KissMeData/039830/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	192500	35568670	5660	5660	5660	5660	174
3	20241015	192400	35568670	5660	5660	5660	5660	0
4	20241015	192300	35568670	5660	5660	5660	5660	0
5	20241015	192200	35568670	5660	5660	5660	5660	0
6	20241015	192100	35568670	5660	5660	5660	5660	0
7	20241015	192000	35568670	5660	5660	5660	5660	0
8	20241015	191900	35568670	5660	5660	5660	5660	0
9	20241015	191800	35568670	5660	5660	5660	5660	0
10	20241015	191700	35568670	5660	5660	5660	5660	0
11	20241015	191600	35568670	5660	5660	5660	5660	0
12	20241015	191500	35568670	5660	5660	5660	5660	0
13	20241015	191400	35568670	5660	5660	5660	5660	0
14	20241015	191300	35568670	5660	5660	5660	5660	0
15	20241015	191200	35568670	5660	5660	5660	5660	0
16	20241015	191100	35568670	5660	5660	5660	5660	0
17	20241015	191000	35568670	5660	5660	5660	5660	0
18	20241015	190900	35568670	5660	5660	5660	5660	0
19	20241015	190800	35568670	5660	5660	5660	5660	0
20	20241015	190700	35568670	5660	5660	5660	5660	0
21	20241015	190600	35568670	5660	5660	5660	5660	0
22	20241015	190500	35568670	5660	5660	5660	5660	0
23	20241015	190400	35568670	5660	5660	5660	5660	0
24	20241015	190300	35568670	5660	5660	5660	5660	0
25	20241015	190200	35568670	5660	5660	5660	5660	0
26	20241015	190100	35568670	5660	5660	5660	5660	0
27	20241015	190000	35568670	5660	5660	5660	5660	0
28	20241015	185900	35568670	5660	5660	5660	5660	0
29	20241015	185800	35568670	5660	5660	5660	5660	0
30	20241015	185700	35568670	5660	5660	5660	5660	0
31	20241015	185600	35568670	5660	5660	5660	5660	0
32	20241015	185500	35568670	5660	5660	5660	5660	174
33	20241015	185400	35568670	5660	5660	5660	5660	0
34	20241015	185300	35568670	5660	5660	5660	5660	0
35	20241015	185200	35568670	5660	5660	5660	5660	0
36	20241015	185100	35568670	5660	5660	5660	5660	0
37	20241015	185000	35568670	5660	5660	5660	5660	0
38	20241015	184900	35568670	5660	5660	5660	5660	0
39	20241015	184800	35568670	5660	5660	5660	5660	0
40	20241015	184700	35568670	5660	5660	5660	5660	0
41	20241015	184600	35568670	5660	5660	5660	5660	0
42	20241015	184500	35568670	5660	5660	5660	5660	0
43	20241015	184400	35568670	5660	5660	5660	5660	0
44	20241015	184300	35568670	5660	5660	5660	5660	0
45	20241015	184200	35568670	5660	5660	5660	5660	0
46	20241015	184100	35568670	5660	5660	5660	5660	0
47	20241015	184000	35568670	5660	5660	5660	5660	0
48	20241015	183900	35568670	5660	5660	5660	5660	0
49	20241015	183800	35568670	5660	5660	5660	5660	0
50	20241015	183700	35568670	5660	5660	5660	5660	0
51	20241015	183600	35568670	5660	5660	5660	5660	0
52	20241015	183500	35568670	5660	5660	5660	5660	0
53	20241015	183400	35568670	5660	5660	5660	5660	0
54	20241015	183300	35568670	5660	5660	5660	5660	0
55	20241015	183200	35568670	5660	5660	5660	5660	0
56	20241015	183100	35568670	5660	5660	5660	5660	0
57	20241015	183000	35568670	5660	5660	5660	5660	0
58	20241015	182900	35568670	5660	5660	5660	5660	0
59	20241015	182800	35568670	5660	5660	5660	5660	0
60	20241015	182700	35568670	5660	5660	5660	5660	0
61	20241015	182600	35568670	5660	5660	5660	5660	0
62	20241015	182500	35568670	5660	5660	5660	5660	174
63	20241015	182400	35568670	5660	5660	5660	5660	0
64	20241015	182300	35568670	5660	5660	5660	5660	0
65	20241015	182200	35568670	5660	5660	5660	5660	0
66	20241015	182100	35568670	5660	5660	5660	5660	0
67	20241015	182000	35568670	5660	5660	5660	5660	0
68	20241015	181900	35568670	5660	5660	5660	5660	0
69	20241015	181800	35568670	5660	5660	5660	5660	0
70	20241015	181700	35568670	5660	5660	5660	5660	0
71	20241015	181600	35568670	5660	5660	5660	5660	0
72	20241015	181500	35568670	5660	5660	5660	5660	0
73	20241015	181400	35568670	5660	5660	5660	5660	0
74	20241015	181300	35568670	5660	5660	5660	5660	0
75	20241015	181200	35568670	5660	5660	5660	5660	0
76	20241015	181100	35568670	5660	5660	5660	5660	0
77	20241015	181000	35568670	5660	5660	5660	5660	0
78	20241015	180900	35568670	5660	5660	5660	5660	0
79	20241015	180800	35568670	5660	5660	5660	5660	0
