KissMeData/190650/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203400	14939960	5650	5650	5650	5650	616
3	20241017	203300	14939960	5650	5650	5650	5650	0
4	20241017	203200	14939960	5650	5650	5650	5650	0
5	20241017	203100	14939960	5650	5650	5650	5650	0
6	20241017	203000	14939960	5650	5650	5650	5650	0
7	20241017	202900	14939960	5650	5650	5650	5650	0
8	20241017	202800	14939960	5650	5650	5650	5650	0
9	20241017	202700	14939960	5650	5650	5650	5650	0
10	20241017	202600	14939960	5650	5650	5650	5650	0
11	20241017	202500	14939960	5650	5650	5650	5650	0
12	20241017	202400	14939960	5650	5650	5650	5650	0
13	20241017	202300	14939960	5650	5650	5650	5650	0
14	20241017	202200	14939960	5650	5650	5650	5650	0
15	20241017	202100	14939960	5650	5650	5650	5650	0
16	20241017	202000	14939960	5650	5650	5650	5650	0
17	20241017	201900	14939960	5650	5650	5650	5650	0
18	20241017	201800	14939960	5650	5650	5650	5650	0
19	20241017	201700	14939960	5650	5650	5650	5650	0
20	20241017	201600	14939960	5650	5650	5650	5650	0
21	20241017	201500	14939960	5650	5650	5650	5650	0
22	20241017	201400	14939960	5650	5650	5650	5650	0
23	20241017	201300	14939960	5650	5650	5650	5650	0
24	20241017	201200	14939960	5650	5650	5650	5650	0
25	20241017	201100	14939960	5650	5650	5650	5650	0
26	20241017	201000	14939960	5650	5650	5650	5650	0
27	20241017	200900	14939960	5650	5650	5650	5650	0
28	20241017	200800	14939960	5650	5650	5650	5650	0
29	20241017	200700	14939960	5650	5650	5650	5650	0
30	20241017	200600	14939960	5650	5650	5650	5650	0
31	20241017	200500	14939960	5650	5650	5650	5650	0
32	20241017	200400	14939960	5650	5650	5650	5650	616
33	20241017	200300	14939960	5650	5650	5650	5650	0
34	20241017	200200	14939960	5650	5650	5650	5650	0
35	20241017	200100	14939960	5650	5650	5650	5650	0
36	20241017	200000	14939960	5650	5650	5650	5650	0
37	20241017	195900	14939960	5650	5650	5650	5650	0
38	20241017	195800	14939960	5650	5650	5650	5650	0
39	20241017	195700	14939960	5650	5650	5650	5650	0
40	20241017	195600	14939960	5650	5650	5650	5650	0
41	20241017	195500	14939960	5650	5650	5650	5650	0
42	20241017	195400	14939960	5650	5650	5650	5650	0
43	20241017	195300	14939960	5650	5650	5650	5650	0
44	20241017	195200	14939960	5650	5650	5650	5650	0
45	20241017	195100	14939960	5650	5650	5650	5650	0
46	20241017	195000	14939960	5650	5650	5650	5650	0
47	20241017	194900	14939960	5650	5650	5650	5650	0
48	20241017	194800	14939960	5650	5650	5650	5650	0
49	20241017	194700	14939960	5650	5650	5650	5650	0
50	20241017	194600	14939960	5650	5650	5650	5650	0
51	20241017	194500	14939960	5650	5650	5650	5650	0
52	20241017	194400	14939960	5650	5650	5650	5650	0
53	20241017	194300	14939960	5650	5650	5650	5650	0
54	20241017	194200	14939960	5650	5650	5650	5650	0
55	20241017	194100	14939960	5650	5650	5650	5650	0
56	20241017	194000	14939960	5650	5650	5650	5650	0
57	20241017	193900	14939960	5650	5650	5650	5650	0
58	20241017	193800	14939960	5650	5650	5650	5650	0
59	20241017	193700	14939960	5650	5650	5650	5650	0
60	20241017	193600	14939960	5650	5650	5650	5650	0
61	20241017	193500	14939960	5650	5650	5650	5650	0
62	20241017	193400	14939960	5650	5650	5650	5650	616
63	20241017	193300	14939960	5650	5650	5650	5650	0
64	20241017	193200	14939960	5650	5650	5650	5650	0
65	20241017	193100	14939960	5650	5650	5650	5650	0
66	20241017	193000	14939960	5650	5650	5650	5650	0
67	20241017	192900	14939960	5650	5650	5650	5650	0
68	20241017	192800	14939960	5650	5650	5650	5650	0
69	20241017	192700	14939960	5650	5650	5650	5650	0
70	20241017	192600	14939960	5650	5650	5650	5650	0
71	20241017	192500	14939960	5650	5650	5650	5650	0
72	20241017	192400	14939960	5650	5650	5650	5650	0
73	20241017	192300	14939960	5650	5650	5650	5650	0
74	20241017	192200	14939960	5650	5650	5650	5650	0
75	20241017	192100	14939960	5650	5650	5650	5650	0
76	20241017	192000	14939960	5650	5650	5650	5650	0
77	20241017	191900	14939960	5650	5650	5650	5650	0
78	20241017	191800	14939960	5650	5650	5650	5650	0
79	20241017	191700	14939960	5650	5650	5650	5650	0
80	20241017	191600	14939960	5650	5650	5650	5650	0
81	20241017	191500	14939960	5650	5650	5650	5650	0
82	20241017	191400	14939960	5650	5650	5650	5650	0
83	20241017	191300	14939960	5650	5650	5650	5650	0
84	20241017	191200	14939960	5650	5650	5650	5650	0
85	20241017	191100	14939960	5650	5650	5650	5650	0
86	20241017	191000	14939960	5650	5650	5650	5650	0
87	20241017	190900	14939960	5650	5650	5650	5650	0
