KissMeData/030720/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191400	10706960	5780	5780	5780	5780	19
3	20241014	191300	10706960	5780	5780	5780	5780	0
4	20241014	191200	10706960	5780	5780	5780	5780	0
5	20241014	191100	10706960	5780	5780	5780	5780	0
6	20241014	191000	10706960	5780	5780	5780	5780	0
7	20241014	190900	10706960	5780	5780	5780	5780	0
8	20241014	190800	10706960	5780	5780	5780	5780	0
9	20241014	190700	10706960	5780	5780	5780	5780	0
10	20241014	190600	10706960	5780	5780	5780	5780	0
11	20241014	190500	10706960	5780	5780	5780	5780	0
12	20241014	190400	10706960	5780	5780	5780	5780	0
13	20241014	190300	10706960	5780	5780	5780	5780	0
14	20241014	190200	10706960	5780	5780	5780	5780	0
15	20241014	190100	10706960	5780	5780	5780	5780	0
16	20241014	190000	10706960	5780	5780	5780	5780	0
17	20241014	185900	10706960	5780	5780	5780	5780	0
18	20241014	185800	10706960	5780	5780	5780	5780	0
19	20241014	185700	10706960	5780	5780	5780	5780	0
20	20241014	185600	10706960	5780	5780	5780	5780	0
21	20241014	185500	10706960	5780	5780	5780	5780	0
22	20241014	185400	10706960	5780	5780	5780	5780	0
23	20241014	185300	10706960	5780	5780	5780	5780	0
24	20241014	185200	10706960	5780	5780	5780	5780	0
25	20241014	185100	10706960	5780	5780	5780	5780	0
26	20241014	185000	10706960	5780	5780	5780	5780	0
27	20241014	184900	10706960	5780	5780	5780	5780	0
28	20241014	184800	10706960	5780	5780	5780	5780	0
29	20241014	184700	10706960	5780	5780	5780	5780	0
30	20241014	184600	10706960	5780	5780	5780	5780	0
31	20241014	184500	10706960	5780	5780	5780	5780	0
32	20241014	184400	10706960	5780	5780	5780	5780	19
33	20241014	184300	10706960	5780	5780	5780	5780	0
34	20241014	184200	10706960	5780	5780	5780	5780	0
35	20241014	184100	10706960	5780	5780	5780	5780	0
36	20241014	184000	10706960	5780	5780	5780	5780	0
37	20241014	183900	10706960	5780	5780	5780	5780	0
38	20241014	183800	10706960	5780	5780	5780	5780	0
39	20241014	183700	10706960	5780	5780	5780	5780	0
40	20241014	183600	10706960	5780	5780	5780	5780	0
41	20241014	183500	10706960	5780	5780	5780	5780	0
42	20241014	183400	10706960	5780	5780	5780	5780	0
43	20241014	183300	10706960	5780	5780	5780	5780	0
44	20241014	183200	10706960	5780	5780	5780	5780	0
45	20241014	183100	10706960	5780	5780	5780	5780	0
46	20241014	183000	10706960	5780	5780	5780	5780	0
47	20241014	182900	10706960	5780	5780	5780	5780	0
48	20241014	182800	10706960	5780	5780	5780	5780	0
49	20241014	182700	10706960	5780	5780	5780	5780	0
50	20241014	182600	10706960	5780	5780	5780	5780	0
51	20241014	182500	10706960	5780	5780	5780	5780	0
52	20241014	182400	10706960	5780	5780	5780	5780	0
53	20241014	182300	10706960	5780	5780	5780	5780	0
54	20241014	182200	10706960	5780	5780	5780	5780	0
55	20241014	182100	10706960	5780	5780	5780	5780	0
56	20241014	182000	10706960	5780	5780	5780	5780	0
57	20241014	181900	10706960	5780	5780	5780	5780	0
58	20241014	181800	10706960	5780	5780	5780	5780	0
59	20241014	181700	10706960	5780	5780	5780	5780	0
60	20241014	181600	10706960	5780	5780	5780	5780	0
61	20241014	181500	10706960	5780	5780	5780	5780	0
62	20241014	181400	10706960	5780	5780	5780	5780	19
63	20241014	181300	10706960	5780	5780	5780	5780	0
64	20241014	181200	10706960	5780	5780	5780	5780	0
65	20241014	181100	10706960	5780	5780	5780	5780	0
66	20241014	181000	10706960	5780	5780	5780	5780	0
67	20241014	180900	10706960	5780	5780	5780	5780	0
68	20241014	180800	10706960	5780	5780	5780	5780	0
69	20241014	180700	10706960	5780	5780	5780	5780	0
70	20241014	180600	10706960	5780	5780	5780	5780	0
71	20241014	180500	10706960	5780	5780	5780	5780	0
72	20241014	180400	10706960	5780	5780	5780	5780	0
73	20241014	180300	10706960	5780	5780	5780	5780	0
74	20241014	180200	10706960	5780	5780	5780	5780	0
75	20241014	180100	10706960	5780	5780	5780	5780	0
76	20241014	180000	10706960	5780	5780	5780	5780	0
77	20241014	175900	10706960	5780	5780	5780	5780	0