80	20241015	180700	35568670	5660	5660	5660	5660	0
81	20241015	180600	35568670	5660	5660	5660	5660	0
82	20241015	180500	35568670	5660	5660	5660	5660	0
83	20241015	180400	35568670	5660	5660	5660	5660	0
84	20241015	180300	35568670	5660	5660	5660	5660	0
85	20241015	180200	35568670	5660	5660	5660	5660	0
86	20241015	180100	35568670	5660	5660	5660	5660	0
87	20241015	180000	35568670	5660	5660	5660	5660	0
88	20241015	175900	35568670	5660	5660	5660	5660	0
89	20241015	175800	35568670	5660	5660	5660	5660	0
90	20241015	175700	35568670	5660	5660	5660	5660	0
91	20241015	175600	35568670	5660	5660	5660	5660	0
92	20241015	175500	35568670	5660	5660	5660	5660	174
93	20241015	175400	35568670	5660	5660	5660	5660	0
94	20241015	175300	35568670	5660	5660	5660	5660	0
95	20241015	175200	35568670	5660	5660	5660	5660	0
96	20241015	175100	35568670	5660	5660	5660	5660	0
97	20241015	175000	35568670	5660	5660	5660	5660	0
98	20241015	174900	35568670	5660	5660	5660	5660	0
99	20241015	174800	35568670	5660	5660	5660	5660	0
100	20241015	174700	35568670	5660	5660	5660	5660	0
101	20241015	174600	35568670	5660	5660	5660	5660	0
102	20241015	174500	35568670	5660	5660	5660	5660	0
103	20241015	174400	35568670	5660	5660	5660	5660	0
104	20241015	174300	35568670	5660	5660	5660	5660	0
105	20241015	174200	35568670	5660	5660	5660	5660	0
106	20241015	174100	35568670	5660	5660	5660	5660	0
107	20241015	174000	35568670	5660	5660	5660	5660	0
108	20241015	173900	35568670	5660	5660	5660	5660	0
109	20241015	173800	35568670	5660	5660	5660	5660	0
110	20241015	173700	35568670	5660	5660	5660	5660	0
111	20241015	173600	35568670	5660	5660	5660	5660	0
112	20241015	173500	35568670	5660	5660	5660	5660	0
113	20241015	173400	35568670	5660	5660	5660	5660	0
114	20241015	173300	35568670	5660	5660	5660	5660	0
115	20241015	173200	35568670	5660	5660	5660	5660	0
116	20241015	173100	35568670	5660	5660	5660	5660	0
117	20241015	173000	35568670	5660	5660	5660	5660	0
118	20241015	172900	35568670	5660	5660	5660	5660	0
119	20241015	172800	35568670	5660	5660	5660	5660	0
120	20241015	172700	35568670	5660	5660	5660	5660	0
121	20241015	172600	35568670	5660	5660	5660	5660	0
122	20241015	172500	35568670	5660	5660	5660	5660	174
123	20241015	172400	35568670	5660	5660	5660	5660	0
124	20241015	172300	35568670	5660	5660	5660	5660	0
125	20241015	172200	35568670	5660	5660	5660	5660	0
126	20241015	172100	35568670	5660	5660	5660	5660	0
127	20241015	172000	35568670	5660	5660	5660	5660	0
128	20241015	171900	35568670	5660	5660	5660	5660	0
129	20241015	171800	35568670	5660	5660	5660	5660	0
130	20241015	171700	35568670	5660	5660	5660	5660	0
131	20241015	171600	35568670	5660	5660	5660	5660	0
132	20241015	171500	35568670	5660	5660	5660	5660	0
133	20241015	171400	35568670	5660	5660	5660	5660	0
134	20241015	171300	35568670	5660	5660	5660	5660	0
135	20241015	171200	35568670	5660	5660	5660	5660	0
136	20241015	171100	35568670	5660	5660	5660	5660	0
137	20241015	171000	35568670	5660	5660	5660	5660	0
138	20241015	170900	35568670	5660	5660	5660	5660	0
139	20241015	170800	35568670	5660	5660	5660	5660	0
140	20241015	170700	35568670	5660	5660	5660	5660	0
141	20241015	170600	35568670	5660	5660	5660	5660	0
142	20241015	170500	35568670	5660	5660	5660	5660	0
143	20241015	170400	35568670	5660	5660	5660	5660	0
144	20241015	170300	35568670	5660	5660	5660	5660	0
145	20241015	170200	35568670	5660	5660	5660	5660	0
146	20241015	170100	35568670	5660	5660	5660	5660	0
147	20241015	170000	35568670	5660	5660	5660	5660	0
148	20241015	165900	35568670	5660	5660	5660	5660	0
149	20241015	165800	35568670	5660	5660	5660	5660	0
150	20241015	165700	35568670	5660	5660	5660	5660	0
151	20241015	165600	35568670	5660	5660	5660	5660	0
152	20241015	165500	35568670	5660	5660	5660	5660	174
153	20241015	165400	35568670	5660	5660	5660	5660	0
154	20241015	165300	35568670	5660	5660	5660	5660	0
155	20241015	165200	35568670	5660	5660	5660	5660	0
156	20241015	165100	35568670	5660	5660	5660	5660	0
157	20241015	165000	35568670	5660	5660	5660	5660	0
158	20241015	164900	35568670	5660	5660	5660	5660	0