88	20241017	190800	14939960	5650	5650	5650	5650	0
89	20241017	190700	14939960	5650	5650	5650	5650	0
90	20241017	190600	14939960	5650	5650	5650	5650	0
91	20241017	190500	14939960	5650	5650	5650	5650	0
92	20241017	190400	14939960	5650	5650	5650	5650	616
93	20241017	190300	14939960	5650	5650	5650	5650	0
94	20241017	190200	14939960	5650	5650	5650	5650	0
95	20241017	190100	14939960	5650	5650	5650	5650	0
96	20241017	190000	14939960	5650	5650	5650	5650	0
97	20241017	185900	14939960	5650	5650	5650	5650	0
98	20241017	185800	14939960	5650	5650	5650	5650	0
99	20241017	185700	14939960	5650	5650	5650	5650	0
100	20241017	185600	14939960	5650	5650	5650	5650	0
101	20241017	185500	14939960	5650	5650	5650	5650	0
102	20241017	185400	14939960	5650	5650	5650	5650	0
103	20241017	185300	14939960	5650	5650	5650	5650	0
104	20241017	185200	14939960	5650	5650	5650	5650	0
105	20241017	185100	14939960	5650	5650	5650	5650	0
106	20241017	185000	14939960	5650	5650	5650	5650	0
107	20241017	184900	14939960	5650	5650	5650	5650	0
108	20241017	184800	14939960	5650	5650	5650	5650	0
109	20241017	184700	14939960	5650	5650	5650	5650	0
110	20241017	184600	14939960	5650	5650	5650	5650	0
111	20241017	184500	14939960	5650	5650	5650	5650	0
112	20241017	184400	14939960	5650	5650	5650	5650	0
113	20241017	184300	14939960	5650	5650	5650	5650	0
114	20241017	184200	14939960	5650	5650	5650	5650	0
115	20241017	184100	14939960	5650	5650	5650	5650	0
116	20241017	184000	14939960	5650	5650	5650	5650	0
117	20241017	183900	14939960	5650	5650	5650	5650	0
118	20241017	183800	14939960	5650	5650	5650	5650	0
119	20241017	183700	14939960	5650	5650	5650	5650	0
120	20241017	183600	14939960	5650	5650	5650	5650	0
121	20241017	183500	14939960	5650	5650	5650	5650	0
122	20241017	183400	14939960	5650	5650	5650	5650	616
123	20241017	183300	14939960	5650	5650	5650	5650	0
124	20241017	183200	14939960	5650	5650	5650	5650	0
125	20241017	183100	14939960	5650	5650	5650	5650	0
126	20241017	183000	14939960	5650	5650	5650	5650	0
127	20241017	182900	14939960	5650	5650	5650	5650	0
128	20241017	182800	14939960	5650	5650	5650	5650	0
129	20241017	182700	14939960	5650	5650	5650	5650	0
130	20241017	182600	14939960	5650	5650	5650	5650	0
131	20241017	182500	14939960	5650	5650	5650	5650	0
132	20241017	182400	14939960	5650	5650	5650	5650	0
133	20241017	182300	14939960	5650	5650	5650	5650	0
134	20241017	182200	14939960	5650	5650	5650	5650	0
135	20241017	182100	14939960	5650	5650	5650	5650	0
136	20241017	182000	14939960	5650	5650	5650	5650	0
137	20241017	181900	14939960	5650	5650	5650	5650	0
138	20241017	181800	14939960	5650	5650	5650	5650	0
139	20241017	181700	14939960	5650	5650	5650	5650	0
140	20241017	181600	14939960	5650	5650	5650	5650	0
141	20241017	181500	14939960	5650	5650	5650	5650	0
142	20241017	181400	14939960	5650	5650	5650	5650	0
143	20241017	181300	14939960	5650	5650	5650	5650	0
144	20241017	181200	14939960	5650	5650	5650	5650	0
145	20241017	181100	14939960	5650	5650	5650	5650	0
146	20241017	181000	14939960	5650	5650	5650	5650	0
147	20241017	180900	14939960	5650	5650	5650	5650	0
148	20241017	180800	14939960	5650	5650	5650	5650	0
149	20241017	180700	14939960	5650	5650	5650	5650	0
150	20241017	180600	14939960	5650	5650	5650	5650	0
151	20241017	180500	14939960	5650	5650	5650	5650	0
152	20241017	180400	14939960	5650	5650	5650	5650	616
153	20241017	180300	14939960	5650	5650	5650	5650	0
154	20241017	180200	14939960	5650	5650	5650	5650	0
155	20241017	180100	14939960	5650	5650	5650	5650	0
156	20241017	180000	14939960	5650	5650	5650	5650	0
157	20241017	175900	14939960	5650	5650	5650	5650	0
158	20241017	175800	14939960	5650	5650	5650	5650	0
159	20241017	175700	14939960	5650	5650	5650	5650	0
160	20241017	175600	14939960	5650	5650	5650	5650	0
161	20241017	175500	14939960	5650	5650	5650	5650	0
162	20241017	175400	14939960	5650	5650	5650	5650	0
163	20241017	175300	14939960	5650	5650	5650	5650	0
164	20241017	175200	14939960	5650	5650	5650	5650	0
165	20241017	175100	14939960	5650	5650	5650	5650	0
166	20241017	175000	14939960	5650	5650	5650	5650	0
167	20241017	174900	14939960	5650	5650	5650	5650	0
168	20241017	174800	14939960	5650	5650	5650	5650	0
169	20241017	174700	14939960	5650	5650	5650	5650	0
170	20241017	174600	14939960	5650	5650	5650	5650	0
171	20241017	174500	14939960	5650	5650	5650	5650	0
172	20241017	174400	14939960	5650	5650	5650	5650	0
173	20241017	174300	14939960	5650	5650	5650	5650	0
174	20241017	174200	14939960	5650	5650	5650	5650	0
