107	20240924	174000	44924050	5290	5290	5290	5290	0
108	20240924	173900	44924050	5290	5290	5290	5290	0
109	20240924	173800	44924050	5290	5290	5290	5290	0
110	20240924	173700	44924050	5290	5290	5290	5290	0
111	20240924	173600	44924050	5290	5290	5290	5290	0
112	20240924	173500	44924050	5290	5290	5290	5290	0
113	20240924	173400	44924050	5290	5290	5290	5290	0
114	20240924	173300	44924050	5290	5290	5290	5290	0
115	20240924	173200	44924050	5290	5290	5290	5290	0
116	20240924	173100	44924050	5290	5290	5290	5290	0
117	20240924	173000	44924050	5290	5290	5290	5290	0
118	20240924	172900	44924050	5290	5290	5290	5290	0
119	20240924	172800	44924050	5290	5290	5290	5290	0
120	20240924	172700	44924050	5290	5290	5290	5290	0
121	20240924	172600	44924050	5290	5290	5290	5290	0
122	20240924	172500	44924050	5290	5290	5290	5290	113
123	20240924	172400	44924050	5290	5290	5290	5290	0
124	20240924	172300	44924050	5290	5290	5290	5290	0
125	20240924	172200	44924050	5290	5290	5290	5290	0
126	20240924	172100	44924050	5290	5290	5290	5290	0
127	20240924	172000	44924050	5290	5290	5290	5290	0
128	20240924	171900	44924050	5290	5290	5290	5290	0
129	20240924	171800	44924050	5290	5290	5290	5290	0
130	20240924	171700	44924050	5290	5290	5290	5290	0
131	20240924	171600	44924050	5290	5290	5290	5290	0
132	20240924	171500	44924050	5290	5290	5290	5290	0
133	20240924	171400	44924050	5290	5290	5290	5290	0
134	20240924	171300	44924050	5290	5290	5290	5290	0
135	20240924	171200	44924050	5290	5290	5290	5290	0
136	20240924	171100	44924050	5290	5290	5290	5290	0
137	20240924	171000	44924050	5290	5290	5290	5290	0
138	20240924	170900	44924050	5290	5290	5290	5290	0
139	20240924	170800	44924050	5290	5290	5290	5290	0
140	20240924	170700	44924050	5290	5290	5290	5290	0
141	20240924	170600	44924050	5290	5290	5290	5290	0
142	20240924	170500	44924050	5290	5290	5290	5290	0
143	20240924	170400	44924050	5290	5290	5290	5290	0
144	20240924	170300	44924050	5290	5290	5290	5290	0
145	20240924	170200	44924050	5290	5290	5290	5290	0
146	20240924	170100	44924050	5290	5290	5290	5290	0
147	20240924	170000	44924050	5290	5290	5290	5290	0
148	20240924	165900	44924050	5290	5290	5290	5290	0
149	20240924	165800	44924050	5290	5290	5290	5290	0
150	20240924	165700	44924050	5290	5290	5290	5290	0
151	20240924	165600	44924050	5290	5290	5290	5290	0
152	20240924	165500	44924050	5290	5290	5290	5290	113
153	20240924	165400	44924050	5290	5290	5290	5290	0
154	20240924	165300	44924050	5290	5290	5290	5290	0
155	20240924	165200	44924050	5290	5290	5290	5290	0
156	20240924	165100	44924050	5290	5290	5290	5290	0
157	20240924	165000	44924050	5290	5290	5290	5290	0
158	20240924	164900	44924050	5290	5290	5290	5290	0
159	20240924	164800	44924050	5290	5290	5290	5290	0
160	20240924	164700	44924050	5290	5290	5290	5290	0
161	20240924	164600	44924050	5290	5290	5290	5290	0
162	20240924	164500	44924050	5290	5290	5290	5290	0
163	20240924	164400	44924050	5290	5290	5290	5290	0
164	20240924	164300	44924050	5290	5290	5290	5290	0
165	20240924	164200	44924050	5290	5290	5290	5290	0
166	20240924	164100	44924050	5290	5290	5290	5290	0
167	20240924	164000	44924050	5290	5290	5290	5290	0
168	20240924	163900	44924050	5290	5290	5290	5290	0
169	20240924	163800	44924050	5290	5290	5290	5290	0
170	20240924	163700	44924050	5290	5290	5290	5290	0
171	20240924	163600	44924050	5290	5290	5290	5290	0