159	20241015	164800	35568670	5660	5660	5660	5660	0
160	20241015	164700	35568670	5660	5660	5660	5660	0
161	20241015	164600	35568670	5660	5660	5660	5660	0
162	20241015	164500	35568670	5660	5660	5660	5660	0
163	20241015	164400	35568670	5660	5660	5660	5660	0
164	20241015	164300	35568670	5660	5660	5660	5660	0
165	20241015	164200	35568670	5660	5660	5660	5660	0
166	20241015	164100	35568670	5660	5660	5660	5660	0
167	20241015	164000	35568670	5660	5660	5660	5660	0
168	20241015	163900	35568670	5660	5660	5660	5660	0
169	20241015	163800	35568670	5660	5660	5660	5660	0
170	20241015	163700	35568670	5660	5660	5660	5660	0
171	20241015	163600	35568670	5660	5660	5660	5660	0
172	20241015	163500	35568670	5660	5660	5660	5660	0
173	20241015	163400	35568670	5660	5660	5660	5660	0
174	20241015	163300	35568670	5660	5660	5660	5660	0
175	20241015	163200	35568670	5660	5660	5660	5660	0
176	20241015	163100	35568670	5660	5660	5660	5660	0
177	20241015	163000	35568670	5660	5660	5660	5660	0
178	20241015	162900	35568670	5660	5660	5660	5660	0
179	20241015	162800	35568670	5660	5660	5660	5660	0
180	20241015	162700	35568670	5660	5660	5660	5660	0
181	20241015	162600	35568670	5660	5660	5660	5660	0
182	20241015	162500	35568670	5660	5660	5660	5660	174
183	20241015	162400	35568670	5660	5660	5660	5660	0
184	20241015	162300	35568670	5660	5660	5660	5660	0
185	20241015	162200	35568670	5660	5660	5660	5660	0
186	20241015	162100	35568670	5660	5660	5660	5660	0
187	20241015	162000	35568670	5660	5660	5660	5660	0
188	20241015	161900	35568670	5660	5660	5660	5660	0
189	20241015	161800	35568670	5660	5660	5660	5660	0
190	20241015	161700	35568670	5660	5660	5660	5660	0
191	20241015	161600	35568670	5660	5660	5660	5660	0
192	20241015	161500	35568670	5660	5660	5660	5660	0
193	20241015	161400	35568670	5660	5660	5660	5660	0
194	20241015	161300	35568670	5660	5660	5660	5660	0
195	20241015	161200	35568670	5660	5660	5660	5660	0
196	20241015	161100	35568670	5660	5660	5660	5660	0
197	20241015	161000	35568670	5660	5660	5660	5660	0
198	20241015	160900	35568670	5660	5660	5660	5660	0
199	20241015	160800	35568670	5660	5660	5660	5660	0
200	20241015	160700	35568670	5660	5660	5660	5660	0
201	20241015	160600	35568670	5660	5660	5660	5660	0
202	20241015	160500	35568670	5660	5660	5660	5660	0
203	20241015	160400	35568670	5660	5660	5660	5660	0
204	20241015	160300	35568670	5660	5660	5660	5660	0
205	20241015	160200	35568670	5660	5660	5660	5660	0
206	20241015	160100	35568670	5660	5660	5660	5660	0
207	20241015	160000	35568670	5660	5660	5660	5660	0
208	20241015	155900	35568670	5660	5660	5660	5660	0
209	20241015	155800	35568670	5660	5660	5660	5660	0
210	20241015	155700	35568670	5660	5660	5660	5660	0
211	20241015	155600	35568670	5660	5660	5660	5660	0
212	20241015	155500	35568670	5660	5660	5660	5660	174
213	20241015	155400	35568670	5660	5660	5660	5660	0
214	20241015	155300	35568670	5660	5660	5660	5660	0
215	20241015	155200	35568670	5660	5660	5660	5660	0
216	20241015	155100	35568670	5660	5660	5660	5660	0
217	20241015	155000	35568670	5660	5660	5660	5660	0
218	20241015	154900	35568670	5660	5660	5660	5660	0
219	20241015	154800	35568670	5660	5660	5660	5660	0
220	20241015	154700	35568670	5660	5660	5660	5660	0
221	20241015	154600	35568670	5660	5660	5660	5660	0
222	20241015	154500	35568670	5660	5660	5660	5660	0
223	20241015	154400	35568670	5660	5660	5660	5660	0
224	20241015	154300	35568670	5660	5660	5660	5660	0
225	20241015	154200	35568670	5660	5660	5660	5660	0
226	20241015	154100	35568670	5660	5660	5660	5660	0
227	20241015	154000	35568670	5660	5660	5660	5660	0
228	20241015	153900	35568670	5660	5660	5660	5660	0
229	20241015	153800	35568670	5660	5660	5660	5660	0
230	20241015	153700	35568670	5660	5660	5660	5660	0
231	20241015	153600	35568670	5660	5660	5660	5660	0
232	20241015	153500	35568670	5660	5660	5660	5660	0
233	20241015	153400	35568670	5660	5660	5660	5660	0
234	20241015	153300	35568670	5660	5660	5660	5660	0
235	20241015	153200	35568670	5660	5660	5660	5660	0
236	20241015	153100	35568670	5660	5660	5660	5660	0