78	20241014	175800	10706960	5780	5780	5780	5780	0
79	20241014	175700	10706960	5780	5780	5780	5780	0
80	20241014	175600	10706960	5780	5780	5780	5780	0
81	20241014	175500	10706960	5780	5780	5780	5780	0
82	20241014	175400	10706960	5780	5780	5780	5780	0
83	20241014	175300	10706960	5780	5780	5780	5780	0
84	20241014	175200	10706960	5780	5780	5780	5780	0
85	20241014	175100	10706960	5780	5780	5780	5780	0
86	20241014	175000	10706960	5780	5780	5780	5780	0
87	20241014	174900	10706960	5780	5780	5780	5780	0
88	20241014	174800	10706960	5780	5780	5780	5780	0
89	20241014	174700	10706960	5780	5780	5780	5780	0
90	20241014	174600	10706960	5780	5780	5780	5780	0
91	20241014	174500	10706960	5780	5780	5780	5780	0
92	20241014	174400	10706960	5780	5780	5780	5780	19
93	20241014	174300	10706960	5780	5780	5780	5780	0
94	20241014	174200	10706960	5780	5780	5780	5780	0
95	20241014	174100	10706960	5780	5780	5780	5780	0
96	20241014	174000	10706960	5780	5780	5780	5780	0
97	20241014	173900	10706960	5780	5780	5780	5780	0
98	20241014	173800	10706960	5780	5780	5780	5780	0
99	20241014	173700	10706960	5780	5780	5780	5780	0
100	20241014	173600	10706960	5780	5780	5780	5780	0
101	20241014	173500	10706960	5780	5780	5780	5780	0
102	20241014	173400	10706960	5780	5780	5780	5780	0
103	20241014	173300	10706960	5780	5780	5780	5780	0
104	20241014	173200	10706960	5780	5780	5780	5780	0
105	20241014	173100	10706960	5780	5780	5780	5780	0
106	20241014	173000	10706960	5780	5780	5780	5780	0
107	20241014	172900	10706960	5780	5780	5780	5780	0
108	20241014	172800	10706960	5780	5780	5780	5780	0
109	20241014	172700	10706960	5780	5780	5780	5780	0
110	20241014	172600	10706960	5780	5780	5780	5780	0
111	20241014	172500	10706960	5780	5780	5780	5780	0
112	20241014	172400	10706960	5780	5780	5780	5780	0
113	20241014	172300	10706960	5780	5780	5780	5780	0
114	20241014	172200	10706960	5780	5780	5780	5780	0
115	20241014	172100	10706960	5780	5780	5780	5780	0
116	20241014	172000	10706960	5780	5780	5780	5780	0
117	20241014	171900	10706960	5780	5780	5780	5780	0
118	20241014	171800	10706960	5780	5780	5780	5780	0
119	20241014	171700	10706960	5780	5780	5780	5780	0
120	20241014	171600	10706960	5780	5780	5780	5780	0
121	20241014	171500	10706960	5780	5780	5780	5780	0
122	20241014	171400	10706960	5780	5780	5780	5780	19
123	20241014	171300	10706960	5780	5780	5780	5780	0
124	20241014	171200	10706960	5780	5780	5780	5780	0
125	20241014	171100	10706960	5780	5780	5780	5780	0
126	20241014	171000	10706960	5780	5780	5780	5780	0
127	20241014	170900	10706960	5780	5780	5780	5780	0
128	20241014	170800	10706960	5780	5780	5780	5780	0
129	20241014	170700	10706960	5780	5780	5780	5780	0
130	20241014	170600	10706960	5780	5780	5780	5780	0
131	20241014	170500	10706960	5780	5780	5780	5780	0
132	20241014	170400	10706960	5780	5780	5780	5780	0
133	20241014	170300	10706960	5780	5780	5780	5780	0
134	20241014	170200	10706960	5780	5780	5780	5780	0
135	20241014	170100	10706960	5780	5780	5780	5780	0
136	20241014	170000	10706960	5780	5780	5780	5780	0
137	20241014	165900	10706960	5780	5780	5780	5780	0
138	20241014	165800	10706960	5780	5780	5780	5780	0
139	20241014	165700	10706960	5780	5780	5780	5780	0
140	20241014	165600	10706960	5780	5780	5780	5780	0
141	20241014	165500	10706960	5780	5780	5780	5780	0
142	20241014	165400	10706960	5780	5780	5780	5780	0
143	20241014	165300	10706960	5780	5780	5780	5780	0
144	20241014	165200	10706960	5780	5780	5780	5780	0
145	20241014	165100	10706960	5780	5780	5780	5780	0
146	20241014	165000	10706960	5780	5780	5780	5780	0
147	20241014	164900	10706960	5780	5780	5780	5780	0
148	20241014	164800	10706960	5780	5780	5780	5780	0
149	20241014	164700	10706960	5780	5780	5780	5780	0
150	20241014	164600	10706960	5780	5780	5780	5780	0
151	20241014	164500	10706960	5780	5780	5780	5780	0
152	20241014	164400	10706960	5780	5780	5780	5780	19
153	20241014	164300	10706960	5780	5780	5780	5780	0
154	20241014	164200	10706960	5780	5780	5780	5780	0