172	20240924	163500	44924050	5290	5290	5290	5290	0
173	20240924	163400	44924050	5290	5290	5290	5290	0
174	20240924	163300	44924050	5290	5290	5290	5290	0
175	20240924	163200	44924050	5290	5290	5290	5290	0
176	20240924	163100	44924050	5290	5290	5290	5290	0
177	20240924	163000	44924050	5290	5290	5290	5290	0
178	20240924	162900	44924050	5290	5290	5290	5290	0
179	20240924	162800	44924050	5290	5290	5290	5290	0
180	20240924	162700	44924050	5290	5290	5290	5290	0
181	20240924	162600	44924050	5290	5290	5290	5290	0
182	20240924	162500	44924050	5290	5290	5290	5290	113
183	20240924	162400	44924050	5290	5290	5290	5290	0
184	20240924	162300	44924050	5290	5290	5290	5290	0
185	20240924	162200	44924050	5290	5290	5290	5290	0
186	20240924	162100	44924050	5290	5290	5290	5290	0
187	20240924	162000	44924050	5290	5290	5290	5290	0
188	20240924	161900	44924050	5290	5290	5290	5290	0
189	20240924	161800	44924050	5290	5290	5290	5290	0
190	20240924	161700	44924050	5290	5290	5290	5290	0
191	20240924	161600	44924050	5290	5290	5290	5290	0
192	20240924	161500	44924050	5290	5290	5290	5290	0
193	20240924	161400	44924050	5290	5290	5290	5290	0
194	20240924	161300	44924050	5290	5290	5290	5290	0
195	20240924	161200	44924050	5290	5290	5290	5290	0
196	20240924	161100	44924050	5290	5290	5290	5290	0
197	20240924	161000	44924050	5290	5290	5290	5290	0
198	20240924	160900	44924050	5290	5290	5290	5290	0
199	20240924	160800	44924050	5290	5290	5290	5290	0
200	20240924	160700	44924050	5290	5290	5290	5290	0
201	20240924	160600	44924050	5290	5290	5290	5290	0
202	20240924	160500	44924050	5290	5290	5290	5290	0
203	20240924	160400	44924050	5290	5290	5290	5290	0
204	20240924	160300	44924050	5290	5290	5290	5290	0
205	20240924	160200	44924050	5290	5290	5290	5290	0
206	20240924	160100	44924050	5290	5290	5290	5290	0
207	20240924	160000	44924050	5290	5290	5290	5290	0
208	20240924	155900	44924050	5290	5290	5290	5290	0
209	20240924	155800	44924050	5290	5290	5290	5290	0
210	20240924	155700	44924050	5290	5290	5290	5290	0
211	20240924	155600	44924050	5290	5290	5290	5290	0
212	20240924	155500	44924050	5290	5290	5290	5290	113
213	20240924	155400	44924050	5290	5290	5290	5290	0
214	20240924	155300	44924050	5290	5290	5290	5290	0
215	20240924	155200	44924050	5290	5290	5290	5290	0
216	20240924	155100	44924050	5290	5290	5290	5290	0
217	20240924	155000	44924050	5290	5290	5290	5290	0
218	20240924	154900	44924050	5290	5290	5290	5290	0
219	20240924	154800	44924050	5290	5290	5290	5290	0
220	20240924	154700	44924050	5290	5290	5290	5290	0
221	20240924	154600	44924050	5290	5290	5290	5290	0
222	20240924	154500	44924050	5290	5290	5290	5290	0
223	20240924	154400	44924050	5290	5290	5290	5290	0
224	20240924	154300	44924050	5290	5290	5290	5290	0
225	20240924	154200	44924050	5290	5290	5290	5290	0
226	20240924	154100	44924050	5290	5290	5290	5290	0
227	20240924	154000	44924050	5290	5290	5290	5290	0
228	20240924	153900	44924050	5290	5290	5290	5290	0
229	20240924	153800	44924050	5290	5290	5290	5290	0
230	20240924	153700	44924050	5290	5290	5290	5290	0
231	20240924	153600	44924050	5290	5290	5290	5290	0
232	20240924	153500	44924050	5290	5290	5290	5290	0
233	20240924	153400	44924050	5290	5290	5290	5290	0
234	20240924	153300	44924050	5290	5290	5290	5290	0
235	20240924	153200	44924050	5290	5290	5290	5290	0
236	20240924	153100	44924050	5290	5290	5290	5290	0