237	20241015	153000	35568670	5660	5660	5660	5660	174
238	20241015	152900	34583830	5660	5660	5660	5660	0
239	20241015	152800	34583830	5660	5660	5660	5660	0
240	20241015	152700	34583830	5660	5660	5660	5660	0
241	20241015	152600	34583830	5660	5660	5660	5660	0
242	20241015	152500	34583830	5660	5660	5660	5660	0
243	20241015	152400	34583830	5660	5660	5660	5660	0
244	20241015	152300	34583830	5660	5660	5660	5660	0
245	20241015	152200	34583830	5660	5660	5660	5660	0
246	20241015	152100	34583830	5660	5660	5660	5660	0
247	20241015	152000	34583830	5660	5660	5660	5660	0
248	20241015	151900	34583830	5660	5630	5660	5620	21
249	20241015	151800	34465730	5670	5670	5670	5670	0
250	20241015	151700	34465730	5670	5670	5670	5670	0
251	20241015	151600	34465730	5670	5670	5670	5670	0
252	20241015	151500	34465730	5670	5670	5670	5670	0
253	20241015	151400	34465730	5670	5670	5670	5670	0
254	20241015	151300	34465730	5670	5670	5670	5670	0
255	20241015	151200	34465730	5670	5670	5670	5670	0
256	20241015	151100	34465730	5670	5670	5670	5670	0
257	20241015	151000	34465730	5670	5670	5670	5670	0
258	20241015	150900	34465730	5670	5670	5670	5670	0
259	20241015	150800	34465730	5670	5670	5670	5670	0
260	20241015	150700	34465730	5670	5670	5670	5670	1
261	20241015	150600	34460060	5660	5660	5660	5660	0
262	20241015	150500	34460060	5660	5660	5660	5660	0
263	20241015	150400	34460060	5660	5660	5660	5660	0
264	20241015	150300	34460060	5660	5660	5660	5660	0
265	20241015	150200	34460060	5660	5660	5660	5660	0
266	20241015	150100	34460060	5660	5660	5660	5660	0
267	20241015	150000	34460060	5660	5660	5660	5660	1
268	20241015	145900	34454400	5670	5670	5670	5670	0
269	20241015	145800	34454400	5670	5670	5670	5670	0
270	20241015	145700	34454400	5670	5670	5670	5670	0
271	20241015	145600	34454400	5670	5670	5670	5670	0
272	20241015	145500	34454400	5670	5670	5670	5670	0
273	20241015	145400	34454400	5670	5670	5670	5670	0
274	20241015	145300	34454400	5670	5670	5670	5670	0
275	20241015	145200	34454400	5670	5670	5670	5670	2
276	20241015	145100	34443060	5620	5620	5620	5620	0
277	20241015	145000	34443060	5620	5620	5620	5620	0
278	20241015	144900	34443060	5620	5620	5620	5620	0
279	20241015	144800	34443060	5620	5620	5620	5620	0
280	20241015	144700	34443060	5620	5630	5630	5620	11
281	20241015	144600	34381220	5670	5670	5670	5670	0
282	20241015	144500	34381220	5670	5670	5670	5670	0
283	20241015	144400	34381220	5670	5670	5670	5670	0
284	20241015	144300	34381220	5670	5670	5670	5670	0
285	20241015	144200	34381220	5670	5670	5670	5670	0
286	20241015	144100	34381220	5670	5670	5670	5670	0
287	20241015	144000	34381220	5670	5670	5670	5670	0
288	20241015	143900	34381220	5670	5670	5670	5670	0
289	20241015	143800	34381220	5670	5670	5670	5670	51
290	20241015	143700	34092050	5670	5670	5670	5670	0
291	20241015	143600	34092050	5670	5670	5670	5670	0
292	20241015	143500	34092050	5670	5670	5670	5670	0
293	20241015	143400	34092050	5670	5670	5670	5670	0
294	20241015	143300	34092050	5670	5670	5670	5670	0
295	20241015	143200	34092050	5670	5670	5670	5670	0
296	20241015	143100	34092050	5670	5670	5670	5670	0
297	20241015	143000	34092050	5670	5670	5670	5670	0
298	20241015	142900	34092050	5670	5670	5670	5670	0
299	20241015	142800	34092050	5670	5670	5670	5670	0
300	20241015	142700	34092050	5670	5670	5670	5670	0
301	20241015	142600	34092050	5670	5670	5670	5670	0
302	20241015	142500	34092050	5670	5670	5670	5670	0
303	20241015	142400	34092050	5670	5670	5670	5670	0
304	20241015	142300	34092050	5670	5670	5670	5670	1
305	20241015	142200	34086380	5610	5610	5610	5610	0
306	20241015	142100	34086380	5610	5610	5610	5610	60
307	20241015	142000	33749780	5610	5610	5610	5610	0
308	20241015	141900	33749780	5610	5610	5610	5610	0
309	20241015	141800	33749780	5610	5610	5610	5610	0
310	20241015	141700	33749780	5610	5640	5640	5610	46
311	20241015	141600	33491260	5670	5670	5670	5670	0
312	20241015	141500	33491260	5670	5670	5670	5670	0
313	20241015	141400	33491260	5670	5670	5670	5670	0
314	20241015	141300	33491260	5670	5670	5670	5670	1