175	20241017	174100	14939960	5650	5650	5650	5650	0
176	20241017	174000	14939960	5650	5650	5650	5650	0
177	20241017	173900	14939960	5650	5650	5650	5650	0
178	20241017	173800	14939960	5650	5650	5650	5650	0
179	20241017	173700	14939960	5650	5650	5650	5650	0
180	20241017	173600	14939960	5650	5650	5650	5650	0
181	20241017	173500	14939960	5650	5650	5650	5650	0
182	20241017	173400	14939960	5650	5650	5650	5650	616
183	20241017	173300	14939960	5650	5650	5650	5650	0
184	20241017	173200	14939960	5650	5650	5650	5650	0
185	20241017	173100	14939960	5650	5650	5650	5650	0
186	20241017	173000	14939960	5650	5650	5650	5650	0
187	20241017	172900	14939960	5650	5650	5650	5650	0
188	20241017	172800	14939960	5650	5650	5650	5650	0
189	20241017	172700	14939960	5650	5650	5650	5650	0
190	20241017	172600	14939960	5650	5650	5650	5650	0
191	20241017	172500	14939960	5650	5650	5650	5650	0
192	20241017	172400	14939960	5650	5650	5650	5650	0
193	20241017	172300	14939960	5650	5650	5650	5650	0
194	20241017	172200	14939960	5650	5650	5650	5650	0
195	20241017	172100	14939960	5650	5650	5650	5650	0
196	20241017	172000	14939960	5650	5650	5650	5650	0
197	20241017	171900	14939960	5650	5650	5650	5650	0
198	20241017	171800	14939960	5650	5650	5650	5650	0
199	20241017	171700	14939960	5650	5650	5650	5650	0
200	20241017	171600	14939960	5650	5650	5650	5650	0
201	20241017	171500	14939960	5650	5650	5650	5650	0
202	20241017	171400	14939960	5650	5650	5650	5650	0
203	20241017	171300	14939960	5650	5650	5650	5650	0
204	20241017	171200	14939960	5650	5650	5650	5650	0
205	20241017	171100	14939960	5650	5650	5650	5650	0
206	20241017	171000	14939960	5650	5650	5650	5650	0
207	20241017	170900	14939960	5650	5650	5650	5650	0
208	20241017	170800	14939960	5650	5650	5650	5650	0
209	20241017	170700	14939960	5650	5650	5650	5650	0
210	20241017	170600	14939960	5650	5650	5650	5650	0
211	20241017	170500	14939960	5650	5650	5650	5650	0
212	20241017	170400	14939960	5650	5650	5650	5650	616
213	20241017	170300	14939960	5650	5650	5650	5650	0
214	20241017	170200	14939960	5650	5650	5650	5650	0
215	20241017	170100	14939960	5650	5650	5650	5650	0
216	20241017	170000	14939960	5650	5650	5650	5650	0
217	20241017	165900	14939960	5650	5650	5650	5650	0
218	20241017	165800	14939960	5650	5650	5650	5650	0
219	20241017	165700	14939960	5650	5650	5650	5650	0
220	20241017	165600	14939960	5650	5650	5650	5650	0
221	20241017	165500	14939960	5650	5650	5650	5650	0
222	20241017	165400	14939960	5650	5650	5650	5650	0
223	20241017	165300	14939960	5650	5650	5650	5650	0
224	20241017	165200	14939960	5650	5650	5650	5650	0
225	20241017	165100	14939960	5650	5650	5650	5650	0
226	20241017	165000	14939960	5650	5650	5650	5650	0
227	20241017	164900	14939960	5650	5650	5650	5650	0
228	20241017	164800	14939960	5650	5650	5650	5650	0
229	20241017	164700	14939960	5650	5650	5650	5650	0
230	20241017	164600	14939960	5650	5650	5650	5650	0
231	20241017	164500	14939960	5650	5650	5650	5650	0
232	20241017	164400	14939960	5650	5650	5650	5650	0
233	20241017	164300	14939960	5650	5650	5650	5650	0
234	20241017	164200	14939960	5650	5650	5650	5650	0
235	20241017	164100	14939960	5650	5650	5650	5650	0
236	20241017	164000	14939960	5650	5650	5650	5650	0
237	20241017	163900	14939960	5650	5650	5650	5650	0
238	20241017	163800	14939960	5650	5650	5650	5650	0
239	20241017	163700	14939960	5650	5650	5650	5650	0
240	20241017	163600	14939960	5650	5650	5650	5650	0
241	20241017	163500	14939960	5650	5650	5650	5650	0
242	20241017	163400	14939960	5650	5650	5650	5650	616
243	20241017	163300	14939960	5650	5650	5650	5650	0
244	20241017	163200	14939960	5650	5650	5650	5650	0
245	20241017	163100	14939960	5650	5650	5650	5650	0
246	20241017	163000	14939960	5650	5650	5650	5650	0
247	20241017	162900	14939960	5650	5650	5650	5650	0
248	20241017	162800	14939960	5650	5650	5650	5650	0
249	20241017	162700	14939960	5650	5650	5650	5650	0
250	20241017	162600	14939960	5650	5650	5650	5650	0
251	20241017	162500	14939960	5650	5650	5650	5650	0
252	20241017	162400	14939960	5650	5650	5650	5650	0
253	20241017	162300	14939960	5650	5650	5650	5650	0
254	20241017	162200	14939960	5650	5650	5650	5650	0
255	20241017	162100	14939960	5650	5650	5650	5650	0
256	20241017	162000	14939960	5650	5650	5650	5650	0
257	20241017	161900	14939960	5650	5650	5650	5650	0
258	20241017	161800	14939960	5650	5650	5650	5650	0
259	20241017	161700	14939960	5650	5650	5650	5650	0