237	20240924	153000	44924050	5290	5290	5290	5290	113
238	20240924	152900	44326280	5290	5290	5290	5290	0
239	20240924	152800	44326280	5290	5290	5290	5290	0
240	20240924	152700	44326280	5290	5290	5290	5290	0
241	20240924	152600	44326280	5290	5290	5290	5290	0
242	20240924	152500	44326280	5290	5290	5290	5290	0
243	20240924	152400	44326280	5290	5290	5290	5290	0
244	20240924	152300	44326280	5290	5290	5290	5290	0
245	20240924	152200	44326280	5290	5290	5290	5290	0
246	20240924	152100	44326280	5290	5290	5290	5290	0
247	20240924	152000	44326280	5290	5290	5290	5290	0
248	20240924	151900	44326280	5290	5290	5290	5290	40
249	20240924	151800	44114680	5290	5290	5290	5290	7
250	20240924	151700	44077650	5290	5290	5290	5290	97
251	20240924	151600	43564520	5290	5290	5290	5290	137
252	20240924	151500	42839790	5290	5290	5290	5290	0
253	20240924	151400	42839790	5290	5290	5290	5290	0
254	20240924	151300	42839790	5290	5290	5290	5290	0
255	20240924	151200	42839790	5290	5290	5290	5290	0
256	20240924	151100	42839790	5290	5290	5290	5290	0
257	20240924	151000	42839790	5290	5290	5290	5290	0
258	20240924	150900	42839790	5290	5290	5290	5290	0
259	20240924	150800	42839790	5290	5290	5290	5290	0
260	20240924	150700	42839790	5290	5290	5290	5290	1
261	20240924	150600	42834500	5290	5290	5290	5290	0
262	20240924	150500	42834500	5290	5290	5290	5290	0
263	20240924	150400	42834500	5290	5290	5290	5290	0
264	20240924	150300	42834500	5290	5290	5290	5290	0
265	20240924	150200	42834500	5290	5290	5290	5290	0
266	20240924	150100	42834500	5290	5290	5290	5290	0
267	20240924	150000	42834500	5290	5290	5290	5290	2
268	20240924	145900	42823920	5290	5290	5290	5290	0
269	20240924	145800	42823920	5290	5290	5290	5290	0
270	20240924	145700	42823920	5290	5290	5290	5290	0
271	20240924	145600	42823920	5290	5290	5290	5290	0
272	20240924	145500	42823920	5290	5290	5290	5290	0
273	20240924	145400	42823920	5290	5290	5290	5290	2
274	20240924	145300	42813340	5290	5290	5290	5290	3
275	20240924	145200	42797470	5290	5290	5290	5290	13
276	20240924	145100	42728700	5290	5290	5290	5290	1
277	20240924	145000	42723410	5280	5280	5280	5280	0
278	20240924	144900	42723410	5280	5280	5280	5280	0
279	20240924	144800	42723410	5280	5280	5280	5280	0
280	20240924	144700	42723410	5280	5280	5280	5280	45
281	20240924	144600	42485810	5290	5290	5290	5290	0
282	20240924	144500	42485810	5290	5290	5290	5290	1
283	20240924	144400	42480520	5290	5290	5290	5290	1
284	20240924	144300	42475230	5290	5290	5290	5290	0
285	20240924	144200	42475230	5290	5290	5290	5290	10
286	20240924	144100	42422330	5290	5290	5290	5290	1
287	20240924	144000	42417040	5290	5290	5290	5290	0
288	20240924	143900	42417040	5290	5290	5290	5290	0
289	20240924	143800	42417040	5290	5290	5290	5290	0
290	20240924	143700	42417040	5290	5290	5290	5290	0
291	20240924	143600	42417040	5290	5290	5290	5290	1
292	20240924	143500	42411750	5290	5290	5290	5290	0
293	20240924	143400	42411750	5290	5290	5290	5290	0
294	20240924	143300	42411750	5290	5290	5290	5290	0
295	20240924	143200	42411750	5290	5290	5290	5290	0
296	20240924	143100	42411750	5290	5290	5290	5290	0
297	20240924	143000	42411750	5290	5290	5290	5290	0
298	20240924	142900	42411750	5290	5290	5290	5290	0
299	20240924	142800	42411750	5290	5290	5290	5290	0
300	20240924	142700	42411750	5290	5290	5290	5290	0
301	20240924	142600	42411750	5290	5290	5290	5290	0