315	20241015	141200	33485590	5690	5640	5690	5640	2
316	20241015	141100	33474260	5640	5640	5640	5640	2
317	20241015	141000	33462980	5690	5690	5690	5690	1
318	20241015	140900	33457290	5690	5690	5690	5690	0
319	20241015	140800	33457290	5690	5670	5690	5670	3
320	20241015	140700	33440250	5680	5680	5680	5680	0
321	20241015	140600	33440250	5680	5680	5680	5680	0
322	20241015	140500	33440250	5680	5680	5680	5680	0
323	20241015	140400	33440250	5680	5680	5680	5680	0
324	20241015	140300	33440250	5680	5680	5680	5680	0
325	20241015	140200	33440250	5680	5680	5680	5680	0
326	20241015	140100	33440250	5680	5680	5680	5680	0
327	20241015	140000	33440250	5680	5680	5680	5680	0
328	20241015	135900	33440250	5680	5680	5680	5680	0
329	20241015	135800	33440250	5680	5680	5680	5680	0
330	20241015	135700	33440250	5680	5680	5680	5680	0
331	20241015	135600	33440250	5680	5680	5680	5680	0
332	20241015	135500	33440250	5680	5680	5680	5680	0
333	20241015	135400	33440250	5680	5680	5680	5680	0
334	20241015	135300	33440250	5680	5680	5680	5680	0
335	20241015	135200	33440250	5680	5680	5680	5680	1
336	20241015	135100	33434570	5690	5690	5690	5690	0
337	20241015	135000	33434570	5690	5690	5690	5690	0
338	20241015	134900	33434570	5690	5690	5690	5690	30
339	20241015	134800	33263870	5690	5690	5690	5690	0
340	20241015	134700	33263870	5690	5690	5690	5690	0
341	20241015	134600	33263870	5690	5690	5690	5690	0
342	20241015	134500	33263870	5690	5670	5690	5670	10
343	20241015	134400	33207010	5680	5680	5680	5680	0
344	20241015	134300	33207010	5680	5680	5680	5680	0
345	20241015	134200	33207010	5680	5680	5680	5680	1
346	20241015	134100	33201330	5610	5610	5610	5610	0
347	20241015	134000	33201330	5610	5610	5610	5610	0
348	20241015	133900	33201330	5610	5670	5690	5610	100
349	20241015	133800	32636050	5670	5670	5670	5670	0
350	20241015	133700	32636050	5670	5670	5670	5670	0
351	20241015	133600	32636050	5670	5670	5670	5670	0
352	20241015	133500	32636050	5670	5670	5670	5670	0
353	20241015	133400	32636050	5670	5670	5670	5670	0
354	20241015	133300	32636050	5670	5670	5670	5670	0
355	20241015	133200	32636050	5670	5660	5670	5660	5
356	20241015	133100	32607710	5670	5670	5670	5670	0
357	20241015	133000	32607710	5670	5670	5670	5670	0
358	20241015	132900	32607710	5670	5670	5670	5670	0
359	20241015	132800	32607710	5670	5670	5670	5670	0
360	20241015	132700	32607710	5670	5670	5670	5670	0
361	20241015	132600	32607710	5670	5670	5670	5670	0
362	20241015	132500	32607710	5670	5670	5670	5670	45
363	20241015	132400	32352560	5690	5690	5690	5690	0
364	20241015	132300	32352560	5690	5690	5690	5690	0
365	20241015	132200	32352560	5690	5690	5690	5690	0
366	20241015	132100	32352560	5690	5690	5690	5690	0
367	20241015	132000	32352560	5690	5690	5690	5670	21
368	20241015	131900	32233270	5680	5680	5680	5680	32
369	20241015	131800	32051510	5670	5630	5670	5630	423
370	20241015	131700	29655980	5630	5630	5630	5630	22
371	20241015	131600	29532120	5630	5630	5630	5630	0
372	20241015	131500	29532120	5630	5630	5630	5630	1
373	20241015	131400	29526490	5650	5650	5650	5650	0
374	20241015	131300	29526490	5650	5650	5650	5650	0
375	20241015	131200	29526490	5650	5650	5650	5650	0
376	20241015	131100	29526490	5650	5650	5650	5650	0
377	20241015	131000	29526490	5650	5650	5650	5650	0
378	20241015	130900	29526490	5650	5650	5650	5650	0
379	20241015	130800	29526490	5650	5650	5650	5650	2
380	20241015	130700	29515190	5650	5650	5650	5650	0
381	20241015	130600	29515190	5650	5640	5650	5640	4
382	20241015	130500	29492620	5650	5640	5650	5640	20
383	20241015	130400	29379810	5640	5620	5640	5620	102
384	20241015	130300	28805850	5620	5620	5620	5620	6
385	20241015	130200	28772130	5620	5620	5620	5620	0
386	20241015	130100	28772130	5620	5620	5620	5620	0
387	20241015	130000	28772130	5620	5620	5620	5620	0
388	20241015	125900	28772130	5620	5620	5620	5620	0
389	20241015	125800	28772130	5620	5620	5620	5620	0
390	20241015	125700	28772130	5620	5620	5620	5620	0
391	20241015	125600	28772130	5620	5620	5620	5620	0
392	20241015	125500	28772130	5620	5620	5620	5620	0