155	20241014	164100	10706960	5780	5780	5780	5780	0
156	20241014	164000	10706960	5780	5780	5780	5780	0
157	20241014	163900	10706960	5780	5780	5780	5780	0
158	20241014	163800	10706960	5780	5780	5780	5780	0
159	20241014	163700	10706960	5780	5780	5780	5780	0
160	20241014	163600	10706960	5780	5780	5780	5780	0
161	20241014	163500	10706960	5780	5780	5780	5780	0
162	20241014	163400	10706960	5780	5780	5780	5780	0
163	20241014	163300	10706960	5780	5780	5780	5780	0
164	20241014	163200	10706960	5780	5780	5780	5780	0
165	20241014	163100	10706960	5780	5780	5780	5780	0
166	20241014	163000	10706960	5780	5780	5780	5780	0
167	20241014	162900	10706960	5780	5780	5780	5780	0
168	20241014	162800	10706960	5780	5780	5780	5780	0
169	20241014	162700	10706960	5780	5780	5780	5780	0
170	20241014	162600	10706960	5780	5780	5780	5780	0
171	20241014	162500	10706960	5780	5780	5780	5780	0
172	20241014	162400	10706960	5780	5780	5780	5780	0
173	20241014	162300	10706960	5780	5780	5780	5780	0
174	20241014	162200	10706960	5780	5780	5780	5780	0
175	20241014	162100	10706960	5780	5780	5780	5780	0
176	20241014	162000	10706960	5780	5780	5780	5780	0
177	20241014	161900	10706960	5780	5780	5780	5780	0
178	20241014	161800	10706960	5780	5780	5780	5780	0
179	20241014	161700	10706960	5780	5780	5780	5780	0
180	20241014	161600	10706960	5780	5780	5780	5780	0
181	20241014	161500	10706960	5780	5780	5780	5780	0
182	20241014	161400	10706960	5780	5780	5780	5780	19
183	20241014	161300	10706960	5780	5780	5780	5780	0
184	20241014	161200	10706960	5780	5780	5780	5780	0
185	20241014	161100	10706960	5780	5780	5780	5780	0
186	20241014	161000	10706960	5780	5780	5780	5780	0
187	20241014	160900	10706960	5780	5780	5780	5780	0
188	20241014	160800	10706960	5780	5780	5780	5780	0
189	20241014	160700	10706960	5780	5780	5780	5780	0
190	20241014	160600	10706960	5780	5780	5780	5780	0
191	20241014	160500	10706960	5780	5780	5780	5780	0
192	20241014	160400	10706960	5780	5780	5780	5780	0
193	20241014	160300	10706960	5780	5780	5780	5780	0
194	20241014	160200	10706960	5780	5780	5780	5780	0
195	20241014	160100	10706960	5780	5780	5780	5780	0
196	20241014	160000	10706960	5780	5780	5780	5780	0
197	20241014	155900	10706960	5780	5780	5780	5780	0
198	20241014	155800	10706960	5780	5780	5780	5780	0
199	20241014	155700	10706960	5780	5780	5780	5780	0
200	20241014	155600	10706960	5780	5780	5780	5780	0
201	20241014	155500	10706960	5780	5780	5780	5780	0
202	20241014	155400	10706960	5780	5780	5780	5780	0
203	20241014	155300	10706960	5780	5780	5780	5780	0
204	20241014	155200	10706960	5780	5780	5780	5780	0
205	20241014	155100	10706960	5780	5780	5780	5780	0
206	20241014	155000	10706960	5780	5780	5780	5780	0
207	20241014	154900	10706960	5780	5780	5780	5780	0
208	20241014	154800	10706960	5780	5780	5780	5780	0
209	20241014	154700	10706960	5780	5780	5780	5780	0
210	20241014	154600	10706960	5780	5780	5780	5780	0
211	20241014	154500	10706960	5780	5780	5780	5780	0
212	20241014	154400	10706960	5780	5780	5780	5780	19
213	20241014	154300	10706960	5780	5780	5780	5780	0
214	20241014	154200	10706960	5780	5780	5780	5780	0
215	20241014	154100	10706960	5780	5780	5780	5780	0
216	20241014	154000	10706960	5780	5780	5780	5780	0
217	20241014	153900	10706960	5780	5780	5780	5780	0
218	20241014	153800	10706960	5780	5780	5780	5780	0
219	20241014	153700	10706960	5780	5780	5780	5780	0
220	20241014	153600	10706960	5780	5780	5780	5780	0
221	20241014	153500	10706960	5780	5780	5780	5780	0
222	20241014	153400	10706960	5780	5780	5780	5780	0
223	20241014	153300	10706960	5780	5780	5780	5780	0
224	20241014	153200	10706960	5780	5780	5780	5780	0
225	20241014	153100	10706960	5780	5780	5780	5780	0
226	20241014	153000	10706960	5780	5780	5780	5780	19
227	20241014	152900	10597140	5780	5780	5780	5780	0
228	20241014	152800	10597140	5780	5780	5780	5780	0
229	20241014	152700	10597140	5780	5780	5780	5780	0