302	20240924	142500	42411750	5290	5290	5290	5290	1
303	20240924	142400	42406460	5290	5290	5290	5290	10
304	20240924	142300	42353560	5290	5290	5290	5290	0
305	20240924	142200	42353560	5290	5290	5290	5290	0
306	20240924	142100	42353560	5290	5290	5290	5290	50
307	20240924	142000	42089060	5290	5290	5290	5290	0
308	20240924	141900	42089060	5290	5290	5290	5290	0
309	20240924	141800	42089060	5290	5290	5290	5290	0
310	20240924	141700	42089060	5290	5290	5290	5290	0
311	20240924	141600	42089060	5290	5290	5290	5290	0
312	20240924	141500	42089060	5290	5290	5290	5290	10
313	20240924	141400	42036160	5300	5300	5300	5300	0
314	20240924	141300	42036160	5300	5300	5300	5300	0
315	20240924	141200	42036160	5300	5300	5300	5300	0
316	20240924	141100	42036160	5300	5300	5300	5300	1
317	20240924	141000	42030860	5300	5300	5300	5300	0
318	20240924	140900	42030860	5300	5300	5300	5300	0
319	20240924	140800	42030860	5300	5300	5300	5300	0
320	20240924	140700	42030860	5300	5300	5300	5300	0
321	20240924	140600	42030860	5300	5300	5300	5300	0
322	20240924	140500	42030860	5300	5300	5300	5300	0
323	20240924	140400	42030860	5300	5300	5300	5300	0
324	20240924	140300	42030860	5300	5300	5300	5300	0
325	20240924	140200	42030860	5300	5300	5300	5300	0
326	20240924	140100	42030860	5300	5300	5300	5300	1
327	20240924	140000	42025560	5290	5290	5290	5290	0
328	20240924	135900	42025560	5290	5290	5290	5290	271
329	20240924	135800	40591970	5290	5290	5290	5290	0
330	20240924	135700	40591970	5290	5290	5290	5290	0
331	20240924	135600	40591970	5290	5290	5290	5290	0
332	20240924	135500	40591970	5290	5290	5290	5290	1
333	20240924	135400	40586680	5290	5290	5290	5290	0
334	20240924	135300	40586680	5290	5290	5290	5290	0
335	20240924	135200	40586680	5290	5290	5290	5290	0
336	20240924	135100	40586680	5290	5290	5290	5290	0
337	20240924	135000	40586680	5290	5290	5290	5290	0
338	20240924	134900	40586680	5290	5290	5290	5290	0
339	20240924	134800	40586680	5290	5260	5290	5260	51
340	20240924	134700	40318390	5290	5280	5290	5280	94
341	20240924	134600	39822060	5280	5280	5280	5280	1
342	20240924	134500	39816780	5280	5280	5280	5280	0
343	20240924	134400	39816780	5280	5280	5280	5280	0
344	20240924	134300	39816780	5280	5280	5280	5280	0
345	20240924	134200	39816780	5280	5280	5280	5280	0
346	20240924	134100	39816780	5280	5280	5280	5280	0
347	20240924	134000	39816780	5280	5280	5280	5280	0
348	20240924	133900	39816780	5280	5280	5280	5280	0
349	20240924	133800	39816780	5280	5280	5280	5280	0
350	20240924	133700	39816780	5280	5280	5280	5280	0
351	20240924	133600	39816780	5280	5280	5280	5280	1
352	20240924	133500	39811500	5260	5270	5270	5260	20
353	20240924	133400	39706240	5280	5280	5280	5280	0
354	20240924	133300	39706240	5280	5280	5280	5280	1
355	20240924	133200	39700960	5270	5270	5270	5270	44
356	20240924	133100	39469080	5270	5270	5270	5270	0
357	20240924	133000	39469080	5270	5270	5270	5270	0
358	20240924	132900	39469080	5270	5270	5270	5270	1
359	20240924	132800	39463810	5260	5260	5260	5260	9
360	20240924	132700	39416470	5260	5260	5260	5260	1
361	20240924	132600	39411210	5260	5260	5260	5260	0
362	20240924	132500	39411210	5260	5260	5260	5260	0
363	20240924	132400	39411210	5260	5260	5260	5260	2
364	20240924	132300	39400690	5260	5260	5260	5260	0
365	20240924	132200	39400690	5260	5260	5260	5260	0