260	20241017	161600	14939960	5650	5650	5650	5650	0
261	20241017	161500	14939960	5650	5650	5650	5650	0
262	20241017	161400	14939960	5650	5650	5650	5650	0
263	20241017	161300	14939960	5650	5650	5650	5650	0
264	20241017	161200	14939960	5650	5650	5650	5650	0
265	20241017	161100	14939960	5650	5650	5650	5650	0
266	20241017	161000	14939960	5650	5650	5650	5650	0
267	20241017	160900	14939960	5650	5650	5650	5650	0
268	20241017	160800	14939960	5650	5650	5650	5650	0
269	20241017	160700	14939960	5650	5650	5650	5650	0
270	20241017	160600	14939960	5650	5650	5650	5650	0
271	20241017	160500	14939960	5650	5650	5650	5650	0
272	20241017	160400	14939960	5650	5650	5650	5650	616
273	20241017	160300	14939960	5650	5650	5650	5650	0
274	20241017	160200	14939960	5650	5650	5650	5650	0
275	20241017	160100	14939960	5650	5650	5650	5650	0
276	20241017	160000	14939960	5650	5650	5650	5650	0
277	20241017	155900	14939960	5650	5650	5650	5650	0
278	20241017	155800	14939960	5650	5650	5650	5650	0
279	20241017	155700	14939960	5650	5650	5650	5650	0
280	20241017	155600	14939960	5650	5650	5650	5650	0
281	20241017	155500	14939960	5650	5650	5650	5650	0
282	20241017	155400	14939960	5650	5650	5650	5650	0
283	20241017	155300	14939960	5650	5650	5650	5650	0
284	20241017	155200	14939960	5650	5650	5650	5650	0
285	20241017	155100	14939960	5650	5650	5650	5650	0
286	20241017	155000	14939960	5650	5650	5650	5650	0
287	20241017	154900	14939960	5650	5650	5650	5650	0
288	20241017	154800	14939960	5650	5650	5650	5650	0
289	20241017	154700	14939960	5650	5650	5650	5650	0
290	20241017	154600	14939960	5650	5650	5650	5650	0
291	20241017	154500	14939960	5650	5650	5650	5650	0
292	20241017	154400	14939960	5650	5650	5650	5650	0
293	20241017	154300	14939960	5650	5650	5650	5650	0
294	20241017	154200	14939960	5650	5650	5650	5650	0
295	20241017	154100	14939960	5650	5650	5650	5650	0
296	20241017	154000	14939960	5650	5650	5650	5650	0
297	20241017	153900	14939960	5650	5650	5650	5650	0
298	20241017	153800	14939960	5650	5650	5650	5650	0
299	20241017	153700	14939960	5650	5650	5650	5650	0
300	20241017	153600	14939960	5650	5650	5650	5650	0
301	20241017	153500	14939960	5650	5650	5650	5650	0
302	20241017	153400	14939960	5650	5650	5650	5650	616
303	20241017	153300	14939960	5650	5650	5650	5650	0
304	20241017	153200	14939960	5650	5650	5650	5650	0
305	20241017	153100	14939960	5650	5650	5650	5650	0
306	20241017	153000	14939960	5650	5650	5650	5650	616
307	20241017	152900	11459560	5620	5620	5620	5620	0
308	20241017	152800	11459560	5620	5620	5620	5620	0
309	20241017	152700	11459560	5620	5620	5620	5620	0
310	20241017	152600	11459560	5620	5620	5620	5620	0
311	20241017	152500	11459560	5620	5620	5620	5620	0
312	20241017	152400	11459560	5620	5620	5620	5620	0
313	20241017	152300	11459560	5620	5620	5620	5620	0
314	20241017	152200	11459560	5620	5620	5620	5620	0
315	20241017	152100	11459560	5620	5620	5620	5620	0
316	20241017	152000	11459560	5620	5620	5620	5620	0
317	20241017	151900	11459560	5620	5620	5620	5620	0
318	20241017	151800	11459560	5620	5620	5620	5620	0
319	20241017	151700	11459560	5620	5620	5620	5620	0
320	20241017	151600	11459560	5620	5620	5620	5620	105
321	20241017	151500	10869460	5620	5620	5620	5620	0
322	20241017	151400	10869460	5620	5620	5620	5620	0
323	20241017	151300	10869460	5620	5620	5620	5620	0
324	20241017	151200	10869460	5620	5620	5620	5620	0
325	20241017	151100	10869460	5620	5620	5620	5620	2
326	20241017	151000	10858220	5620	5620	5620	5620	0
327	20241017	150900	10858220	5620	5620	5620	5620	0
328	20241017	150800	10858220	5620	5620	5620	5620	0
329	20241017	150700	10858220	5620	5620	5620	5620	0
330	20241017	150600	10858220	5620	5620	5620	5620	0
331	20241017	150500	10858220	5620	5620	5620	5620	0
332	20241017	150400	10858220	5620	5620	5620	5620	0
333	20241017	150300	10858220	5620	5620	5620	5620	0
334	20241017	150200	10858220	5620	5620	5620	5620	0
335	20241017	150100	10858220	5620	5620	5620	5620	0
336	20241017	150000	10858220	5620	5620	5620	5620	0
337	20241017	145900	10858220	5620	5620	5620	5620	1
338	20241017	145800	10852600	5600	5600	5600	5600	0
339	20241017	145700	10852600	5600	5600	5600	5600	0
340	20241017	145600	10852600	5600	5600	5600	5600	0
341	20241017	145500	10852600	5600	5600	5600	5600	0
342	20241017	145400	10852600	5600	5600	5600	5600	0
343	20241017	145300	10852600	5600	5600	5600	5600	0
344	20241017	145200	10852600	5600	5600	5600	5600	0
345	20241017	145100	10852600	5600	5600	5600	5600	0