230	20241014	152600	10597140	5780	5780	5780	5780	0
231	20241014	152500	10597140	5780	5780	5780	5780	0
232	20241014	152400	10597140	5780	5780	5780	5780	0
233	20241014	152300	10597140	5780	5780	5780	5780	0
234	20241014	152200	10597140	5780	5780	5780	5780	0
235	20241014	152100	10597140	5780	5780	5780	5780	0
236	20241014	152000	10597140	5780	5780	5780	5780	0
237	20241014	151900	10597140	5780	5790	5790	5780	3
238	20241014	151800	10579790	5780	5780	5780	5780	0
239	20241014	151700	10579790	5780	5780	5780	5780	0
240	20241014	151600	10579790	5780	5780	5780	5780	0
241	20241014	151500	10579790	5780	5780	5780	5780	2
242	20241014	151400	10568230	5790	5790	5790	5790	1
243	20241014	151300	10562440	5790	5790	5790	5790	0
244	20241014	151200	10562440	5790	5790	5790	5790	1
245	20241014	151100	10556650	5790	5790	5790	5790	104
246	20241014	151000	9954490	5790	5780	5790	5780	12
247	20241014	150900	9885030	5780	5780	5780	5780	0
248	20241014	150800	9885030	5780	5780	5780	5780	0
249	20241014	150700	9885030	5780	5780	5780	5780	0
250	20241014	150600	9885030	5780	5780	5780	5780	0
251	20241014	150500	9885030	5780	5780	5780	5780	2
252	20241014	150400	9873470	5790	5790	5790	5790	0
253	20241014	150300	9873470	5790	5790	5790	5790	0
254	20241014	150200	9873470	5790	5790	5790	5790	0
255	20241014	150100	9873470	5790	5790	5790	5790	0
256	20241014	150000	9873470	5790	5780	5790	5780	185
257	20241014	145900	8802340	5790	5790	5790	5790	18
258	20241014	145800	8698120	5790	5790	5790	5790	8
259	20241014	145700	8651800	5790	5790	5790	5790	8
260	20241014	145600	8605480	5780	5780	5780	5780	0
261	20241014	145500	8605480	5780	5780	5780	5780	2
262	20241014	145400	8593920	5780	5780	5780	5780	0
263	20241014	145300	8593920	5780	5780	5780	5780	25
264	20241014	145200	8449420	5780	5780	5780	5780	0
265	20241014	145100	8449420	5780	5780	5780	5780	0
266	20241014	145000	8449420	5780	5780	5780	5780	2
267	20241014	144900	8437860	5780	5780	5780	5780	0
268	20241014	144800	8437860	5780	5780	5780	5780	0
269	20241014	144700	8437860	5780	5780	5780	5780	0
270	20241014	144600	8437860	5780	5780	5780	5780	0
271	20241014	144500	8437860	5780	5780	5780	5780	2
272	20241014	144400	8426300	5790	5790	5790	5790	0
273	20241014	144300	8426300	5790	5790	5790	5790	0
274	20241014	144200	8426300	5790	5790	5790	5790	1
275	20241014	144100	8420510	5780	5780	5780	5780	0
276	20241014	144000	8420510	5780	5780	5780	5780	2
277	20241014	143900	8408950	5780	5780	5780	5780	0
278	20241014	143800	8408950	5780	5780	5780	5780	0
279	20241014	143700	8408950	5780	5780	5780	5780	0
280	20241014	143600	8408950	5780	5780	5780	5780	0
281	20241014	143500	8408950	5780	5780	5780	5780	2
282	20241014	143400	8397390	5780	5780	5780	5780	0
283	20241014	143300	8397390	5780	5780	5780	5780	0
284	20241014	143200	8397390	5780	5780	5780	5780	0
285	20241014	143100	8397390	5780	5780	5780	5780	0
286	20241014	143000	8397390	5780	5780	5780	5780	2
287	20241014	142900	8385830	5780	5780	5780	5780	0
288	20241014	142800	8385830	5780	5780	5780	5780	0
289	20241014	142700	8385830	5780	5780	5780	5780	0
290	20241014	142600	8385830	5780	5780	5780	5780	0
291	20241014	142500	8385830	5780	5780	5780	5780	2
292	20241014	142400	8374270	5790	5790	5790	5790	0
293	20241014	142300	8374270	5790	5790	5790	5790	0
294	20241014	142200	8374270	5790	5790	5790	5790	0
295	20241014	142100	8374270	5790	5790	5790	5790	0
296	20241014	142000	8374270	5790	5780	5790	5780	16
297	20241014	141900	8281650	5780	5780	5780	5780	0
298	20241014	141800	8281650	5780	5780	5780	5780	0
299	20241014	141700	8281650	5780	5780	5780	5780	0
300	20241014	141600	8281650	5780	5780	5780	5780	0
301	20241014	141500	8281650	5780	5780	5780	5780	2
302	20241014	141400	8270090	5780	5780	5780	5780	0
303	20241014	141300	8270090	5780	5780	5780	5780	0
304	20241014	141200	8270090	5780	5780	5780	5780	0
305	20241014	141100	8270090	5780	5780	5780	5780	0
306	20241014	141000	8270090	5780	5780	5780	5780	2