366	20240924	132100	39400690	5260	5260	5260	5260	10
367	20240924	132000	39348090	5260	5260	5260	5260	0
368	20240924	131900	39348090	5260	5260	5260	5260	0
369	20240924	131800	39348090	5260	5260	5260	5260	0
370	20240924	131700	39348090	5260	5260	5260	5260	0
371	20240924	131600	39348090	5260	5260	5260	5260	0
372	20240924	131500	39348090	5260	5260	5260	5260	0
373	20240924	131400	39348090	5260	5260	5260	5260	0
374	20240924	131300	39348090	5260	5260	5260	5260	0
375	20240924	131200	39348090	5260	5260	5260	5260	11
376	20240924	131100	39290230	5260	5260	5260	5260	0
377	20240924	131000	39290230	5260	5260	5260	5260	1
378	20240924	130900	39284970	5250	5250	5250	5250	0
379	20240924	130800	39284970	5250	5250	5250	5250	1
380	20240924	130700	39279720	5260	5260	5260	5260	0
381	20240924	130600	39279720	5260	5260	5260	5260	0
382	20240924	130500	39279720	5260	5260	5260	5260	0
383	20240924	130400	39279720	5260	5260	5260	5260	0
384	20240924	130300	39279720	5260	5260	5260	5260	0
385	20240924	130200	39279720	5260	5260	5260	5260	0
386	20240924	130100	39279720	5260	5260	5260	5260	0
387	20240924	130000	39279720	5260	5260	5260	5260	0
388	20240924	125900	39279720	5260	5260	5260	5260	0
389	20240924	125800	39279720	5260	5260	5260	5260	0
390	20240924	125700	39279720	5260	5260	5260	5260	0
391	20240924	125600	39279720	5260	5260	5260	5260	0
392	20240924	125500	39279720	5260	5260	5260	5260	0
393	20240924	125400	39279720	5260	5260	5260	5260	0
394	20240924	125300	39279720	5260	5260	5260	5260	0
395	20240924	125200	39279720	5260	5260	5260	5260	0
396	20240924	125100	39279720	5260	5260	5260	5260	0
397	20240924	125000	39279720	5260	5260	5260	5260	0
398	20240924	124900	39279720	5260	5260	5260	5260	0
399	20240924	124800	39279720	5260	5250	5260	5250	36
400	20240924	124700	39090670	5250	5250	5250	5250	100
401	20240924	124600	38565670	5250	5250	5250	5250	0
402	20240924	124500	38565670	5250	5250	5250	5250	0
403	20240924	124400	38565670	5250	5250	5250	5250	21
404	20240924	124300	38455420	5250	5250	5250	5250	10
405	20240924	124200	38402920	5250	5250	5250	5250	0
406	20240924	124100	38402920	5250	5250	5250	5250	113
407	20240924	124000	37809670	5250	5250	5250	5250	12
408	20240924	123900	37746670	5250	5250	5250	5250	0
409	20240924	123800	37746670	5250	5250	5250	5250	10
410	20240924	123700	37694170	5250	5250	5250	5250	0
411	20240924	123600	37694170	5250	5250	5250	5250	0
412	20240924	123500	37694170	5250	5250	5250	5250	0
413	20240924	123400	37694170	5250	5250	5250	5250	0
414	20240924	123300	37694170	5250	5250	5250	5250	0
415	20240924	123200	37694170	5250	5250	5250	5250	0
416	20240924	123100	37694170	5250	5250	5250	5250	0
417	20240924	123000	37694170	5250	5250	5250	5250	0
418	20240924	122900	37694170	5250	5250	5250	5250	0
419	20240924	122800	37694170	5250	5250	5250	5250	0
420	20240924	122700	37694170	5250	5250	5250	5250	0
421	20240924	122600	37694170	5250	5250	5250	5250	0
422	20240924	122500	37694170	5250	5250	5250	5250	1
423	20240924	122400	37688920	5240	5240	5240	5240	0
424	20240924	122300	37688920	5240	5240	5240	5240	0
425	20240924	122200	37688920	5240	5240	5240	5240	20
426	20240924	122100	37584120	5250	5250	5250	5250	12
427	20240924	122000	37521120	5260	5260	5260	5260	0
428	20240924	121900	37521120	5260	5260	5260	5260	11
429	20240924	121800	37463260	5260	5260	5260	5260	0
430	20240924	121700	37463260	5260	5260	5260	5260	0
