KissMeData/367000/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	212700	40488020	5560	5560	5560	5560	70
3	20241004	212600	40488020	5560	5560	5560	5560	0
4	20241004	212500	40488020	5560	5560	5560	5560	0
5	20241004	212400	40488020	5560	5560	5560	5560	0
6	20241004	212300	40488020	5560	5560	5560	5560	0
7	20241004	212200	40488020	5560	5560	5560	5560	0
8	20241004	212100	40488020	5560	5560	5560	5560	0
9	20241004	212000	40488020	5560	5560	5560	5560	0
10	20241004	211900	40488020	5560	5560	5560	5560	0
11	20241004	211800	40488020	5560	5560	5560	5560	0
12	20241004	211700	40488020	5560	5560	5560	5560	0
13	20241004	211600	40488020	5560	5560	5560	5560	0
14	20241004	211500	40488020	5560	5560	5560	5560	0
15	20241004	211400	40488020	5560	5560	5560	5560	0
16	20241004	211300	40488020	5560	5560	5560	5560	0
17	20241004	211200	40488020	5560	5560	5560	5560	0
18	20241004	211100	40488020	5560	5560	5560	5560	0
19	20241004	211000	40488020	5560	5560	5560	5560	0
20	20241004	210900	40488020	5560	5560	5560	5560	0
21	20241004	210800	40488020	5560	5560	5560	5560	0
22	20241004	210700	40488020	5560	5560	5560	5560	0
23	20241004	210600	40488020	5560	5560	5560	5560	0
24	20241004	210500	40488020	5560	5560	5560	5560	0
25	20241004	210400	40488020	5560	5560	5560	5560	0
26	20241004	210300	40488020	5560	5560	5560	5560	0
27	20241004	210200	40488020	5560	5560	5560	5560	0
28	20241004	210100	40488020	5560	5560	5560	5560	0
29	20241004	210000	40488020	5560	5560	5560	5560	0
30	20241004	205900	40488020	5560	5560	5560	5560	0
31	20241004	205800	40488020	5560	5560	5560	5560	0
32	20241004	205700	40488020	5560	5560	5560	5560	70
33	20241004	205600	40488020	5560	5560	5560	5560	0
34	20241004	205500	40488020	5560	5560	5560	5560	0
35	20241004	205400	40488020	5560	5560	5560	5560	0
36	20241004	205300	40488020	5560	5560	5560	5560	0
37	20241004	205200	40488020	5560	5560	5560	5560	0
38	20241004	205100	40488020	5560	5560	5560	5560	0
39	20241004	205000	40488020	5560	5560	5560	5560	0
40	20241004	204900	40488020	5560	5560	5560	5560	0
41	20241004	204800	40488020	5560	5560	5560	5560	0
42	20241004	204700	40488020	5560	5560	5560	5560	0
43	20241004	204600	40488020	5560	5560	5560	5560	0
44	20241004	204500	40488020	5560	5560	5560	5560	0
45	20241004	204400	40488020	5560	5560	5560	5560	0
46	20241004	204300	40488020	5560	5560	5560	5560	0
47	20241004	204200	40488020	5560	5560	5560	5560	0
48	20241004	204100	40488020	5560	5560	5560	5560	0
49	20241004	204000	40488020	5560	5560	5560	5560	0
50	20241004	203900	40488020	5560	5560	5560	5560	0
51	20241004	203800	40488020	5560	5560	5560	5560	0
52	20241004	203700	40488020	5560	5560	5560	5560	0
53	20241004	203600	40488020	5560	5560	5560	5560	0
54	20241004	203500	40488020	5560	5560	5560	5560	0
55	20241004	203400	40488020	5560	5560	5560	5560	0
56	20241004	203300	40488020	5560	5560	5560	5560	0
57	20241004	203200	40488020	5560	5560	5560	5560	0
58	20241004	203100	40488020	5560	5560	5560	5560	0
59	20241004	203000	40488020	5560	5560	5560	5560	0
60	20241004	202900	40488020	5560	5560	5560	5560	0
61	20241004	202800	40488020	5560	5560	5560	5560	0
62	20241004	202700	40488020	5560	5560	5560	5560	70
63	20241004	202600	40488020	5560	5560	5560	5560	0
64	20241004	202500	40488020	5560	5560	5560	5560	0
65	20241004	202400	40488020	5560	5560	5560	5560	0
66	20241004	202300	40488020	5560	5560	5560	5560	0
67	20241004	202200	40488020	5560	5560	5560	5560	0
68	20241004	202100	40488020	5560	5560	5560	5560	0
69	20241004	202000	40488020	5560	5560	5560	5560	0
70	20241004	201900	40488020	5560	5560	5560	5560	0
71	20241004	201800	40488020	5560	5560	5560	5560	0
72	20241004	201700	40488020	5560	5560	5560	5560	0
73	20241004	201600	40488020	5560	5560	5560	5560	0
74	20241004	201500	40488020	5560	5560	5560	5560	0
75	20241004	201400	40488020	5560	5560	5560	5560	0
76	20241004	201300	40488020	5560	5560	5560	5560	0
77	20241004	201200	40488020	5560	5560	5560	5560	0
78	20241004	201100	40488020	5560	5560	5560	5560	0
79	20241004	201000	40488020	5560	5560	5560	5560	0
80	20241004	200900	40488020	5560	5560	5560	5560	0
81	20241004	200800	40488020	5560	5560	5560	5560	0
82	20241004	200700	40488020	5560	5560	5560	5560	0
83	20241004	200600	40488020	5560	5560	5560	5560	0
84	20241004	200500	40488020	5560	5560	5560	5560	0
85	20241004	200400	40488020	5560	5560	5560	5560	0
86	20241004	200300	40488020	5560	5560	5560	5560	0
87	20241004	200200	40488020	5560	5560	5560	5560	0
88	20241004	200100	40488020	5560	5560	5560	5560	0
89	20241004	200000	40488020	5560	5560	5560	5560	0
90	20241004	195900	40488020	5560	5560	5560	5560	0
91	20241004	195800	40488020	5560	5560	5560	5560	0
92	20241004	195700	40488020	5560	5560	5560	5560	70
93	20241004	195600	40488020	5560	5560	5560	5560	0
94	20241004	195500	40488020	5560	5560	5560	5560	0
95	20241004	195400	40488020	5560	5560	5560	5560	0