307	20241014	140900	8258530	5780	5780	5780	5780	0
308	20241014	140800	8258530	5780	5780	5780	5780	0
309	20241014	140700	8258530	5780	5780	5780	5780	0
310	20241014	140600	8258530	5780	5780	5780	5780	0
311	20241014	140500	8258530	5780	5780	5780	5780	2
312	20241014	140400	8246970	5780	5780	5780	5780	0
313	20241014	140300	8246970	5780	5780	5780	5780	0
314	20241014	140200	8246970	5780	5780	5780	5780	1
315	20241014	140100	8241190	5790	5790	5790	5790	0
316	20241014	140000	8241190	5790	5790	5790	5790	8
317	20241014	135900	8194870	5810	5810	5810	5810	0
318	20241014	135800	8194870	5810	5810	5810	5810	0
319	20241014	135700	8194870	5810	5810	5810	5810	0
320	20241014	135600	8194870	5810	5810	5810	5810	14
321	20241014	135500	8113530	5790	5790	5790	5790	2
322	20241014	135400	8101950	5810	5810	5810	5810	0
323	20241014	135300	8101950	5810	5810	5810	5810	1
324	20241014	135200	8096140	5780	5780	5780	5780	0
325	20241014	135100	8096140	5780	5780	5780	5780	0
326	20241014	135000	8096140	5780	5790	5790	5780	3
327	20241014	134900	8078790	5770	5770	5770	5770	0
328	20241014	134800	8078790	5770	5770	5770	5770	0
329	20241014	134700	8078790	5770	5770	5770	5770	0
330	20241014	134600	8078790	5770	5770	5770	5770	0
331	20241014	134500	8078790	5770	5770	5770	5770	2
332	20241014	134400	8067250	5810	5810	5810	5810	1
333	20241014	134300	8061440	5770	5780	5780	5770	180
334	20241014	134200	7021540	5780	5780	5780	5780	0
335	20241014	134100	7021540	5780	5780	5780	5780	0
336	20241014	134000	7021540	5780	5780	5780	5780	2
337	20241014	133900	7009980	5780	5780	5780	5780	109
338	20241014	133800	6379960	5780	5780	5780	5780	0
339	20241014	133700	6379960	5780	5780	5780	5780	0
340	20241014	133600	6379960	5780	5780	5780	5780	2
341	20241014	133500	6368400	5780	5780	5780	5780	2
342	20241014	133400	6356840	5790	5790	5790	5790	16
343	20241014	133300	6264200	5790	5790	5790	5790	0
344	20241014	133200	6264200	5790	5790	5790	5790	0
345	20241014	133100	6264200	5790	5790	5790	5790	0
346	20241014	133000	6264200	5790	5790	5790	5790	2
347	20241014	132900	6252620	5780	5780	5780	5780	0
348	20241014	132800	6252620	5780	5780	5780	5780	0
349	20241014	132700	6252620	5780	5780	5780	5780	0
350	20241014	132600	6252620	5780	5780	5780	5780	0
351	20241014	132500	6252620	5780	5780	5780	5780	2
352	20241014	132400	6241060	5780	5780	5780	5780	0
353	20241014	132300	6241060	5780	5780	5780	5780	0
354	20241014	132200	6241060	5780	5780	5780	5780	0
355	20241014	132100	6241060	5780	5780	5780	5780	0
356	20241014	132000	6241060	5780	5780	5780	5780	2
357	20241014	131900	6229500	5780	5780	5780	5780	0
358	20241014	131800	6229500	5780	5780	5780	5780	0
359	20241014	131700	6229500	5780	5780	5780	5780	0
360	20241014	131600	6229500	5780	5780	5780	5780	0
361	20241014	131500	6229500	5780	5780	5780	5780	2
362	20241014	131400	6217940	5780	5780	5780	5780	0
363	20241014	131300	6217940	5780	5780	5780	5780	0
364	20241014	131200	6217940	5780	5780	5780	5780	0
365	20241014	131100	6217940	5780	5780	5780	5780	0
366	20241014	131000	6217940	5780	5780	5780	5780	2
367	20241014	130900	6206380	5770	5770	5770	5770	0
368	20241014	130800	6206380	5770	5770	5770	5770	0
369	20241014	130700	6206380	5770	5770	5770	5770	0
370	20241014	130600	6206380	5770	5770	5770	5770	0
371	20241014	130500	6206380	5770	5770	5770	5770	2
372	20241014	130400	6194840	5770	5770	5770	5770	0
373	20241014	130300	6194840	5770	5770	5770	5770	0
374	20241014	130200	6194840	5770	5770	5770	5770	0
375	20241014	130100	6194840	5770	5770	5770	5770	0
376	20241014	130000	6194840	5770	5770	5770	5770	2
377	20241014	125900	6183300	5770	5770	5770	5770	0
378	20241014	125800	6183300	5770	5770	5770	5770	0
379	20241014	125700	6183300	5770	5770	5770	5770	0
380	20241014	125600	6183300	5770	5770	5770	5770	21
381	20241014	125500	6062130	5770	5800	5800	5770	3
382	20241014	125400	6044790	5770	5770	5770	5770	0
383	20241014	125300	6044790	5770	5770	5770	5770	0
384	20241014	125200	6044790	5770	5770	5770	5770	0