393	20241015	125400	28772130	5620	5620	5620	5620	1
394	20241015	125300	28766510	5610	5610	5610	5610	0
395	20241015	125200	28766510	5610	5610	5610	5610	1
396	20241015	125100	28760900	5600	5600	5600	5600	0
397	20241015	125000	28760900	5600	5600	5600	5600	0
398	20241015	124900	28760900	5600	5600	5600	5600	0
399	20241015	124800	28760900	5600	5600	5600	5600	0
400	20241015	124700	28760900	5600	5600	5600	5600	30
401	20241015	124600	28592900	5610	5600	5610	5600	501
402	20241015	124500	25784600	5600	5600	5600	5600	0
403	20241015	124400	25784600	5600	5600	5600	5600	80
404	20241015	124300	25336600	5600	5600	5600	5600	0
405	20241015	124200	25336600	5600	5600	5600	5600	0
406	20241015	124100	25336600	5600	5600	5600	5600	2
407	20241015	124000	25325400	5590	5590	5590	5590	0
408	20241015	123900	25325400	5590	5590	5590	5590	0
409	20241015	123800	25325400	5590	5590	5590	5590	0
410	20241015	123700	25325400	5590	5590	5590	5590	0
411	20241015	123600	25325400	5590	5590	5590	5590	0
412	20241015	123500	25325400	5590	5590	5590	5590	0
413	20241015	123400	25325400	5590	5590	5590	5590	0
414	20241015	123300	25325400	5590	5590	5590	5590	0
415	20241015	123200	25325400	5590	5590	5590	5590	0
416	20241015	123100	25325400	5590	5590	5590	5590	0
417	20241015	123000	25325400	5590	5590	5590	5590	0
418	20241015	122900	25325400	5590	5590	5590	5590	0
419	20241015	122800	25325400	5590	5590	5590	5590	0
420	20241015	122700	25325400	5590	5590	5590	5590	0
421	20241015	122600	25325400	5590	5590	5590	5590	4
422	20241015	122500	25303040	5600	5590	5600	5590	150
423	20241015	122400	24463140	5600	5600	5600	5600	0
424	20241015	122300	24463140	5600	5600	5600	5600	140
425	20241015	122200	23679140	5600	5600	5600	5600	0
426	20241015	122100	23679140	5600	5600	5600	5600	2
427	20241015	122000	23667940	5590	5590	5590	5590	0
428	20241015	121900	23667940	5590	5590	5590	5590	0
429	20241015	121800	23667940	5590	5590	5590	5590	0
430	20241015	121700	23667940	5590	5590	5590	5590	0
431	20241015	121600	23667940	5590	5590	5590	5590	0
432	20241015	121500	23667940	5590	5590	5590	5590	0
433	20241015	121400	23667940	5590	5590	5590	5590	0
434	20241015	121300	23667940	5590	5590	5590	5590	0
435	20241015	121200	23667940	5590	5590	5590	5590	0
436	20241015	121100	23667940	5590	5590	5590	5590	0
437	20241015	121000	23667940	5590	5590	5590	5590	0
438	20241015	120900	23667940	5590	5590	5590	5590	0
439	20241015	120800	23667940	5590	5590	5590	5590	0
440	20241015	120700	23667940	5590	5590	5590	5590	0
441	20241015	120600	23667940	5590	5590	5590	5590	0
442	20241015	120500	23667940	5590	5590	5590	5590	0
443	20241015	120400	23667940	5590	5590	5590	5590	0
444	20241015	120300	23667940	5590	5590	5590	5590	1
445	20241015	120200	23662350	5590	5590	5590	5590	0
446	20241015	120100	23662350	5590	5590	5590	5590	0
447	20241015	120000	23662350	5590	5590	5590	5590	0
448	20241015	115900	23662350	5590	5590	5590	5590	0
449	20241015	115800	23662350	5590	5590	5590	5590	0
450	20241015	115700	23662350	5590	5590	5590	5590	0
451	20241015	115600	23662350	5590	5590	5590	5590	0
452	20241015	115500	23662350	5590	5590	5590	5590	0
453	20241015	115400	23662350	5590	5590	5590	5590	0
454	20241015	115300	23662350	5590	5590	5590	5590	1
455	20241015	115200	23656760	5600	5600	5600	5600	1
456	20241015	115100	23651160	5590	5590	5590	5590	0
457	20241015	115000	23651160	5590	5590	5590	5590	0
458	20241015	114900	23651160	5590	5600	5600	5590	39
459	20241015	114800	23432800	5590	5590	5590	5590	0
460	20241015	114700	23432800	5590	5590	5590	5590	0
461	20241015	114600	23432800	5590	5590	5590	5590	0
462	20241015	114500	23432800	5590	5600	5600	5590	11
463	20241015	114400	23371210	5590	5590	5590	5590	0
464	20241015	114300	23371210	5590	5590	5590	5590	0
465	20241015	114200	23371210	5590	5590	5590	5590	0
466	20241015	114100	23371210	5590	5590	5590	5590	25
467	20241015	114000	23231460	5590	5590	5590	5590	0
468	20241015	113900	23231460	5590	5590	5590	5590	6
469	20241015	113800	23197920	5590	5590	5590	5590	0
470	20241015	113700	23197920	5590	5590	5590	5590	4