346	20241017	145000	10852600	5600	5600	5600	5600	0
347	20241017	144900	10852600	5600	5600	5600	5600	0
348	20241017	144800	10852600	5600	5600	5600	5600	0
349	20241017	144700	10852600	5600	5610	5610	5600	304
350	20241017	144600	9147170	5610	5610	5610	5610	0
351	20241017	144500	9147170	5610	5610	5610	5610	0
352	20241017	144400	9147170	5610	5620	5620	5610	51
353	20241017	144300	8860560	5630	5630	5630	5630	0
354	20241017	144200	8860560	5630	5630	5630	5630	0
355	20241017	144100	8860560	5630	5630	5630	5630	0
356	20241017	144000	8860560	5630	5630	5630	5630	0
357	20241017	143900	8860560	5630	5630	5630	5630	0
358	20241017	143800	8860560	5630	5630	5630	5630	1
359	20241017	143700	8854930	5630	5630	5630	5630	1
360	20241017	143600	8849300	5610	5610	5610	5610	0
361	20241017	143500	8849300	5610	5610	5610	5610	0
362	20241017	143400	8849300	5610	5610	5610	5610	0
363	20241017	143300	8849300	5610	5610	5610	5610	0
364	20241017	143200	8849300	5610	5610	5610	5610	0
365	20241017	143100	8849300	5610	5610	5610	5610	0
366	20241017	143000	8849300	5610	5610	5610	5610	0
367	20241017	142900	8849300	5610	5610	5610	5610	0
368	20241017	142800	8849300	5610	5610	5610	5610	0
369	20241017	142700	8849300	5610	5610	5610	5610	0
370	20241017	142600	8849300	5610	5610	5610	5610	0
371	20241017	142500	8849300	5610	5610	5610	5610	0
372	20241017	142400	8849300	5610	5610	5610	5610	0
373	20241017	142300	8849300	5610	5610	5610	5610	0
374	20241017	142200	8849300	5610	5610	5610	5610	0
375	20241017	142100	8849300	5610	5610	5610	5610	0
376	20241017	142000	8849300	5610	5610	5610	5610	0
377	20241017	141900	8849300	5610	5610	5610	5610	0
378	20241017	141800	8849300	5610	5610	5610	5610	0
379	20241017	141700	8849300	5610	5610	5610	5610	1
380	20241017	141600	8843690	5620	5620	5620	5620	2
381	20241017	141500	8832450	5610	5620	5620	5610	8
382	20241017	141400	8787510	5620	5620	5620	5610	15
383	20241017	141300	8703240	5630	5630	5630	5630	0
384	20241017	141200	8703240	5630	5630	5630	5630	0
385	20241017	141100	8703240	5630	5630	5630	5630	0
386	20241017	141000	8703240	5630	5630	5630	5630	0
387	20241017	140900	8703240	5630	5630	5630	5630	0
388	20241017	140800	8703240	5630	5630	5630	5630	0
389	20241017	140700	8703240	5630	5630	5630	5630	0
390	20241017	140600	8703240	5630	5630	5630	5630	5
391	20241017	140500	8675090	5620	5620	5620	5620	0
392	20241017	140400	8675090	5620	5620	5620	5620	0
393	20241017	140300	8675090	5620	5620	5620	5610	19
394	20241017	140200	8568340	5610	5630	5630	5610	143
395	20241017	140100	7763840	5630	5630	5630	5630	104
396	20241017	140000	7178320	5630	5630	5630	5630	1
397	20241017	135900	7172690	5640	5640	5640	5640	0
398	20241017	135800	7172690	5640	5640	5640	5640	0
399	20241017	135700	7172690	5640	5640	5640	5640	0
400	20241017	135600	7172690	5640	5640	5640	5640	0
401	20241017	135500	7172690	5640	5640	5640	5640	0
402	20241017	135400	7172690	5640	5640	5640	5640	0
403	20241017	135300	7172690	5640	5640	5640	5640	0
404	20241017	135200	7172690	5640	5640	5640	5640	0
405	20241017	135100	7172690	5640	5640	5640	5640	0
406	20241017	135000	7172690	5640	5640	5640	5640	0
407	20241017	134900	7172690	5640	5640	5640	5640	5
408	20241017	134800	7144490	5640	5640	5640	5640	8
409	20241017	134700	7099370	5640	5640	5640	5640	0
410	20241017	134600	7099370	5640	5640	5640	5640	0
411	20241017	134500	7099370	5640	5640	5640	5640	0
412	20241017	134400	7099370	5640	5640	5640	5640	0
413	20241017	134300	7099370	5640	5640	5640	5640	1
414	20241017	134200	7093730	5640	5640	5640	5640	0
415	20241017	134100	7093730	5640	5640	5640	5640	0
416	20241017	134000	7093730	5640	5640	5640	5640	0
417	20241017	133900	7093730	5640	5640	5640	5640	0
418	20241017	133800	7093730	5640	5640	5640	5640	0
419	20241017	133700	7093730	5640	5640	5640	5640	0
420	20241017	133600	7093730	5640	5640	5640	5640	0
421	20241017	133500	7093730	5640	5640	5640	5640	0
422	20241017	133400	7093730	5640	5640	5640	5640	0
423	20241017	133300	7093730	5640	5640	5640	5640	0
424	20241017	133200	7093730	5640	5640	5640	5640	0
425	20241017	133100	7093730	5640	5640	5640	5640	0
426	20241017	133000	7093730	5640	5640	5640	5640	0
427	20241017	132900	7093730	5640	5640	5640	5640	0
428	20241017	132800	7093730	5640	5640	5640	5640	0
429	20241017	132700	7093730	5640	5640	5640	5640	0
430	20241017	132600	7093730	5640	5640	5640	5640	2
431	20241017	132500	7082450	5650	5650	5650	5650	0
432	20241017	132400	7082450	5650	5650	5650	5650	0