431	20240924	121600	37463260	5260	5260	5260	5260	0
432	20240924	121500	37463260	5260	5260	5260	5260	63
433	20240924	121400	37131880	5230	5230	5230	5230	0
434	20240924	121300	37131880	5230	5230	5230	5230	0
435	20240924	121200	37131880	5230	5230	5230	5230	0
436	20240924	121100	37131880	5230	5230	5230	5230	6
437	20240924	121000	37100500	5260	5260	5260	5260	0
438	20240924	120900	37100500	5260	5260	5260	5260	0
439	20240924	120800	37100500	5260	5260	5260	5260	0
440	20240924	120700	37100500	5260	5260	5260	5260	0
441	20240924	120600	37100500	5260	5260	5260	5260	0
442	20240924	120500	37100500	5260	5260	5260	5260	0
443	20240924	120400	37100500	5260	5260	5260	5260	0
444	20240924	120300	37100500	5260	5260	5260	5260	0
445	20240924	120200	37100500	5260	5260	5260	5260	0
446	20240924	120100	37100500	5260	5260	5260	5260	0
447	20240924	120000	37100500	5260	5260	5260	5260	0
448	20240924	115900	37100500	5260	5260	5260	5260	0
449	20240924	115800	37100500	5260	5260	5260	5260	0
450	20240924	115700	37100500	5260	5260	5260	5260	0
451	20240924	115600	37100500	5260	5250	5260	5250	3
452	20240924	115500	37084740	5250	5250	5250	5250	10
453	20240924	115400	37032240	5250	5250	5250	5250	0
454	20240924	115300	37032240	5250	5230	5250	5230	3
455	20240924	115200	37016510	5230	5230	5230	5230	0
456	20240924	115100	37016510	5230	5230	5230	5230	0
457	20240924	115000	37016510	5230	5230	5230	5230	0
458	20240924	114900	37016510	5230	5230	5230	5230	0
459	20240924	114800	37016510	5230	5230	5230	5230	0
460	20240924	114700	37016510	5230	5230	5230	5230	0
461	20240924	114600	37016510	5230	5240	5240	5230	189
462	20240924	114500	36027900	5290	5290	5290	5290	0
463	20240924	114400	36027900	5290	5290	5290	5290	0
464	20240924	114300	36027900	5290	5290	5290	5290	0
465	20240924	114200	36027900	5290	5290	5290	5290	0
466	20240924	114100	36027900	5290	5290	5290	5290	0
467	20240924	114000	36027900	5290	5290	5290	5290	0
468	20240924	113900	36027900	5290	5290	5290	5290	0
469	20240924	113800	36027900	5290	5290	5290	5290	0
470	20240924	113700	36027900	5290	5290	5290	5290	0
471	20240924	113600	36027900	5290	5290	5290	5290	0
472	20240924	113500	36027900	5290	5290	5290	5290	0
473	20240924	113400	36027900	5290	5290	5290	5290	10
474	20240924	113300	35975000	5310	5310	5310	5310	0
475	20240924	113200	35975000	5310	5310	5310	5310	0
476	20240924	113100	35975000	5310	5310	5310	5310	0
477	20240924	113000	35975000	5310	5310	5310	5310	0
478	20240924	112900	35975000	5310	5310	5310	5310	0
479	20240924	112800	35975000	5310	5310	5310	5310	0
480	20240924	112700	35975000	5310	5310	5310	5310	0
481	20240924	112600	35975000	5310	5310	5310	5310	0
482	20240924	112500	35975000	5310	5310	5310	5310	0
483	20240924	112400	35975000	5310	5310	5310	5310	0
484	20240924	112300	35975000	5310	5310	5310	5310	0
485	20240924	112200	35975000	5310	5310	5310	5310	0
486	20240924	112100	35975000	5310	5310	5310	5310	0
487	20240924	112000	35975000	5310	5310	5310	5310	0
488	20240924	111900	35975000	5310	5310	5310	5310	0
489	20240924	111800	35975000	5310	5310	5310	5310	0
490	20240924	111700	35975000	5310	5310	5310	5310	0
491	20240924	111600	35975000	5310	5310	5310	5310	0
492	20240924	111500	35975000	5310	5310	5310	5310	0
493	20240924	111400	35975000	5310	5310	5310	5310	0
494	20240924	111300	35975000	5310	5310	5310	5310	0
495	20240924	111200	35975000	5310	5310	5310	5210	3001