96	20241004	195300	40488020	5560	5560	5560	5560	0
97	20241004	195200	40488020	5560	5560	5560	5560	0
98	20241004	195100	40488020	5560	5560	5560	5560	0
99	20241004	195000	40488020	5560	5560	5560	5560	0
100	20241004	194900	40488020	5560	5560	5560	5560	0
101	20241004	194800	40488020	5560	5560	5560	5560	0
102	20241004	194700	40488020	5560	5560	5560	5560	0
103	20241004	194600	40488020	5560	5560	5560	5560	0
104	20241004	194500	40488020	5560	5560	5560	5560	0
105	20241004	194400	40488020	5560	5560	5560	5560	0
106	20241004	194300	40488020	5560	5560	5560	5560	0
107	20241004	194200	40488020	5560	5560	5560	5560	0
108	20241004	194100	40488020	5560	5560	5560	5560	0
109	20241004	194000	40488020	5560	5560	5560	5560	0
110	20241004	193900	40488020	5560	5560	5560	5560	0
111	20241004	193800	40488020	5560	5560	5560	5560	0
112	20241004	193700	40488020	5560	5560	5560	5560	0
113	20241004	193600	40488020	5560	5560	5560	5560	0
114	20241004	193500	40488020	5560	5560	5560	5560	0
115	20241004	193400	40488020	5560	5560	5560	5560	0
116	20241004	193300	40488020	5560	5560	5560	5560	0
117	20241004	193200	40488020	5560	5560	5560	5560	0
118	20241004	193100	40488020	5560	5560	5560	5560	0
119	20241004	193000	40488020	5560	5560	5560	5560	0
120	20241004	192900	40488020	5560	5560	5560	5560	0
121	20241004	192800	40488020	5560	5560	5560	5560	0
122	20241004	192700	40488020	5560	5560	5560	5560	70
123	20241004	192600	40488020	5560	5560	5560	5560	0
124	20241004	192500	40488020	5560	5560	5560	5560	0
125	20241004	192400	40488020	5560	5560	5560	5560	0
126	20241004	192300	40488020	5560	5560	5560	5560	0
127	20241004	192200	40488020	5560	5560	5560	5560	0
128	20241004	192100	40488020	5560	5560	5560	5560	0
129	20241004	192000	40488020	5560	5560	5560	5560	0
130	20241004	191900	40488020	5560	5560	5560	5560	0
131	20241004	191800	40488020	5560	5560	5560	5560	0
132	20241004	191700	40488020	5560	5560	5560	5560	0
133	20241004	191600	40488020	5560	5560	5560	5560	0
134	20241004	191500	40488020	5560	5560	5560	5560	0
135	20241004	191400	40488020	5560	5560	5560	5560	0
136	20241004	191300	40488020	5560	5560	5560	5560	0
137	20241004	191200	40488020	5560	5560	5560	5560	0
138	20241004	191100	40488020	5560	5560	5560	5560	0
139	20241004	191000	40488020	5560	5560	5560	5560	0
140	20241004	190900	40488020	5560	5560	5560	5560	0
141	20241004	190800	40488020	5560	5560	5560	5560	0
142	20241004	190700	40488020	5560	5560	5560	5560	0
143	20241004	190600	40488020	5560	5560	5560	5560	0
144	20241004	190500	40488020	5560	5560	5560	5560	0
145	20241004	190400	40488020	5560	5560	5560	5560	0
146	20241004	190300	40488020	5560	5560	5560	5560	0
147	20241004	190200	40488020	5560	5560	5560	5560	0
148	20241004	190100	40488020	5560	5560	5560	5560	0
149	20241004	190000	40488020	5560	5560	5560	5560	0
150	20241004	185900	40488020	5560	5560	5560	5560	0
151	20241004	185800	40488020	5560	5560	5560	5560	0
152	20241004	185700	40488020	5560	5560	5560	5560	70
153	20241004	185600	40488020	5560	5560	5560	5560	0
154	20241004	185500	40488020	5560	5560	5560	5560	0
155	20241004	185400	40488020	5560	5560	5560	5560	0
156	20241004	185300	40488020	5560	5560	5560	5560	0
157	20241004	185200	40488020	5560	5560	5560	5560	0
158	20241004	185100	40488020	5560	5560	5560	5560	0
159	20241004	185000	40488020	5560	5560	5560	5560	0
160	20241004	184900	40488020	5560	5560	5560	5560	0
161	20241004	184800	40488020	5560	5560	5560	5560	0
162	20241004	184700	40488020	5560	5560	5560	5560	0
163	20241004	184600	40488020	5560	5560	5560	5560	0
164	20241004	184500	40488020	5560	5560	5560	5560	0
165	20241004	184400	40488020	5560	5560	5560	5560	0
166	20241004	184300	40488020	5560	5560	5560	5560	0
167	20241004	184200	40488020	5560	5560	5560	5560	0
168	20241004	184100	40488020	5560	5560	5560	5560	0
169	20241004	184000	40488020	5560	5560	5560	5560	0
170	20241004	183900	40488020	5560	5560	5560	5560	0
171	20241004	183800	40488020	5560	5560	5560	5560	0
172	20241004	183700	40488020	5560	5560	5560	5560	0
173	20241004	183600	40488020	5560	5560	5560	5560	0
174	20241004	183500	40488020	5560	5560	5560	5560	0
175	20241004	183400	40488020	5560	5560	5560	5560	0
176	20241004	183300	40488020	5560	5560	5560	5560	0
177	20241004	183200	40488020	5560	5560	5560	5560	0
178	20241004	183100	40488020	5560	5560	5560	5560	0
179	20241004	183000	40488020	5560	5560	5560	5560	0
180	20241004	182900	40488020	5560	5560	5560	5560	0
181	20241004	182800	40488020	5560	5560	5560	5560	0
182	20241004	182700	40488020	5560	5560	5560	5560	70
183	20241004	182600	40488020	5560	5560	5560	5560	0
184	20241004	182500	40488020	5560	5560	5560	5560	0
185	20241004	182400	40488020	5560	5560	5560	5560	0
186	20241004	182300	40488020	5560	5560	5560	5560	0
187	20241004	182200	40488020	5560	5560	5560	5560	0
188	20241004	182100	40488020	5560	5560	5560	5560	0