385	20241014	125100	6044790	5770	5770	5770	5770	0
386	20241014	125000	6044790	5770	5770	5770	5770	2
387	20241014	124900	6033250	5780	5780	5780	5780	0
388	20241014	124800	6033250	5780	5780	5780	5780	0
389	20241014	124700	6033250	5780	5780	5780	5780	0
390	20241014	124600	6033250	5780	5780	5780	5780	0
391	20241014	124500	6033250	5780	5780	5780	5780	22
392	20241014	124400	5906090	5780	5780	5780	5780	41
393	20241014	124300	5669110	5780	5780	5780	5780	0
394	20241014	124200	5669110	5780	5780	5780	5780	0
395	20241014	124100	5669110	5780	5780	5780	5780	0
396	20241014	124000	5669110	5780	5780	5780	5780	2
397	20241014	123900	5657550	5770	5770	5770	5770	0
398	20241014	123800	5657550	5770	5770	5770	5770	0
399	20241014	123700	5657550	5770	5770	5770	5770	0
400	20241014	123600	5657550	5770	5770	5770	5770	0
401	20241014	123500	5657550	5770	5770	5770	5770	2
402	20241014	123400	5646010	5770	5770	5770	5770	0
403	20241014	123300	5646010	5770	5770	5770	5770	0
404	20241014	123200	5646010	5770	5770	5770	5770	0
405	20241014	123100	5646010	5770	5770	5770	5770	0
406	20241014	123000	5646010	5770	5770	5770	5770	2
407	20241014	122900	5634470	5770	5770	5770	5770	0
408	20241014	122800	5634470	5770	5770	5770	5770	0
409	20241014	122700	5634470	5770	5770	5770	5770	0
410	20241014	122600	5634470	5770	5770	5770	5770	0
411	20241014	122500	5634470	5770	5770	5770	5770	0
412	20241014	122400	5634470	5770	5780	5780	5770	18
413	20241014	122300	5530530	5830	5830	5830	5830	0
414	20241014	122200	5530530	5830	5830	5830	5830	0
415	20241014	122100	5530530	5830	5830	5830	5830	0
416	20241014	122000	5530530	5830	5830	5830	5830	0
417	20241014	121900	5530530	5830	5830	5830	5830	0
418	20241014	121800	5530530	5830	5830	5830	5830	0
419	20241014	121700	5530530	5830	5830	5830	5830	0
420	20241014	121600	5530530	5830	5830	5830	5830	0
421	20241014	121500	5530530	5830	5830	5830	5830	0
422	20241014	121400	5530530	5830	5830	5830	5830	0
423	20241014	121300	5530530	5830	5830	5830	5830	0
424	20241014	121200	5530530	5830	5830	5830	5830	0
425	20241014	121100	5530530	5830	5830	5830	5830	0
426	20241014	121000	5530530	5830	5830	5830	5830	0
427	20241014	120900	5530530	5830	5830	5830	5830	0
428	20241014	120800	5530530	5830	5830	5830	5830	0
429	20241014	120700	5530530	5830	5830	5830	5830	0
430	20241014	120600	5530530	5830	5830	5830	5830	0
431	20241014	120500	5530530	5830	5830	5830	5830	0
432	20241014	120400	5530530	5830	5830	5830	5830	0
433	20241014	120300	5530530	5830	5830	5830	5830	0
434	20241014	120200	5530530	5830	5830	5830	5830	0
435	20241014	120100	5530530	5830	5830	5830	5830	0
436	20241014	120000	5530530	5830	5830	5830	5830	0
437	20241014	115900	5530530	5830	5830	5830	5830	0
438	20241014	115800	5530530	5830	5830	5830	5830	0
439	20241014	115700	5530530	5830	5830	5830	5830	0
440	20241014	115600	5530530	5830	5830	5830	5830	0
441	20241014	115500	5530530	5830	5830	5830	5830	0
442	20241014	115400	5530530	5830	5830	5830	5830	0
443	20241014	115300	5530530	5830	5830	5830	5830	0
444	20241014	115200	5530530	5830	5830	5830	5830	0
445	20241014	115100	5530530	5830	5830	5830	5830	0
446	20241014	115000	5530530	5830	5830	5830	5830	0
447	20241014	114900	5530530	5830	5830	5830	5830	0
448	20241014	114800	5530530	5830	5830	5830	5830	0
449	20241014	114700	5530530	5830	5830	5830	5830	0
450	20241014	114600	5530530	5830	5830	5830	5830	0
451	20241014	114500	5530530	5830	5830	5830	5830	0
452	20241014	114400	5530530	5830	5830	5830	5830	0
453	20241014	114300	5530530	5830	5830	5830	5830	0
454	20241014	114200	5530530	5830	5830	5830	5830	2
455	20241014	114100	5518870	5790	5790	5790	5790	0
456	20241014	114000	5518870	5790	5790	5790	5790	1
457	20241014	113900	5513080	5830	5830	5830	5830	0
458	20241014	113800	5513080	5830	5830	5830	5830	88
459	20241014	113700	5000040	5830	5830	5830	5830	3
460	20241014	113600	4982550	5800	5800	5800	5800	0
461	20241014	113500	4982550	5800	5800	5800	5800	1