433	20241017	132300	7082450	5650	5650	5650	5650	0
434	20241017	132200	7082450	5650	5650	5650	5650	0
435	20241017	132100	7082450	5650	5650	5650	5650	0
436	20241017	132000	7082450	5650	5650	5650	5650	0
437	20241017	131900	7082450	5650	5650	5650	5650	20
438	20241017	131800	6969450	5640	5640	5640	5640	0
439	20241017	131700	6969450	5640	5640	5640	5640	0
440	20241017	131600	6969450	5640	5640	5640	5640	0
441	20241017	131500	6969450	5640	5640	5640	5640	0
442	20241017	131400	6969450	5640	5640	5640	5640	0
443	20241017	131300	6969450	5640	5640	5640	5640	0
444	20241017	131200	6969450	5640	5640	5640	5640	7
445	20241017	131100	6929970	5640	5640	5640	5640	0
446	20241017	131000	6929970	5640	5640	5640	5640	0
447	20241017	130900	6929970	5640	5640	5640	5640	2
448	20241017	130800	6918690	5640	5640	5640	5640	0
449	20241017	130700	6918690	5640	5640	5640	5640	30
450	20241017	130600	6749490	5640	5640	5640	5640	0
451	20241017	130500	6749490	5640	5640	5640	5640	0
452	20241017	130400	6749490	5640	5640	5640	5640	0
453	20241017	130300	6749490	5640	5640	5640	5640	0
454	20241017	130200	6749490	5640	5640	5640	5640	0
455	20241017	130100	6749490	5640	5640	5640	5640	0
456	20241017	130000	6749490	5640	5640	5640	5640	0
457	20241017	125900	6749490	5640	5640	5640	5640	0
458	20241017	125800	6749490	5640	5640	5640	5640	0
459	20241017	125700	6749490	5640	5640	5640	5640	0
460	20241017	125600	6749490	5640	5640	5640	5640	0
461	20241017	125500	6749490	5640	5640	5640	5640	0
462	20241017	125400	6749490	5640	5640	5640	5640	0
463	20241017	125300	6749490	5640	5640	5640	5640	0
464	20241017	125200	6749490	5640	5640	5640	5640	2
465	20241017	125100	6738210	5650	5650	5650	5650	0
466	20241017	125000	6738210	5650	5650	5650	5650	0
467	20241017	124900	6738210	5650	5650	5650	5650	0
468	20241017	124800	6738210	5650	5650	5650	5650	22
469	20241017	124700	6613910	5640	5640	5640	5640	0
470	20241017	124600	6613910	5640	5640	5640	5640	0
471	20241017	124500	6613910	5640	5640	5640	5640	0
472	20241017	124400	6613910	5640	5640	5640	5640	0
473	20241017	124300	6613910	5640	5640	5640	5640	0
474	20241017	124200	6613910	5640	5640	5640	5640	0
475	20241017	124100	6613910	5640	5640	5640	5640	0
476	20241017	124000	6613910	5640	5640	5640	5640	0
477	20241017	123900	6613910	5640	5640	5640	5640	0
478	20241017	123800	6613910	5640	5640	5640	5640	0
479	20241017	123700	6613910	5640	5650	5650	5640	38
480	20241017	123600	6399480	5650	5650	5650	5650	0
481	20241017	123500	6399480	5650	5650	5650	5650	2
482	20241017	123400	6388180	5660	5660	5660	5660	0
483	20241017	123300	6388180	5660	5660	5660	5660	0
484	20241017	123200	6388180	5660	5660	5660	5660	0
485	20241017	123100	6388180	5660	5660	5660	5660	0
486	20241017	123000	6388180	5660	5660	5660	5660	0
487	20241017	122900	6388180	5660	5660	5660	5660	0
488	20241017	122800	6388180	5660	5660	5660	5660	28
489	20241017	122700	6229700	5670	5670	5670	5670	0
490	20241017	122600	6229700	5670	5670	5670	5670	0
491	20241017	122500	6229700	5670	5670	5670	5670	0
492	20241017	122400	6229700	5670	5670	5670	5670	1
493	20241017	122300	6224030	5660	5660	5660	5660	0
494	20241017	122200	6224030	5660	5660	5660	5660	0
495	20241017	122100	6224030	5660	5660	5660	5660	0
496	20241017	122000	6224030	5660	5660	5660	5660	0
497	20241017	121900	6224030	5660	5660	5660	5660	0
498	20241017	121800	6224030	5660	5660	5660	5660	2
499	20241017	121700	6212710	5660	5660	5660	5660	0
500	20241017	121600	6212710	5660	5660	5660	5660	1
501	20241017	121500	6207050	5660	5660	5660	5660	59
502	20241017	121400	5873110	5660	5660	5660	5660	1
503	20241017	121300	5867450	5660	5660	5660	5660	0
504	20241017	121200	5867450	5660	5660	5660	5660	10
505	20241017	121100	5810850	5660	5660	5660	5660	0
506	20241017	121000	5810850	5660	5660	5660	5660	4
507	20241017	120900	5788210	5660	5660	5660	5660	58
508	20241017	120800	5459930	5660	5660	5660	5660	0
509	20241017	120700	5459930	5660	5660	5660	5660	0
510	20241017	120600	5459930	5660	5660	5660	5660	0
511	20241017	120500	5459930	5660	5660	5660	5660	0
512	20241017	120400	5459930	5660	5660	5660	5660	0
513	20241017	120300	5459930	5660	5660	5660	5660	0
514	20241017	120200	5459930	5660	5650	5660	5650	11
515	20241017	120100	5397680	5640	5640	5640	5640	2
516	20241017	120000	5386400	5650	5650	5650	5650	0
517	20241017	115900	5386400	5650	5650	5650	5650	0
518	20241017	115800	5386400	5650	5650	5650	5650	10
519	20241017	115700	5329900	5650	5650	5650	5650	0
520	20241017	115600	5329900	5650	5650	5650	5650	5