189	20241004	182000	40488020	5560	5560	5560	5560	0
190	20241004	181900	40488020	5560	5560	5560	5560	0
191	20241004	181800	40488020	5560	5560	5560	5560	0
192	20241004	181700	40488020	5560	5560	5560	5560	0
193	20241004	181600	40488020	5560	5560	5560	5560	0
194	20241004	181500	40488020	5560	5560	5560	5560	0
195	20241004	181400	40488020	5560	5560	5560	5560	0
196	20241004	181300	40488020	5560	5560	5560	5560	0
197	20241004	181200	40488020	5560	5560	5560	5560	0
198	20241004	181100	40488020	5560	5560	5560	5560	0
199	20241004	181000	40488020	5560	5560	5560	5560	0
200	20241004	180900	40488020	5560	5560	5560	5560	0
201	20241004	180800	40488020	5560	5560	5560	5560	0
202	20241004	180700	40488020	5560	5560	5560	5560	0
203	20241004	180600	40488020	5560	5560	5560	5560	0
204	20241004	180500	40488020	5560	5560	5560	5560	0
205	20241004	180400	40488020	5560	5560	5560	5560	0
206	20241004	180300	40488020	5560	5560	5560	5560	0
207	20241004	180200	40488020	5560	5560	5560	5560	0
208	20241004	180100	40488020	5560	5560	5560	5560	0
209	20241004	180000	40488020	5560	5560	5560	5560	0
210	20241004	175900	40488020	5560	5560	5560	5560	0
211	20241004	175800	40488020	5560	5560	5560	5560	0
212	20241004	175700	40488020	5560	5560	5560	5560	70
213	20241004	175600	40488020	5560	5560	5560	5560	0
214	20241004	175500	40488020	5560	5560	5560	5560	0
215	20241004	175400	40488020	5560	5560	5560	5560	0
216	20241004	175300	40488020	5560	5560	5560	5560	0
217	20241004	175200	40488020	5560	5560	5560	5560	0
218	20241004	175100	40488020	5560	5560	5560	5560	0
219	20241004	175000	40488020	5560	5560	5560	5560	0
220	20241004	174900	40488020	5560	5560	5560	5560	0
221	20241004	174800	40488020	5560	5560	5560	5560	0
222	20241004	174700	40488020	5560	5560	5560	5560	0
223	20241004	174600	40488020	5560	5560	5560	5560	0
224	20241004	174500	40488020	5560	5560	5560	5560	0
225	20241004	174400	40488020	5560	5560	5560	5560	0
226	20241004	174300	40488020	5560	5560	5560	5560	0
227	20241004	174200	40488020	5560	5560	5560	5560	0
228	20241004	174100	40488020	5560	5560	5560	5560	0
229	20241004	174000	40488020	5560	5560	5560	5560	0
230	20241004	173900	40488020	5560	5560	5560	5560	0
231	20241004	173800	40488020	5560	5560	5560	5560	0
232	20241004	173700	40488020	5560	5560	5560	5560	0
233	20241004	173600	40488020	5560	5560	5560	5560	0
234	20241004	173500	40488020	5560	5560	5560	5560	0
235	20241004	173400	40488020	5560	5560	5560	5560	0
236	20241004	173300	40488020	5560	5560	5560	5560	0
237	20241004	173200	40488020	5560	5560	5560	5560	0
238	20241004	173100	40488020	5560	5560	5560	5560	0
239	20241004	173000	40488020	5560	5560	5560	5560	0
240	20241004	172900	40488020	5560	5560	5560	5560	0
241	20241004	172800	40488020	5560	5560	5560	5560	0
242	20241004	172700	40488020	5560	5560	5560	5560	70
243	20241004	172600	40488020	5560	5560	5560	5560	0
244	20241004	172500	40488020	5560	5560	5560	5560	0
245	20241004	172400	40488020	5560	5560	5560	5560	0
246	20241004	172300	40488020	5560	5560	5560	5560	0
247	20241004	172200	40488020	5560	5560	5560	5560	0
248	20241004	172100	40488020	5560	5560	5560	5560	0
249	20241004	172000	40488020	5560	5560	5560	5560	0
250	20241004	171900	40488020	5560	5560	5560	5560	0
251	20241004	171800	40488020	5560	5560	5560	5560	0
252	20241004	171700	40488020	5560	5560	5560	5560	0
253	20241004	171600	40488020	5560	5560	5560	5560	0
254	20241004	171500	40488020	5560	5560	5560	5560	0
255	20241004	171400	40488020	5560	5560	5560	5560	0
256	20241004	171300	40488020	5560	5560	5560	5560	0
257	20241004	171200	40488020	5560	5560	5560	5560	0
258	20241004	171100	40488020	5560	5560	5560	5560	0
259	20241004	171000	40488020	5560	5560	5560	5560	0
260	20241004	170900	40488020	5560	5560	5560	5560	0
261	20241004	170800	40488020	5560	5560	5560	5560	0
262	20241004	170700	40488020	5560	5560	5560	5560	0
263	20241004	170600	40488020	5560	5560	5560	5560	0
264	20241004	170500	40488020	5560	5560	5560	5560	0
265	20241004	170400	40488020	5560	5560	5560	5560	0
266	20241004	170300	40488020	5560	5560	5560	5560	0
267	20241004	170200	40488020	5560	5560	5560	5560	0
268	20241004	170100	40488020	5560	5560	5560	5560	0
269	20241004	170000	40488020	5560	5560	5560	5560	0
270	20241004	165900	40488020	5560	5560	5560	5560	0
271	20241004	165800	40488020	5560	5560	5560	5560	0
272	20241004	165700	40488020	5560	5560	5560	5560	70
273	20241004	165600	40488020	5560	5560	5560	5560	0
274	20241004	165500	40488020	5560	5560	5560	5560	0
275	20241004	165400	40488020	5560	5560	5560	5560	0
276	20241004	165300	40488020	5560	5560	5560	5560	0
277	20241004	165200	40488020	5560	5560	5560	5560	0
278	20241004	165100	40488020	5560	5560	5560	5560	0
279	20241004	165000	40488020	5560	5560	5560	5560	0
280	20241004	164900	40488020	5560	5560	5560	5560	0
281	20241004	164800	40488020	5560	5560	5560	5560	0