496	20240924	111100	20215870	5320	5320	5320	5320	0
497	20240924	111000	20215870	5320	5320	5320	5320	0
498	20240924	110900	20215870	5320	5320	5320	5320	1
499	20240924	110800	20210550	5310	5310	5310	5310	11
500	20240924	110700	20152140	5320	5320	5320	5320	0
501	20240924	110600	20152140	5320	5320	5320	5320	10
502	20240924	110500	20098940	5310	5310	5310	5310	0
503	20240924	110400	20098940	5310	5310	5310	5310	0
504	20240924	110300	20098940	5310	5310	5310	5310	0
505	20240924	110200	20098940	5310	5310	5310	5310	0
506	20240924	110100	20098940	5310	5310	5310	5310	0
507	20240924	110000	20098940	5310	5310	5310	5310	0
508	20240924	105900	20098940	5310	5310	5310	5310	0
509	20240924	105800	20098940	5310	5310	5310	5310	0
510	20240924	105700	20098940	5310	5310	5310	5310	1
511	20240924	105600	20093630	5310	5310	5310	5310	0
512	20240924	105500	20093630	5310	5310	5310	5310	0
513	20240924	105400	20093630	5310	5310	5310	5310	300
514	20240924	105300	18500630	5320	5320	5320	5320	0
515	20240924	105200	18500630	5320	5320	5320	5320	0
516	20240924	105100	18500630	5320	5320	5320	5320	0
517	20240924	105000	18500630	5320	5320	5320	5320	10
518	20240924	104900	18447430	5320	5320	5320	5320	0
519	20240924	104800	18447430	5320	5320	5320	5320	0
520	20240924	104700	18447430	5320	5320	5320	5320	0
521	20240924	104600	18447430	5320	5320	5320	5320	0
522	20240924	104500	18447430	5320	5320	5320	5320	12
523	20240924	104400	18383590	5310	5310	5310	5310	10
524	20240924	104300	18330490	5310	5310	5310	5310	1000
525	20240924	104200	13020490	5320	5320	5320	5320	0
526	20240924	104100	13020490	5320	5320	5320	5320	0
527	20240924	104000	13020490	5320	5320	5320	5320	0
528	20240924	103900	13020490	5320	5320	5320	5320	0
529	20240924	103800	13020490	5320	5320	5320	5320	2
530	20240924	103700	13009850	5320	5320	5320	5320	5
531	20240924	103600	12983250	5310	5310	5310	5310	0
532	20240924	103500	12983250	5310	5310	5310	5310	0
533	20240924	103400	12983250	5310	5310	5310	5310	23
534	20240924	103300	12861120	5310	5310	5310	5310	0
535	20240924	103200	12861120	5310	5310	5310	5310	600
536	20240924	103100	9675120	5310	5310	5310	5310	0
537	20240924	103000	9675120	5310	5320	5320	5310	200
538	20240924	102900	8613080	5330	5330	5330	5330	0
539	20240924	102800	8613080	5330	5330	5330	5330	0
540	20240924	102700	8613080	5330	5330	5330	5330	0
541	20240924	102600	8613080	5330	5330	5330	5330	5
542	20240924	102500	8586430	5320	5320	5320	5320	0
543	20240924	102400	8586430	5320	5320	5320	5320	0
544	20240924	102300	8586430	5320	5320	5320	5320	0
545	20240924	102200	8586430	5320	5320	5320	5320	0
546	20240924	102100	8586430	5320	5320	5320	5320	0
547	20240924	102000	8586430	5320	5320	5320	5320	0
548	20240924	101900	8586430	5320	5320	5320	5320	0
549	20240924	101800	8586430	5320	5320	5320	5320	0
550	20240924	101700	8586430	5320	5320	5320	5320	0
551	20240924	101600	8586430	5320	5320	5320	5320	0
552	20240924	101500	8586430	5320	5320	5320	5320	0
553	20240924	101400	8586430	5320	5320	5320	5320	0
554	20240924	101300	8586430	5320	5320	5320	5320	0
555	20240924	101200	8586430	5320	5320	5320	5320	3
556	20240924	101100	8570470	5320	5320	5320	5320	0
557	20240924	101000	8570470	5320	5320	5320	5320	0
558	20240924	100900	8570470	5320	5320	5320	5320	0
559	20240924	100800	8570470	5320	5320	5320	5320	200
560	20240924	100700	7506470	5310	5310	5310	5310	0