521	20241017	115500	5301650	5650	5640	5650	5640	10
522	20241017	115400	5245200	5650	5650	5650	5650	9
523	20241017	115300	5194350	5650	5650	5650	5650	0
524	20241017	115200	5194350	5650	5650	5650	5650	0
525	20241017	115100	5194350	5650	5650	5650	5650	0
526	20241017	115000	5194350	5650	5650	5650	5650	0
527	20241017	114900	5194350	5650	5650	5650	5650	0
528	20241017	114800	5194350	5650	5650	5650	5650	0
529	20241017	114700	5194350	5650	5650	5650	5650	0
530	20241017	114600	5194350	5650	5650	5650	5650	0
531	20241017	114500	5194350	5650	5650	5650	5650	0
532	20241017	114400	5194350	5650	5650	5650	5650	2
533	20241017	114300	5183050	5660	5660	5660	5660	0
534	20241017	114200	5183050	5660	5660	5660	5660	0
535	20241017	114100	5183050	5660	5660	5660	5660	1
536	20241017	114000	5177390	5650	5650	5650	5650	0
537	20241017	113900	5177390	5650	5650	5650	5650	0
538	20241017	113800	5177390	5650	5650	5650	5650	0
539	20241017	113700	5177390	5650	5650	5650	5650	0
540	20241017	113600	5177390	5650	5650	5650	5650	0
541	20241017	113500	5177390	5650	5650	5650	5650	0
542	20241017	113400	5177390	5650	5650	5650	5650	0
543	20241017	113300	5177390	5650	5650	5650	5650	0
544	20241017	113200	5177390	5650	5650	5650	5650	0
545	20241017	113100	5177390	5650	5650	5650	5650	0
546	20241017	113000	5177390	5650	5650	5650	5650	0
547	20241017	112900	5177390	5650	5650	5650	5650	0
548	20241017	112800	5177390	5650	5650	5650	5650	0
549	20241017	112700	5177390	5650	5650	5650	5650	2
550	20241017	112600	5166090	5650	5650	5650	5650	0
551	20241017	112500	5166090	5650	5650	5650	5650	0
552	20241017	112400	5166090	5650	5650	5650	5650	0
553	20241017	112300	5166090	5650	5650	5650	5650	0
554	20241017	112200	5166090	5650	5650	5650	5650	10
555	20241017	112100	5109590	5650	5650	5650	5650	0
556	20241017	112000	5109590	5650	5650	5650	5650	0
557	20241017	111900	5109590	5650	5650	5650	5650	0
558	20241017	111800	5109590	5650	5650	5650	5650	0
559	20241017	111700	5109590	5650	5650	5650	5650	0
560	20241017	111600	5109590	5650	5650	5650	5650	0
561	20241017	111500	5109590	5650	5650	5650	5650	0
562	20241017	111400	5109590	5650	5650	5650	5650	0
563	20241017	111300	5109590	5650	5650	5650	5650	0
564	20241017	111200	5109590	5650	5650	5650	5650	0
565	20241017	111100	5109590	5650	5650	5650	5650	0
566	20241017	111000	5109590	5650	5650	5650	5650	2
567	20241017	110900	5098290	5650	5650	5650	5650	0
568	20241017	110800	5098290	5650	5650	5650	5650	0
569	20241017	110700	5098290	5650	5650	5650	5650	0
570	20241017	110600	5098290	5650	5650	5650	5650	0
571	20241017	110500	5098290	5650	5650	5650	5650	26
572	20241017	110400	4951390	5650	5650	5650	5650	0
573	20241017	110300	4951390	5650	5650	5650	5650	0
574	20241017	110200	4951390	5650	5650	5650	5650	1
575	20241017	110100	4945740	5650	5650	5650	5650	2
576	20241017	110000	4934440	5650	5650	5650	5650	0
577	20241017	105900	4934440	5650	5650	5650	5650	0
578	20241017	105800	4934440	5650	5650	5650	5650	0
579	20241017	105700	4934440	5650	5650	5650	5650	1
580	20241017	105600	4928790	5640	5640	5640	5640	0
581	20241017	105500	4928790	5640	5640	5640	5640	28
582	20241017	105400	4770870	5640	5640	5640	5640	0
583	20241017	105300	4770870	5640	5640	5640	5640	2
584	20241017	105200	4759590	5650	5650	5650	5650	0
585	20241017	105100	4759590	5650	5650	5650	5650	0
586	20241017	105000	4759590	5650	5650	5650	5650	0
587	20241017	104900	4759590	5650	5650	5650	5650	0
588	20241017	104800	4759590	5650	5650	5650	5650	0
589	20241017	104700	4759590	5650	5650	5650	5650	0
590	20241017	104600	4759590	5650	5650	5650	5650	0
591	20241017	104500	4759590	5650	5650	5650	5650	0
592	20241017	104400	4759590	5650	5650	5650	5650	0
593	20241017	104300	4759590	5650	5650	5650	5650	27
594	20241017	104200	4607040	5650	5650	5650	5650	0
595	20241017	104100	4607040	5650	5650	5650	5650	0
596	20241017	104000	4607040	5650	5650	5650	5650	0
597	20241017	103900	4607040	5650	5650	5650	5650	0
598	20241017	103800	4607040	5650	5650	5650	5650	3
599	20241017	103700	4590090	5650	5650	5650	5650	0
600	20241017	103600	4590090	5650	5650	5650	5650	2
601	20241017	103500	4578790	5650	5650	5650	5650	0
602	20241017	103400	4578790	5650	5650	5650	5650	24
603	20241017	103300	4443190	5650	5650	5650	5650	0
604	20241017	103200	4443190	5650	5650	5650	5650	0
605	20241017	103100	4443190	5650	5650	5650	5650	0
606	20241017	103000	4443190	5650	5650	5650	5650	0
607	20241017	102900	4443190	5650	5650	5650	5650	0