282	20241004	164700	40488020	5560	5560	5560	5560	0
283	20241004	164600	40488020	5560	5560	5560	5560	0
284	20241004	164500	40488020	5560	5560	5560	5560	0
285	20241004	164400	40488020	5560	5560	5560	5560	0
286	20241004	164300	40488020	5560	5560	5560	5560	0
287	20241004	164200	40488020	5560	5560	5560	5560	0
288	20241004	164100	40488020	5560	5560	5560	5560	0
289	20241004	164000	40488020	5560	5560	5560	5560	0
290	20241004	163900	40488020	5560	5560	5560	5560	0
291	20241004	163800	40488020	5560	5560	5560	5560	0
292	20241004	163700	40488020	5560	5560	5560	5560	0
293	20241004	163600	40488020	5560	5560	5560	5560	0
294	20241004	163500	40488020	5560	5560	5560	5560	0
295	20241004	163400	40488020	5560	5560	5560	5560	0
296	20241004	163300	40488020	5560	5560	5560	5560	0
297	20241004	163200	40488020	5560	5560	5560	5560	0
298	20241004	163100	40488020	5560	5560	5560	5560	0
299	20241004	163000	40488020	5560	5560	5560	5560	0
300	20241004	162900	40488020	5560	5560	5560	5560	0
301	20241004	162800	40488020	5560	5560	5560	5560	0
302	20241004	162700	40488020	5560	5560	5560	5560	70
303	20241004	162600	40488020	5560	5560	5560	5560	0
304	20241004	162500	40488020	5560	5560	5560	5560	0
305	20241004	162400	40488020	5560	5560	5560	5560	0
306	20241004	162300	40488020	5560	5560	5560	5560	0
307	20241004	162200	40488020	5560	5560	5560	5560	0
308	20241004	162100	40488020	5560	5560	5560	5560	0
309	20241004	162000	40488020	5560	5560	5560	5560	0
310	20241004	161900	40488020	5560	5560	5560	5560	0
311	20241004	161800	40488020	5560	5560	5560	5560	0
312	20241004	161700	40488020	5560	5560	5560	5560	0
313	20241004	161600	40488020	5560	5560	5560	5560	0
314	20241004	161500	40488020	5560	5560	5560	5560	0
315	20241004	161400	40488020	5560	5560	5560	5560	0
316	20241004	161300	40488020	5560	5560	5560	5560	0
317	20241004	161200	40488020	5560	5560	5560	5560	0
318	20241004	161100	40488020	5560	5560	5560	5560	0
319	20241004	161000	40488020	5560	5560	5560	5560	0
320	20241004	160900	40488020	5560	5560	5560	5560	0
321	20241004	160800	40488020	5560	5560	5560	5560	0
322	20241004	160700	40488020	5560	5560	5560	5560	0
323	20241004	160600	40488020	5560	5560	5560	5560	0
324	20241004	160500	40488020	5560	5560	5560	5560	0
325	20241004	160400	40488020	5560	5560	5560	5560	0
326	20241004	160300	40488020	5560	5560	5560	5560	0
327	20241004	160200	40488020	5560	5560	5560	5560	0
328	20241004	160100	40488020	5560	5560	5560	5560	0
329	20241004	160000	40488020	5560	5560	5560	5560	0
330	20241004	155900	40488020	5560	5560	5560	5560	0
331	20241004	155800	40488020	5560	5560	5560	5560	0
332	20241004	155700	40488020	5560	5560	5560	5560	70
333	20241004	155600	40488020	5560	5560	5560	5560	0
334	20241004	155500	40488020	5560	5560	5560	5560	0
335	20241004	155400	40488020	5560	5560	5560	5560	0
336	20241004	155300	40488020	5560	5560	5560	5560	0
337	20241004	155200	40488020	5560	5560	5560	5560	0
338	20241004	155100	40488020	5560	5560	5560	5560	0
339	20241004	155000	40488020	5560	5560	5560	5560	0
340	20241004	154900	40488020	5560	5560	5560	5560	0
341	20241004	154800	40488020	5560	5560	5560	5560	0
342	20241004	154700	40488020	5560	5560	5560	5560	0
343	20241004	154600	40488020	5560	5560	5560	5560	0
344	20241004	154500	40488020	5560	5560	5560	5560	0
345	20241004	154400	40488020	5560	5560	5560	5560	0
346	20241004	154300	40488020	5560	5560	5560	5560	0
347	20241004	154200	40488020	5560	5560	5560	5560	0
348	20241004	154100	40488020	5560	5560	5560	5560	0
349	20241004	154000	40488020	5560	5560	5560	5560	0
350	20241004	153900	40488020	5560	5560	5560	5560	0
351	20241004	153800	40488020	5560	5560	5560	5560	0
352	20241004	153700	40488020	5560	5560	5560	5560	0
353	20241004	153600	40488020	5560	5560	5560	5560	0
354	20241004	153500	40488020	5560	5560	5560	5560	0
355	20241004	153400	40488020	5560	5560	5560	5560	0
356	20241004	153300	40488020	5560	5560	5560	5560	0
357	20241004	153200	40488020	5560	5560	5560	5560	0
358	20241004	153100	40488020	5560	5560	5560	5560	0
359	20241004	153000	40488020	5560	5560	5560	5560	70
360	20241004	152900	40098820	5560	5560	5560	5560	0
361	20241004	152800	40098820	5560	5560	5560	5560	0
362	20241004	152700	40098820	5560	5560	5560	5560	0
363	20241004	152600	40098820	5560	5560	5560	5560	0
364	20241004	152500	40098820	5560	5560	5560	5560	0
365	20241004	152400	40098820	5560	5560	5560	5560	0
366	20241004	152300	40098820	5560	5560	5560	5560	0
367	20241004	152200	40098820	5560	5560	5560	5560	0
368	20241004	152100	40098820	5560	5560	5560	5560	0
369	20241004	152000	40098820	5560	5560	5560	5560	0
370	20241004	151900	40098820	5560	5560	5560	5560	52
371	20241004	151800	39809700	5570	5560	5570	5560	15
372	20241004	151700	39726290	5560	5560	5560	5560	0
373	20241004	151600	39726290	5560	5560	5560	5560	0
374	20241004	151500	39726290	5560	5560	5560	5560	0