561	20240924	100600	7506470	5310	5310	5310	5310	0
562	20240924	100500	7506470	5310	5310	5310	5310	0
563	20240924	100400	7506470	5310	5310	5310	5310	0
564	20240924	100300	7506470	5310	5310	5310	5310	0
565	20240924	100200	7506470	5310	5310	5310	5310	368
566	20240924	100100	5552390	5310	5310	5310	5310	0
567	20240924	100000	5552390	5310	5310	5310	5310	0
568	20240924	095900	5552390	5310	5310	5310	5310	28
569	20240924	095800	5403710	5300	5300	5300	5300	0
570	20240924	095700	5403710	5300	5300	5300	5300	0
571	20240924	095600	5403710	5300	5300	5300	5300	0
572	20240924	095500	5403710	5300	5300	5300	5300	0
573	20240924	095400	5403710	5300	5300	5300	5300	21
574	20240924	095300	5292410	5300	5300	5300	5300	0
575	20240924	095200	5292410	5300	5300	5300	5300	0
576	20240924	095100	5292410	5300	5300	5300	5300	0
577	20240924	095000	5292410	5300	5300	5300	5300	0
578	20240924	094900	5292410	5300	5300	5300	5300	9
579	20240924	094800	5244710	5300	5300	5300	5300	0
580	20240924	094700	5244710	5300	5300	5300	5300	0
581	20240924	094600	5244710	5300	5300	5300	5300	7
582	20240924	094500	5207610	5300	5300	5300	5300	0
583	20240924	094400	5207610	5300	5300	5300	5300	0
584	20240924	094300	5207610	5300	5300	5300	5300	0
585	20240924	094200	5207610	5300	5300	5300	5300	0
586	20240924	094100	5207610	5300	5300	5300	5300	0
587	20240924	094000	5207610	5300	5300	5300	5300	2
588	20240924	093900	5197010	5300	5300	5300	5300	1
589	20240924	093800	5191710	5290	5290	5290	5290	0
590	20240924	093700	5191710	5290	5290	5290	5290	0
591	20240924	093600	5191710	5290	5290	5290	5290	165
592	20240924	093500	4318860	5290	5290	5290	5290	0
593	20240924	093400	4318860	5290	5290	5290	5290	1
594	20240924	093300	4313570	5290	5290	5290	5290	0
595	20240924	093200	4313570	5290	5290	5290	5290	2
596	20240924	093100	4302990	5290	5290	5290	5290	20
597	20240924	093000	4197190	5290	5290	5290	5290	0
598	20240924	092900	4197190	5290	5290	5290	5290	0
599	20240924	092800	4197190	5290	5290	5290	5290	0
600	20240924	092700	4197190	5290	5290	5290	5290	0
601	20240924	092600	4197190	5290	5290	5290	5290	0
602	20240924	092500	4197190	5290	5300	5300	5290	13
603	20240924	092400	4128410	5300	5300	5300	5300	0
604	20240924	092300	4128410	5300	5300	5300	5300	1
605	20240924	092200	4123110	5300	5300	5300	5300	258
606	20240924	092100	2755710	5340	5340	5340	5340	0
607	20240924	092000	2755710	5340	5340	5340	5340	500
608	20240924	091900	85710	5340	5340	5340	5340	0
609	20240924	091800	85710	5340	5340	5340	5340	0
610	20240924	091700	85710	5340	5340	5340	5340	0
611	20240924	091600	85710	5340	5340	5340	5340	0
612	20240924	091500	85710	5340	5340	5340	5340	0
613	20240924	091400	85710	5340	5340	5340	5340	0
614	20240924	091300	85710	5340	5340	5340	5340	0
615	20240924	091200	85710	5340	5340	5340	5340	0
616	20240924	091100	85710	5340	5340	5340	5340	1
617	20240924	091000	80370	5340	5340	5340	5340	0
618	20240924	090900	80370	5340	5340	5340	5340	0
619	20240924	090800	80370	5340	5340	5340	5340	0
620	20240924	090700	80370	5340	5340	5340	5340	0
621	20240924	090600	80370	5340	5340	5340	5340	0
622	20240924	090500	80370	5340	5340	5340	5340	0
623	20240924	090400	80370	5340	5340	5340	5340	1
624	20240924	090300	75030	5350	5350	5350	5350	0
625	20240924	090200	75030	5350	5350	5350	5350	0
626	20240924	090100	75030	5350	5350	5350	5350	0
627	20240924	090000	75030	5350	5360	5360	5350	14