462	20241014	113400	4976750	5800	5800	5800	5800	0
463	20241014	113300	4976750	5800	5800	5800	5800	0
464	20241014	113200	4976750	5800	5800	5800	5800	0
465	20241014	113100	4976750	5800	5800	5800	5800	0
466	20241014	113000	4976750	5800	5800	5800	5800	1
467	20241014	112900	4970950	5800	5800	5800	5800	0
468	20241014	112800	4970950	5800	5800	5800	5800	0
469	20241014	112700	4970950	5800	5800	5800	5800	0
470	20241014	112600	4970950	5800	5800	5800	5800	0
471	20241014	112500	4970950	5800	5800	5800	5800	2
472	20241014	112400	4959350	5820	5820	5820	5820	0
473	20241014	112300	4959350	5820	5820	5820	5820	0
474	20241014	112200	4959350	5820	5820	5820	5820	0
475	20241014	112100	4959350	5820	5820	5820	5820	0
476	20241014	112000	4959350	5820	5820	5820	5820	2
477	20241014	111900	4947710	5820	5820	5820	5820	0
478	20241014	111800	4947710	5820	5820	5820	5820	0
479	20241014	111700	4947710	5820	5820	5820	5820	0
480	20241014	111600	4947710	5820	5820	5820	5820	0
481	20241014	111500	4947710	5820	5820	5820	5820	138
482	20241014	111400	4144550	5820	5820	5820	5820	0
483	20241014	111300	4144550	5820	5820	5820	5820	0
484	20241014	111200	4144550	5820	5820	5820	5820	0
485	20241014	111100	4144550	5820	5820	5820	5820	0
486	20241014	111000	4144550	5820	5820	5820	5820	2
487	20241014	110900	4132910	5830	5830	5830	5830	0
488	20241014	110800	4132910	5830	5830	5830	5830	117
489	20241014	110700	3450800	5830	5830	5830	5830	0
490	20241014	110600	3450800	5830	5830	5830	5830	0
491	20241014	110500	3450800	5830	5830	5830	5830	2
492	20241014	110400	3439140	5830	5830	5830	5830	0
493	20241014	110300	3439140	5830	5830	5830	5830	0
494	20241014	110200	3439140	5830	5830	5830	5830	0
495	20241014	110100	3439140	5830	5830	5830	5830	0
496	20241014	110000	3439140	5830	5830	5830	5830	2
497	20241014	105900	3427480	5830	5830	5830	5830	0
498	20241014	105800	3427480	5830	5830	5830	5830	0
499	20241014	105700	3427480	5830	5830	5830	5830	0
500	20241014	105600	3427480	5830	5830	5830	5830	0
501	20241014	105500	3427480	5830	5830	5830	5830	2
502	20241014	105400	3415820	5830	5830	5830	5830	0
503	20241014	105300	3415820	5830	5830	5830	5830	0
504	20241014	105200	3415820	5830	5830	5830	5830	0
505	20241014	105100	3415820	5830	5830	5830	5830	0
506	20241014	105000	3415820	5830	5830	5830	5830	2
507	20241014	104900	3404160	5830	5830	5830	5830	0
508	20241014	104800	3404160	5830	5830	5830	5830	0
509	20241014	104700	3404160	5830	5830	5830	5830	15
510	20241014	104600	3316710	5830	5830	5830	5830	0
511	20241014	104500	3316710	5830	5830	5830	5830	2
512	20241014	104400	3305050	5830	5830	5830	5830	0
513	20241014	104300	3305050	5830	5830	5830	5830	0
514	20241014	104200	3305050	5830	5830	5830	5830	0
515	20241014	104100	3305050	5830	5830	5830	5830	1
516	20241014	104000	3299220	5830	5830	5830	5830	2
517	20241014	103900	3287560	5830	5830	5830	5830	0
518	20241014	103800	3287560	5830	5830	5830	5830	0
519	20241014	103700	3287560	5830	5830	5830	5830	0
520	20241014	103600	3287560	5830	5830	5830	5830	0
521	20241014	103500	3287560	5830	5830	5830	5830	3
522	20241014	103400	3270070	5830	5830	5830	5830	0
523	20241014	103300	3270070	5830	5830	5830	5830	0
524	20241014	103200	3270070	5830	5830	5830	5830	0
525	20241014	103100	3270070	5830	5830	5830	5830	0
526	20241014	103000	3270070	5830	5830	5830	5830	2
527	20241014	102900	3258410	5830	5830	5830	5830	1
528	20241014	102800	3252580	5830	5830	5830	5830	0
529	20241014	102700	3252580	5830	5830	5830	5830	0
530	20241014	102600	3252580	5830	5830	5830	5830	0
531	20241014	102500	3252580	5830	5830	5830	5830	2
532	20241014	102400	3240920	5830	5830	5830	5830	1
533	20241014	102300	3235090	5830	5830	5830	5830	0
534	20241014	102200	3235090	5830	5830	5830	5830	0
535	20241014	102100	3235090	5830	5830	5830	5830	0
536	20241014	102000	3235090	5830	5830	5830	5830	2
537	20241014	101900	3223430	5830	5830	5830	5830	0
538	20241014	101800	3223430	5830	5830	5830	5830	1