471	20241015	113600	23175560	5590	5590	5590	5590	0
472	20241015	113500	23175560	5590	5590	5590	5590	0
473	20241015	113400	23175560	5590	5590	5590	5590	0
474	20241015	113300	23175560	5590	5590	5590	5590	0
475	20241015	113200	23175560	5590	5590	5590	5590	0
476	20241015	113100	23175560	5590	5590	5590	5590	0
477	20241015	113000	23175560	5590	5590	5590	5590	0
478	20241015	112900	23175560	5590	5590	5590	5590	0
479	20241015	112800	23175560	5590	5590	5590	5590	0
480	20241015	112700	23175560	5590	5590	5590	5590	0
481	20241015	112600	23175560	5590	5590	5590	5590	0
482	20241015	112500	23175560	5590	5590	5590	5590	0
483	20241015	112400	23175560	5590	5590	5590	5590	0
484	20241015	112300	23175560	5590	5590	5590	5590	0
485	20241015	112200	23175560	5590	5590	5590	5590	0
486	20241015	112100	23175560	5590	5590	5590	5590	0
487	20241015	112000	23175560	5590	5590	5590	5590	0
488	20241015	111900	23175560	5590	5590	5590	5590	0
489	20241015	111800	23175560	5590	5590	5590	5590	0
490	20241015	111700	23175560	5590	5590	5590	5590	0
491	20241015	111600	23175560	5590	5590	5590	5590	0
492	20241015	111500	23175560	5590	5590	5590	5590	0
493	20241015	111400	23175560	5590	5590	5590	5590	0
494	20241015	111300	23175560	5590	5590	5590	5590	0
495	20241015	111200	23175560	5590	5590	5590	5590	0
496	20241015	111100	23175560	5590	5590	5590	5590	20
497	20241015	111000	23063760	5590	5590	5590	5590	0
498	20241015	110900	23063760	5590	5590	5590	5590	0
499	20241015	110800	23063760	5590	5590	5590	5590	0
500	20241015	110700	23063760	5590	5590	5590	5590	0
501	20241015	110600	23063760	5590	5590	5590	5590	0
502	20241015	110500	23063760	5590	5590	5590	5590	0
503	20241015	110400	23063760	5590	5590	5590	5590	0
504	20241015	110300	23063760	5590	5590	5590	5590	3
505	20241015	110200	23046990	5590	5590	5590	5590	0
506	20241015	110100	23046990	5590	5590	5590	5590	0
507	20241015	110000	23046990	5590	5590	5590	5590	0
508	20241015	105900	23046990	5590	5590	5590	5590	0
509	20241015	105800	23046990	5590	5590	5590	5590	0
510	20241015	105700	23046990	5590	5590	5590	5590	44
511	20241015	105600	22801030	5600	5600	5600	5600	0
512	20241015	105500	22801030	5600	5600	5600	5600	0
513	20241015	105400	22801030	5600	5600	5600	5600	0
514	20241015	105300	22801030	5600	5600	5600	5600	0
515	20241015	105200	22801030	5600	5600	5600	5600	0
516	20241015	105100	22801030	5600	5600	5600	5600	0
517	20241015	105000	22801030	5600	5600	5600	5600	0
518	20241015	104900	22801030	5600	5600	5600	5600	0
519	20241015	104800	22801030	5600	5580	5600	5580	700
520	20241015	104700	18884430	5530	5590	5590	5530	201
521	20241015	104600	17772840	5540	5540	5540	5540	0
522	20241015	104500	17772840	5540	5540	5540	5540	0
523	20241015	104400	17772840	5540	5540	5540	5540	167
524	20241015	104300	16847660	5600	5600	5600	5600	0
525	20241015	104200	16847660	5600	5600	5600	5600	0
526	20241015	104100	16847660	5600	5600	5600	5600	0
527	20241015	104000	16847660	5600	5600	5600	5600	0
528	20241015	103900	16847660	5600	5600	5600	5600	11
529	20241015	103800	16786060	5600	5600	5600	5600	0
530	20241015	103700	16786060	5600	5600	5600	5600	0
531	20241015	103600	16786060	5600	5600	5600	5600	0
532	20241015	103500	16786060	5600	5600	5600	5600	0
533	20241015	103400	16786060	5600	5600	5600	5600	10
534	20241015	103300	16730060	5610	5610	5610	5610	0
535	20241015	103200	16730060	5610	5610	5610	5610	0
536	20241015	103100	16730060	5610	5610	5610	5610	0
537	20241015	103000	16730060	5610	5610	5610	5610	0
538	20241015	102900	16730060	5610	5610	5610	5610	0
539	20241015	102800	16730060	5610	5560	5610	5560	501
540	20241015	102700	13935910	5560	5560	5560	5560	0
541	20241015	102600	13935910	5560	5560	5560	5560	0
542	20241015	102500	13935910	5560	5560	5560	5560	0
543	20241015	102400	13935910	5560	5560	5560	5560	0
544	20241015	102300	13935910	5560	5560	5560	5560	0
545	20241015	102200	13935910	5560	5560	5560	5560	0
546	20241015	102100	13935910	5560	5560	5560	5560	0
547	20241015	102000	13935910	5560	5560	5560	5560	0