608	20241017	102800	4443190	5650	5650	5650	5650	0
609	20241017	102700	4443190	5650	5650	5650	5650	0
610	20241017	102600	4443190	5650	5650	5650	5650	2
611	20241017	102500	4431890	5650	5650	5650	5650	0
612	20241017	102400	4431890	5650	5650	5650	5650	0
613	20241017	102300	4431890	5650	5650	5650	5650	2
614	20241017	102200	4420590	5650	5650	5650	5650	0
615	20241017	102100	4420590	5650	5650	5650	5650	1
616	20241017	102000	4414940	5650	5650	5650	5650	1
617	20241017	101900	4409290	5640	5640	5640	5640	2
618	20241017	101800	4398010	5650	5650	5650	5650	0
619	20241017	101700	4398010	5650	5650	5650	5650	0
620	20241017	101600	4398010	5650	5650	5650	5650	0
621	20241017	101500	4398010	5650	5650	5650	5650	0
622	20241017	101400	4398010	5650	5650	5650	5650	0
623	20241017	101300	4398010	5650	5650	5650	5650	0
624	20241017	101200	4398010	5650	5650	5650	5650	0
625	20241017	101100	4398010	5650	5650	5650	5650	132
626	20241017	101000	3652210	5650	5650	5650	5650	0
627	20241017	100900	3652210	5650	5650	5650	5650	10
628	20241017	100800	3595710	5650	5650	5650	5650	0
629	20241017	100700	3595710	5650	5650	5650	5650	0
630	20241017	100600	3595710	5650	5650	5650	5650	0
631	20241017	100500	3595710	5650	5650	5650	5650	10
632	20241017	100400	3539210	5630	5650	5650	5630	21
633	20241017	100300	3420780	5650	5650	5650	5650	0
634	20241017	100200	3420780	5650	5630	5650	5630	3
635	20241017	100100	3403870	5650	5650	5650	5650	12
636	20241017	100000	3336070	5650	5650	5650	5650	10
637	20241017	095900	3279570	5650	5650	5650	5650	0
638	20241017	095800	3279570	5650	5650	5650	5650	0
639	20241017	095700	3279570	5650	5650	5650	5650	0
640	20241017	095600	3279570	5650	5650	5650	5650	10
641	20241017	095500	3223070	5660	5660	5660	5660	0
642	20241017	095400	3223070	5660	5660	5660	5660	0
643	20241017	095300	3223070	5660	5660	5660	5660	6
644	20241017	095200	3189110	5630	5630	5630	5630	0
645	20241017	095100	3189110	5630	5630	5630	5630	0
646	20241017	095000	3189110	5630	5630	5630	5630	0
647	20241017	094900	3189110	5630	5630	5630	5630	0
648	20241017	094800	3189110	5630	5630	5630	5630	0
649	20241017	094700	3189110	5630	5630	5630	5630	0
650	20241017	094600	3189110	5630	5630	5630	5630	0
651	20241017	094500	3189110	5630	5630	5630	5630	2
652	20241017	094400	3177850	5660	5660	5660	5660	0
653	20241017	094300	3177850	5660	5660	5660	5660	0
654	20241017	094200	3177850	5660	5660	5660	5660	0
655	20241017	094100	3177850	5660	5660	5660	5660	0
656	20241017	094000	3177850	5660	5660	5660	5660	1
657	20241017	093900	3172190	5630	5640	5640	5630	500
658	20241017	093800	356630	5660	5660	5660	5660	5
659	20241017	093700	328330	5660	5660	5660	5660	0
660	20241017	093600	328330	5660	5660	5660	5660	0
661	20241017	093500	328330	5660	5660	5660	5660	10
662	20241017	093400	271730	5660	5660	5660	5660	0
663	20241017	093300	271730	5660	5660	5660	5660	21
664	20241017	093200	152870	5640	5640	5640	5640	0
665	20241017	093100	152870	5640	5640	5640	5640	0
666	20241017	093000	152870	5640	5640	5640	5640	4
667	20241017	092900	130310	5640	5640	5640	5640	0
668	20241017	092800	130310	5640	5640	5640	5640	2
669	20241017	092700	119030	5670	5670	5670	5670	0
670	20241017	092600	119030	5670	5670	5670	5670	0
671	20241017	092500	119030	5670	5670	5670	5670	0
672	20241017	092400	119030	5670	5670	5670	5670	0
673	20241017	092300	119030	5670	5670	5670	5670	0
674	20241017	092200	119030	5670	5670	5670	5670	0
675	20241017	092100	119030	5670	5670	5670	5670	0
676	20241017	092000	119030	5670	5670	5670	5670	0
677	20241017	091900	119030	5670	5670	5670	5670	5
678	20241017	091800	90680	5670	5670	5670	5670	5
679	20241017	091700	62330	5630	5630	5630	5630	0
680	20241017	091600	62330	5630	5630	5630	5630	0
681	20241017	091500	62330	5630	5630	5630	5630	0
682	20241017	091400	62330	5630	5630	5630	5630	0
683	20241017	091300	62330	5630	5630	5630	5630	0
684	20241017	091200	62330	5630	5630	5630	5630	0
685	20241017	091100	62330	5630	5630	5630	5630	0
686	20241017	091000	62330	5630	5630	5630	5630	0
687	20241017	090900	62330	5630	5630	5630	5630	0
688	20241017	090800	62330	5630	5630	5630	5630	0
689	20241017	090700	62330	5630	5630	5630	5630	0
690	20241017	090600	62330	5630	5630	5630	5630	0
691	20241017	090500	62330	5630	5630	5630	5630	0
692	20241017	090400	62330	5630	5630	5630	5630	0
693	20241017	090300	62330	5630	5630	5630	5630	0
694	20241017	090200	62330	5630	5630	5630	5630	1
695	20241017	090100	56700	5670	5670	5670	5670	0
696	20241017	090000	56700	5670	5670	5670	5670	10