539	20241014	101700	3217600	5830	5830	5830	5830	0
540	20241014	101600	3217600	5830	5830	5830	5830	0
541	20241014	101500	3217600	5830	5830	5830	5830	2
542	20241014	101400	3205940	5830	5830	5830	5830	0
543	20241014	101300	3205940	5830	5830	5830	5830	0
544	20241014	101200	3205940	5830	5830	5830	5830	1
545	20241014	101100	3200110	5830	5830	5830	5830	0
546	20241014	101000	3200110	5830	5830	5830	5830	2
547	20241014	100900	3188450	5830	5830	5830	5830	0
548	20241014	100800	3188450	5830	5830	5830	5830	0
549	20241014	100700	3188450	5830	5830	5830	5830	1
550	20241014	100600	3182620	5830	5830	5830	5830	0
551	20241014	100500	3182620	5830	5830	5830	5830	2
552	20241014	100400	3170960	5870	5870	5870	5870	4
553	20241014	100300	3147480	5830	5830	5830	5830	0
554	20241014	100200	3147480	5830	5830	5830	5830	0
555	20241014	100100	3147480	5830	5830	5830	5830	1
556	20241014	100000	3141650	5830	5830	5830	5830	2
557	20241014	095900	3129990	5830	5830	5830	5830	0
558	20241014	095800	3129990	5830	5830	5830	5830	0
559	20241014	095700	3129990	5830	5830	5830	5830	0
560	20241014	095600	3129990	5830	5830	5830	5830	0
561	20241014	095500	3129990	5830	5830	5830	5830	3
562	20241014	095400	3112500	5830	5830	5830	5830	0
563	20241014	095300	3112500	5830	5830	5830	5830	0
564	20241014	095200	3112500	5830	5830	5830	5830	0
565	20241014	095100	3112500	5830	5830	5830	5830	0
566	20241014	095000	3112500	5830	5830	5830	5830	3
567	20241014	094900	3095010	5830	5830	5830	5830	0
568	20241014	094800	3095010	5830	5830	5830	5830	0
569	20241014	094700	3095010	5830	5830	5830	5830	0
570	20241014	094600	3095010	5830	5830	5830	5830	0
571	20241014	094500	3095010	5830	5830	5830	5830	2
572	20241014	094400	3083350	5830	5830	5830	5830	1
573	20241014	094300	3077520	5830	5830	5830	5830	0
574	20241014	094200	3077520	5830	5830	5830	5830	0
575	20241014	094100	3077520	5830	5830	5830	5830	0
576	20241014	094000	3077520	5830	5830	5830	5830	2
577	20241014	093900	3065860	5830	5830	5830	5830	30
578	20241014	093800	2890960	5830	5830	5830	5830	1
579	20241014	093700	2885130	5890	5890	5890	5890	0
580	20241014	093600	2885130	5890	5890	5890	5890	7
581	20241014	093500	2843900	5830	5830	5830	5830	2
582	20241014	093400	2832240	5830	5830	5830	5830	0
583	20241014	093300	2832240	5830	5830	5830	5830	1
584	20241014	093200	2826410	5830	5830	5830	5830	0
585	20241014	093100	2826410	5830	5830	5830	5830	0
586	20241014	093000	2826410	5830	5830	5830	5830	2
587	20241014	092900	2814750	5830	5830	5830	5830	0
588	20241014	092800	2814750	5830	5830	5830	5830	0
589	20241014	092700	2814750	5830	5830	5830	5830	1
590	20241014	092600	2808920	5840	5840	5840	5840	3
591	20241014	092500	2791400	5840	5840	5840	5840	2
592	20241014	092400	2779720	5840	5840	5840	5840	0
593	20241014	092300	2779720	5840	5840	5840	5840	0
594	20241014	092200	2779720	5840	5840	5840	5840	1
595	20241014	092100	2773880	5840	5840	5840	5840	2
596	20241014	092000	2762200	5840	5840	5840	5840	2
597	20241014	091900	2750520	5920	5920	5920	5920	0
598	20241014	091800	2750520	5920	5920	5920	5920	282
599	20241014	091700	1081080	5820	5820	5820	5820	0
600	20241014	091600	1081080	5820	5820	5820	5820	1
601	20241014	091500	1075260	5820	5820	5820	5820	2
602	20241014	091400	1063620	5820	5830	5830	5820	150
603	20241014	091300	190590	5830	5830	5830	5830	0
604	20241014	091200	190590	5830	5830	5830	5830	0
605	20241014	091100	190590	5830	5830	5830	5830	0
606	20241014	091000	190590	5830	5830	5830	5830	1
607	20241014	090900	184760	5960	5960	5960	5960	0
608	20241014	090800	184760	5960	5960	5960	5960	0
609	20241014	090700	184760	5960	5960	5960	5960	0
610	20241014	090600	184760	5960	5960	5960	5960	0
611	20241014	090500	184760	5960	5960	5960	5960	0
612	20241014	090400	184760	5960	5960	5960	5960	0
613	20241014	090300	184760	5960	5960	5960	5960	0
614	20241014	090200	184760	5960	5960	5960	5960	0
615	20241014	090100	184760	5960	5960	5960	5960	0
616	20241014	090000	184760	5960	5960	5960	5960	31