548	20241015	101900	13935910	5560	5560	5560	5560	0
549	20241015	101800	13935910	5560	5560	5560	5560	0
550	20241015	101700	13935910	5560	5560	5560	5560	0
551	20241015	101600	13935910	5560	5560	5560	5560	0
552	20241015	101500	13935910	5560	5560	5560	5560	0
553	20241015	101400	13935910	5560	5560	5560	5560	0
554	20241015	101300	13935910	5560	5560	5560	5560	0
555	20241015	101200	13935910	5560	5560	5560	5560	6
556	20241015	101100	13902550	5560	5560	5560	5560	0
557	20241015	101000	13902550	5560	5560	5560	5560	0
558	20241015	100900	13902550	5560	5560	5560	5560	0
559	20241015	100800	13902550	5560	5560	5560	5560	0
560	20241015	100700	13902550	5560	5560	5560	5560	0
561	20241015	100600	13902550	5560	5560	5560	5560	0
562	20241015	100500	13902550	5560	5560	5560	5560	0
563	20241015	100400	13902550	5560	5560	5560	5560	0
564	20241015	100300	13902550	5560	5560	5560	5560	70
565	20241015	100200	13513350	5560	5560	5560	5560	0
566	20241015	100100	13513350	5560	5560	5560	5560	0
567	20241015	100000	13513350	5560	5560	5560	5560	0
568	20241015	095900	13513350	5560	5560	5560	5560	0
569	20241015	095800	13513350	5560	5560	5560	5560	0
570	20241015	095700	13513350	5560	5560	5560	5560	0
571	20241015	095600	13513350	5560	5560	5560	5560	0
572	20241015	095500	13513350	5560	5560	5560	5560	0
573	20241015	095400	13513350	5560	5560	5560	5560	300
574	20241015	095300	11845350	5560	5560	5560	5560	0
575	20241015	095200	11845350	5560	5560	5560	5560	0
576	20241015	095100	11845350	5560	5560	5560	5560	0
577	20241015	095000	11845350	5560	5530	5560	5530	814
578	20241015	094900	7334510	5560	5560	5560	5560	0
579	20241015	094800	7334510	5560	5560	5560	5560	0
580	20241015	094700	7334510	5560	5560	5560	5560	0
581	20241015	094600	7334510	5560	5560	5560	5560	0
582	20241015	094500	7334510	5560	5560	5560	5560	0
583	20241015	094400	7334510	5560	5560	5560	5560	0
584	20241015	094300	7334510	5560	5560	5560	5560	502
585	20241015	094200	4543390	5560	5560	5560	5560	0
586	20241015	094100	4543390	5560	5560	5560	5560	2
587	20241015	094000	4532270	5560	5560	5560	5560	0
588	20241015	093900	4532270	5560	5560	5560	5560	0
589	20241015	093800	4532270	5560	5560	5560	5560	0
590	20241015	093700	4532270	5560	5560	5560	5560	1
591	20241015	093600	4526710	5530	5530	5530	5530	0
592	20241015	093500	4526710	5530	5540	5540	5530	648
593	20241015	093400	943060	5560	5560	5560	5560	0
594	20241015	093300	943060	5560	5560	5560	5560	0
595	20241015	093200	943060	5560	5560	5560	5560	0
596	20241015	093100	943060	5560	5560	5560	5560	0
597	20241015	093000	943060	5560	5560	5560	5560	0
598	20241015	092900	943060	5560	5560	5560	5560	0
599	20241015	092800	943060	5560	5560	5560	5560	0
600	20241015	092700	943060	5560	5560	5560	5560	0
601	20241015	092600	943060	5560	5560	5560	5560	0
602	20241015	092500	943060	5560	5560	5560	5560	0
603	20241015	092400	943060	5560	5560	5560	5560	0
604	20241015	092300	943060	5560	5560	5560	5560	0
605	20241015	092200	943060	5560	5560	5560	5560	0
606	20241015	092100	943060	5560	5560	5560	5560	0
607	20241015	092000	943060	5560	5560	5560	5560	0
608	20241015	091900	943060	5560	5560	5560	5560	0
609	20241015	091800	943060	5560	5560	5560	5560	1
610	20241015	091700	937500	5530	5530	5530	5530	2
611	20241015	091600	926440	5560	5560	5560	5560	0
612	20241015	091500	926440	5560	5560	5560	5560	4
613	20241015	091400	904200	5560	5560	5560	5560	0
614	20241015	091300	904200	5560	5560	5560	5560	0
615	20241015	091200	904200	5560	5560	5560	5560	0
616	20241015	091100	904200	5560	5560	5560	5560	0
617	20241015	091000	904200	5560	5560	5560	5560	10
618	20241015	090900	848600	5520	5520	5520	5520	0
619	20241015	090800	848600	5520	5520	5520	5520	52
620	20241015	090700	561560	5560	5560	5560	5560	0
621	20241015	090600	561560	5560	5560	5560	5560	1
622	20241015	090500	556000	5560	5560	5560	5560	0
623	20241015	090400	556000	5560	5560	5560	5560	0
624	20241015	090300	556000	5560	5560	5560	5560	0
625	20241015	090200	556000	5560	5560	5560	5560	0
626	20241015	090100	556000	5560	5560	5560	5560	0
627	20241015	090000	556000	5560	5560	5560	5560	100