375	20241004	151400	39726290	5560	5560	5560	5560	0
376	20241004	151300	39726290	5560	5560	5560	5560	7
377	20241004	151200	39687370	5580	5580	5580	5580	0
378	20241004	151100	39687370	5580	5580	5580	5580	0
379	20241004	151000	39687370	5580	5580	5580	5580	8
380	20241004	150900	39642730	5560	5560	5560	5560	0
381	20241004	150800	39642730	5560	5560	5560	5560	0
382	20241004	150700	39642730	5560	5560	5560	5560	0
383	20241004	150600	39642730	5560	5560	5560	5560	0
384	20241004	150500	39642730	5560	5560	5560	5560	0
385	20241004	150400	39642730	5560	5560	5560	5560	0
386	20241004	150300	39642730	5560	5570	5570	5560	4
387	20241004	150200	39620480	5580	5580	5580	5580	2
388	20241004	150100	39609320	5560	5560	5560	5560	0
389	20241004	150000	39609320	5560	5560	5560	5560	0
390	20241004	145900	39609320	5560	5560	5560	5560	0
391	20241004	145800	39609320	5560	5560	5560	5560	0
392	20241004	145700	39609320	5560	5560	5560	5560	0
393	20241004	145600	39609320	5560	5560	5560	5560	0
394	20241004	145500	39609320	5560	5560	5560	5560	0
395	20241004	145400	39609320	5560	5560	5560	5560	0
396	20241004	145300	39609320	5560	5560	5560	5560	0
397	20241004	145200	39609320	5560	5560	5560	5560	0
398	20241004	145100	39609320	5560	5560	5560	5560	0
399	20241004	145000	39609320	5560	5560	5560	5560	0
400	20241004	144900	39609320	5560	5560	5560	5560	0
401	20241004	144800	39609320	5560	5560	5560	5560	0
402	20241004	144700	39609320	5560	5560	5560	5560	0
403	20241004	144600	39609320	5560	5560	5560	5560	0
404	20241004	144500	39609320	5560	5560	5560	5560	0
405	20241004	144400	39609320	5560	5560	5560	5560	0
406	20241004	144300	39609320	5560	5560	5560	5560	0
407	20241004	144200	39609320	5560	5560	5560	5560	0
408	20241004	144100	39609320	5560	5560	5560	5560	0
409	20241004	144000	39609320	5560	5560	5560	5560	0
410	20241004	143900	39609320	5560	5560	5560	5560	10
411	20241004	143800	39553720	5590	5590	5590	5590	0
412	20241004	143700	39553720	5590	5590	5590	5590	0
413	20241004	143600	39553720	5590	5590	5590	5590	0
414	20241004	143500	39553720	5590	5590	5590	5590	0
415	20241004	143400	39553720	5590	5570	5590	5570	59
416	20241004	143300	39224380	5560	5560	5560	5560	0
417	20241004	143200	39224380	5560	5560	5560	5560	0
418	20241004	143100	39224380	5560	5560	5560	5560	0
419	20241004	143000	39224380	5560	5560	5560	5560	0
420	20241004	142900	39224380	5560	5560	5560	5560	0
421	20241004	142800	39224380	5560	5560	5560	5560	0
422	20241004	142700	39224380	5560	5560	5560	5560	10
423	20241004	142600	39168780	5560	5560	5560	5560	0
424	20241004	142500	39168780	5560	5560	5560	5560	0
425	20241004	142400	39168780	5560	5560	5560	5560	0
426	20241004	142300	39168780	5560	5560	5560	5560	3
427	20241004	142200	39152100	5560	5560	5560	5560	3
428	20241004	142100	39135420	5560	5560	5560	5560	0
429	20241004	142000	39135420	5560	5560	5560	5560	0
430	20241004	141900	39135420	5560	5560	5560	5560	0
431	20241004	141800	39135420	5560	5560	5560	5560	0
432	20241004	141700	39135420	5560	5560	5560	5560	0
433	20241004	141600	39135420	5560	5560	5560	5560	0
434	20241004	141500	39135420	5560	5560	5560	5560	0
435	20241004	141400	39135420	5560	5560	5560	5560	0
436	20241004	141300	39135420	5560	5560	5560	5560	77
437	20241004	141200	38707300	5560	5560	5560	5560	0
438	20241004	141100	38707300	5560	5560	5560	5560	0
439	20241004	141000	38707300	5560	5560	5560	5560	0
440	20241004	140900	38707300	5560	5560	5560	5560	0
441	20241004	140800	38707300	5560	5560	5560	5560	0
442	20241004	140700	38707300	5560	5560	5560	5560	0
443	20241004	140600	38707300	5560	5560	5560	5560	0
444	20241004	140500	38707300	5560	5560	5560	5560	0
445	20241004	140400	38707300	5560	5560	5560	5560	0
446	20241004	140300	38707300	5560	5560	5560	5560	0
447	20241004	140200	38707300	5560	5560	5560	5560	0
448	20241004	140100	38707300	5560	5560	5560	5560	0
449	20241004	140000	38707300	5560	5560	5560	5560	78
450	20241004	135900	38273620	5570	5570	5570	5570	0
451	20241004	135800	38273620	5570	5570	5570	5570	0
452	20241004	135700	38273620	5570	5570	5570	5570	0
453	20241004	135600	38273620	5570	5570	5570	5570	0
454	20241004	135500	38273620	5570	5570	5570	5570	0
455	20241004	135400	38273620	5570	5560	5570	5560	35
456	20241004	135300	38078680	5580	5580	5580	5580	0
457	20241004	135200	38078680	5580	5580	5580	5580	0
458	20241004	135100	38078680	5580	5580	5580	5580	0
459	20241004	135000	38078680	5580	5580	5580	5580	0
460	20241004	134900	38078680	5580	5580	5580	5580	0
461	20241004	134800	38078680	5580	5580	5580	5580	191
462	20241004	134700	37012900	5580	5580	5580	5580	0
463	20241004	134600	37012900	5580	5580	5580	5580	0
464	20241004	134500	37012900	5580	5580	5580	5580	0
465	20241004	134400	37012900	5580	5580	5580	5580	0
466	20241004	134300	37012900	5580	5580	5580	5580	0
467	20241004	134200	37012900	5580	5580	5580	5580	0
468	20241004	134100	37012900	5580	5580	5580	5580	59
469	20241004	134000	36683680	5580	5580	5580	5580	0
470	20241004	133900	36683680	5580	5580	5580	5580	0
471	20241004	133800	36683680	5580	5580	5580	5580	0
472	20241004	133700	36683680	5580	5580	5580	5580	0
473	20241004	133600	36683680	5580	5580	5580	5580	0
474	20241004	133500	36683680	5580	5580	5580	5580	0
475	20241004	133400	36683680	5580	5580	5580	5580	0
476	20241004	133300	36683680	5580	5580	5580	5580	0
477	20241004	133200	36683680	5580	5580	5580	5580	0
478	20241004	133100	36683680	5580	5580	5580	5580	0
479	20241004	133000	36683680	5580	5580	5580	5580	0
480	20241004	132900	36683680	5580	5580	5580	5580	0
481	20241004	132800	36683680	5580	5580	5580	5580	0
482	20241004	132700	36683680	5580	5580	5580	5580	140
483	20241004	132600	35902480	5580	5580	5580	5580	0
484	20241004	132500	35902480	5580	5580	5580	5580	0
485	20241004	132400	35902480	5580	5580	5580	5580	0
486	20241004	132300	35902480	5580	5580	5580	5580	0
487	20241004	132200	35902480	5580	5580	5580	5580	0
488	20241004	132100	35902480	5580	5580	5580	5580	0
489	20241004	132000	35902480	5580	5580	5580	5580	35
490	20241004	131900	35707180	5570	5570	5570	5570	0
491	20241004	131800	35707180	5570	5570	5570	5570	0
492	20241004	131700	35707180	5570	5570	5570	5570	0
493	20241004	131600	35707180	5570	5570	5570	5570	0
494	20241004	131500	35707180	5570	5570	5570	5570	1
495	20241004	131400	35701610	5570	5570	5570	5570	4
496	20241004	131300	35679330	5570	5570	5570	5570	0
497	20241004	131200	35679330	5570	5570	5570	5570	0
498	20241004	131100	35679330	5570	5570	5570	5570	0
499	20241004	131000	35679330	5570	5570	5570	5570	0
500	20241004	130900	35679330	5570	5570	5570	5570	0
501	20241004	130800	35679330	5570	5570	5570	5570	0
502	20241004	130700	35679330	5570	5570	5570	5570	0
503	20241004	130600	35679330	5570	5570	5570	5570	0
504	20241004	130500	35679330	5570	5570	5570	5570	0
505	20241004	130400	35679330	5570	5570	5570	5570	0
506	20241004	130300	35679330	5570	5570	5570	5570	0
507	20241004	130200	35679330	5570	5570	5570	5570	0
508	20241004	130100	35679330	5570	5570	5570	5570	0
509	20241004	130000	35679330	5570	5570	5570	5570	0
510	20241004	125900	35679330	5570	5570	5570	5570	0
511	20241004	125800	35679330	5570	5570	5570	5570	0
512	20241004	125700	35679330	5570	5570	5570	5570	0
513	20241004	125600	35679330	5570	5570	5570	5570	0
514	20241004	125500	35679330	5570	5570	5570	5570	0
515	20241004	125400	35679330	5570	5570	5570	5570	0
516	20241004	125300	35679330	5570	5570	5570	5570	2
517	20241004	125200	35668190	5560	5560	5560	5560	0
518	20241004	125100	35668190	5560	5560	5560	5560	0
519	20241004	125000	35668190	5560	5560	5560	5560	0
520	20241004	124900	35668190	5560	5560	5560	5560	0
521	20241004	124800	35668190	5560	5560	5560	5560	0
522	20241004	124700	35668190	5560	5560	5560	5560	1
523	20241004	124600	35662630	5560	5560	5560	5560	0
524	20241004	124500	35662630	5560	5560	5560	5560	0
525	20241004	124400	35662630	5560	5560	5560	5560	0
526	20241004	124300	35662630	5560	5560	5560	5560	0
527	20241004	124200	35662630	5560	5560	5560	5560	0
528	20241004	124100	35662630	5560	5560	5560	5560	0
529	20241004	124000	35662630	5560	5560	5560	5560	0
530	20241004	123900	35662630	5560	5560	5560	5560	0
531	20241004	123800	35662630	5560	5560	5560	5560	0
532	20241004	123700	35662630	5560	5560	5560	5560	0
533	20241004	123600	35662630	5560	5560	5560	5560	0
534	20241004	123500	35662630	5560	5560	5560	5560	0
535	20241004	123400	35662630	5560	5560	5560	5560	0
536	20241004	123300	35662630	5560	5560	5560	5560	0
537	20241004	123200	35662630	5560	5550	5560	5540	84
538	20241004	123100	35195900	5560	5560	5560	5560	1
539	20241004	123000	35190340	5580	5580	5580	5580	0
540	20241004	122900	35190340	5580	5580	5580	5580	0
541	20241004	122800	35190340	5580	5580	5580	5580	0
542	20241004	122700	35190340	5580	5580	5580	5580	0
543	20241004	122600	35190340	5580	5580	5580	5580	0
544	20241004	122500	35190340	5580	5580	5580	5580	0
545	20241004	122400	35190340	5580	5580	5580	5580	0
546	20241004	122300	35190340	5580	5580	5580	5580	0
547	20241004	122200	35190340	5580	5580	5580	5580	0
548	20241004	122100	35190340	5580	5580	5580	5580	0
549	20241004	122000	35190340	5580	5580	5580	5580	0
550	20241004	121900	35190340	5580	5580	5580	5580	0
551	20241004	121800	35190340	5580	5580	5580	5580	0
552	20241004	121700	35190340	5580	5580	5580	5580	0
553	20241004	121600	35190340	5580	5580	5580	5580	0
554	20241004	121500	35190340	5580	5580	5580	5580	0
555	20241004	121400	35190340	5580	5580	5580	5580	0
556	20241004	121300	35190340	5580	5580	5580	5580	0
557	20241004	121200	35190340	5580	5580	5580	5580	0
558	20241004	121100	35190340	5580	5580	5580	5580	0
559	20241004	121000	35190340	5580	5580	5580	5580	0
560	20241004	120900	35190340	5580	5580	5580	5580	1000
561	20241004	120800	29610340	5570	5570	5570	5570	50
562	20241004	120700	29331840	5570	5560	5570	5560	27
563	20241004	120600	29181480	5580	5580	5580	5580	0
564	20241004	120500	29181480	5580	5580	5580	5580	0
565	20241004	120400	29181480	5580	5580	5580	5580	0
566	20241004	120300	29181480	5580	5580	5580	5580	0
567	20241004	120200	29181480	5580	5580	5580	5580	0
568	20241004	120100	29181480	5580	5580	5580	5580	0
569	20241004	120000	29181480	5580	5580	5580	5580	0
570	20241004	115900	29181480	5580	5580	5580	5580	0
571	20241004	115800	29181480	5580	5580	5580	5580	0
572	20241004	115700	29181480	5580	5580	5580	5580	0
573	20241004	115600	29181480	5580	5580	5580	5580	0
574	20241004	115500	29181480	5580	5580	5580	5580	0
575	20241004	115400	29181480	5580	5580	5580	5580	0
576	20241004	115300	29181480	5580	5580	5580	5580	0
577	20241004	115200	29181480	5580	5580	5580	5580	0
578	20241004	115100	29181480	5580	5580	5580	5580	0
579	20241004	115000	29181480	5580	5580	5580	5580	0
580	20241004	114900	29181480	5580	5580	5580	5580	0
581	20241004	114800	29181480	5580	5580	5580	5580	0
582	20241004	114700	29181480	5580	5580	5580	5580	0
583	20241004	114600	29181480	5580	5580	5580	5580	0
584	20241004	114500	29181480	5580	5580	5580	5580	0
585	20241004	114400	29181480	5580	5580	5580	5580	0
586	20241004	114300	29181480	5580	5580	5580	5580	0
587	20241004	114200	29181480	5580	5580	5580	5580	0
588	20241004	114100	29181480	5580	5580	5580	5580	0
589	20241004	114000	29181480	5580	5580	5580	5580	0
590	20241004	113900	29181480	5580	5580	5580	5580	0
591	20241004	113800	29181480	5580	5580	5580	5580	0
592	20241004	113700	29181480	5580	5580	5580	5580	0
593	20241004	113600	29181480	5580	5580	5580	5580	0
594	20241004	113500	29181480	5580	5580	5580	5580	0
595	20241004	113400	29181480	5580	5580	5580	5580	0
596	20241004	113300	29181480	5580	5580	5580	5580	0
597	20241004	113200	29181480	5580	5570	5580	5570	200
598	20241004	113100	28065990	5580	5580	5580	5580	0
599	20241004	113000	28065990	5580	5580	5580	5580	0
600	20241004	112900	28065990	5580	5580	5580	5580	0
601	20241004	112800	28065990	5580	5580	5580	5580	0
602	20241004	112700	28065990	5580	5580	5580	5580	0
603	20241004	112600	28065990	5580	5580	5580	5580	0
604	20241004	112500	28065990	5580	5580	5580	5580	0
605	20241004	112400	28065990	5580	5580	5580	5580	0
606	20241004	112300	28065990	5580	5580	5580	5580	0
607	20241004	112200	28065990	5580	5580	5580	5580	0
608	20241004	112100	28065990	5580	5580	5580	5580	0
609	20241004	112000	28065990	5580	5580	5580	5580	0
610	20241004	111900	28065990	5580	5580	5580	5580	6
611	20241004	111800	28032510	5550	5550	5550	5550	0
612	20241004	111700	28032510	5550	5550	5550	5550	30
613	20241004	111600	27866010	5580	5580	5580	5580	0
614	20241004	111500	27866010	5580	5580	5580	5580	2200
615	20241004	111400	15590010	5580	5580	5580	5580	0
616	20241004	111300	15590010	5580	5580	5580	5580	0
617	20241004	111200	15590010	5580	5580	5580	5580	0
618	20241004	111100	15590010	5580	5580	5580	5580	0
619	20241004	111000	15590010	5580	5580	5580	5580	0
620	20241004	110900	15590010	5580	5580	5580	5580	0
621	20241004	110800	15590010	5580	5580	5580	5580	0
622	20241004	110700	15590010	5580	5580	5580	5580	0
623	20241004	110600	15590010	5580	5580	5580	5580	0
624	20241004	110500	15590010	5580	5580	5580	5580	0
625	20241004	110400	15590010	5580	5570	5580	5570	1600
626	20241004	110300	6662460	5550	5550	5550	5550	0
627	20241004	110200	6662460	5550	5550	5550	5550	2
628	20241004	110100	6651360	5550	5550	5550	5550	0
629	20241004	110000	6651360	5550	5550	5550	5550	0
630	20241004	105900	6651360	5550	5550	5550	5550	0
631	20241004	105800	6651360	5550	5550	5550	5550	0
632	20241004	105700	6651360	5550	5550	5550	5550	0
633	20241004	105600	6651360	5550	5550	5550	5550	0
634	20241004	105500	6651360	5550	5560	5560	5550	227
635	20241004	105400	5389510	5560	5560	5560	5560	0
636	20241004	105300	5389510	5560	5560	5560	5560	0
637	20241004	105200	5389510	5560	5560	5560	5560	0
638	20241004	105100	5389510	5560	5560	5560	5560	0
639	20241004	105000	5389510	5560	5560	5560	5560	0
640	20241004	104900	5389510	5560	5560	5560	5560	0
641	20241004	104800	5389510	5560	5560	5560	5560	0
642	20241004	104700	5389510	5560	5560	5560	5560	0
643	20241004	104600	5389510	5560	5560	5560	5560	0
644	20241004	104500	5389510	5560	5560	5560	5560	0
645	20241004	104400	5389510	5560	5560	5560	5560	0
646	20241004	104300	5389510	5560	5560	5560	5560	0
647	20241004	104200	5389510	5560	5560	5560	5560	0
648	20241004	104100	5389510	5560	5560	5560	5560	0
649	20241004	104000	5389510	5560	5560	5560	5560	0
650	20241004	103900	5389510	5560	5560	5560	5560	0
651	20241004	103800	5389510	5560	5560	5560	5560	0
652	20241004	103700	5389510	5560	5560	5560	5560	0
653	20241004	103600	5389510	5560	5560	5560	5560	0
654	20241004	103500	5389510	5560	5560	5560	5560	0
655	20241004	103400	5389510	5560	5560	5560	5560	0
656	20241004	103300	5389510	5560	5560	5560	5560	0
657	20241004	103200	5389510	5560	5560	5560	5560	0
658	20241004	103100	5389510	5560	5560	5560	5560	2
659	20241004	103000	5378390	5560	5560	5560	5560	3
660	20241004	102900	5361710	5580	5570	5580	5570	50
661	20241004	102800	5082790	5580	5580	5580	5580	0
662	20241004	102700	5082790	5580	5580	5580	5580	0
663	20241004	102600	5082790	5580	5580	5580	5580	0
664	20241004	102500	5082790	5580	5580	5580	5580	0
665	20241004	102400	5082790	5580	5580	5580	5580	0
666	20241004	102300	5082790	5580	5580	5580	5580	0
667	20241004	102200	5082790	5580	5580	5580	5580	0
668	20241004	102100	5082790	5580	5580	5580	5580	0
669	20241004	102000	5082790	5580	5580	5580	5580	0
670	20241004	101900	5082790	5580	5560	5580	5560	35
671	20241004	101800	4887610	5550	5550	5550	5550	0
672	20241004	101700	4887610	5550	5550	5550	5550	0
673	20241004	101600	4887610	5550	5550	5550	5550	0
674	20241004	101500	4887610	5550	5550	5550	5550	0
675	20241004	101400	4887610	5550	5550	5550	5550	0
676	20241004	101300	4887610	5550	5550	5550	5550	0
677	20241004	101200	4887610	5550	5550	5550	5550	0
678	20241004	101100	4887610	5550	5550	5550	5550	0
679	20241004	101000	4887610	5550	5550	5550	5550	0
680	20241004	100900	4887610	5550	5550	5550	5550	0
681	20241004	100800	4887610	5550	5550	5550	5550	0
682	20241004	100700	4887610	5550	5550	5550	5550	7
683	20241004	100600	4848760	5590	5590	5590	5590	1
684	20241004	100500	4843170	5570	5570	5570	5570	0
685	20241004	100400	4843170	5570	5570	5570	5570	0
686	20241004	100300	4843170	5570	5570	5570	5570	0
687	20241004	100200	4843170	5570	5570	5570	5570	0
688	20241004	100100	4843170	5570	5570	5570	5570	0
689	20241004	100000	4843170	5570	5570	5570	5570	6
690	20241004	095900	4809750	5550	5550	5550	5550	0
691	20241004	095800	4809750	5550	5550	5550	5550	0
692	20241004	095700	4809750	5550	5550	5550	5550	0
693	20241004	095600	4809750	5550	5550	5550	5550	0
694	20241004	095500	4809750	5550	5550	5550	5550	0
695	20241004	095400	4809750	5550	5550	5550	5550	0
696	20241004	095300	4809750	5550	5550	5550	5550	0
697	20241004	095200	4809750	5550	5550	5550	5550	0
698	20241004	095100	4809750	5550	5550	5550	5550	0
699	20241004	095000	4809750	5550	5550	5550	5550	9
700	20241004	094900	4759800	5550	5550	5550	5550	200
701	20241004	094800	3649800	5550	5550	5550	5550	0
702	20241004	094700	3649800	5550	5550	5550	5550	0
703	20241004	094600	3649800	5550	5550	5550	5550	0
704	20241004	094500	3649800	5550	5550	5550	5550	0
705	20241004	094400	3649800	5550	5550	5550	5550	0
706	20241004	094300	3649800	5550	5550	5550	5550	1
707	20241004	094200	3644250	5550	5550	5550	5550	6
708	20241004	094100	3610950	5480	5480	5480	5480	0
709	20241004	094000	3610950	5480	5480	5480	5480	0
710	20241004	093900	3610950	5480	5480	5480	5480	0
711	20241004	093800	3610950	5480	5480	5480	5480	0
712	20241004	093700	3610950	5480	5480	5480	5480	0
713	20241004	093600	3610950	5480	5480	5480	5480	0
714	20241004	093500	3610950	5480	5480	5480	5480	0
715	20241004	093400	3610950	5480	5480	5480	5480	0
716	20241004	093300	3610950	5480	5480	5480	5480	0
717	20241004	093200	3610950	5480	5480	5480	5480	0
718	20241004	093100	3610950	5480	5480	5480	5480	0
719	20241004	093000	3610950	5480	5480	5480	5480	0
720	20241004	092900	3610950	5480	5480	5480	5480	0
721	20241004	092800	3610950	5480	5530	5530	5480	187
722	20241004	092700	2580460	5560	5560	5560	5560	0
723	20241004	092600	2580460	5560	5560	5560	5560	0
724	20241004	092500	2580460	5560	5560	5560	5560	1
725	20241004	092400	2574900	5550	5550	5550	5550	0
726	20241004	092300	2574900	5550	5550	5550	5550	0
727	20241004	092200	2574900	5550	5550	5550	5550	0
728	20241004	092100	2574900	5550	5550	5550	5550	6
729	20241004	092000	2541600	5550	5550	5550	5550	0
730	20241004	091900	2541600	5550	5550	5550	5550	0
731	20241004	091800	2541600	5550	5550	5550	5550	0
732	20241004	091700	2541600	5550	5550	5550	5550	0
733	20241004	091600	2541600	5550	5550	5550	5550	0
734	20241004	091500	2541600	5550	5550	5550	5550	0
735	20241004	091400	2541600	5550	5550	5550	5550	0
736	20241004	091300	2541600	5550	5550	5550	5550	0
737	20241004	091200	2541600	5550	5550	5550	5550	10
738	20241004	091100	2486100	5550	5550	5550	5550	0
739	20241004	091000	2486100	5550	5550	5550	5550	0
740	20241004	090900	2486100	5550	5550	5550	5550	0
741	20241004	090800	2486100	5550	5550	5550	5550	0
742	20241004	090700	2486100	5550	5550	5550	5550	438
743	20241004	090600	55200	5520	5520	5520	5520	0
744	20241004	090500	55200	5520	5520	5520	5520	0
745	20241004	090400	55200	5520	5520	5520	5520	0
746	20241004	090300	55200	5520	5520	5520	5520	0
747	20241004	090200	55200	5520	5520	5520	5520	0
748	20241004	090100	55200	5520	5520	5520	5520	0
749	20241004	090000	55200	5520	5520	5520	5520	10