KissMeData/014570/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190100	20534995	4995	4995	4995	4995	963
3	20241011	190000	20534995	4995	4995	4995	4995	0
4	20241011	185900	20534995	4995	4995	4995	4995	0
5	20241011	185800	20534995	4995	4995	4995	4995	0
6	20241011	185700	20534995	4995	4995	4995	4995	0
7	20241011	185600	20534995	4995	4995	4995	4995	0
8	20241011	185500	20534995	4995	4995	4995	4995	0
9	20241011	185400	20534995	4995	4995	4995	4995	0
10	20241011	185300	20534995	4995	4995	4995	4995	0
11	20241011	185200	20534995	4995	4995	4995	4995	0
12	20241011	185100	20534995	4995	4995	4995	4995	0
13	20241011	185000	20534995	4995	4995	4995	4995	0
14	20241011	184900	20534995	4995	4995	4995	4995	0
15	20241011	184800	20534995	4995	4995	4995	4995	0
16	20241011	184700	20534995	4995	4995	4995	4995	0
17	20241011	184600	20534995	4995	4995	4995	4995	0
18	20241011	184500	20534995	4995	4995	4995	4995	0
19	20241011	184400	20534995	4995	4995	4995	4995	0
20	20241011	184300	20534995	4995	4995	4995	4995	0
21	20241011	184200	20534995	4995	4995	4995	4995	0
22	20241011	184100	20534995	4995	4995	4995	4995	0
23	20241011	184000	20534995	4995	4995	4995	4995	0
24	20241011	183900	20534995	4995	4995	4995	4995	0
25	20241011	183800	20534995	4995	4995	4995	4995	0
26	20241011	183700	20534995	4995	4995	4995	4995	0
27	20241011	183600	20534995	4995	4995	4995	4995	0
28	20241011	183500	20534995	4995	4995	4995	4995	0
29	20241011	183400	20534995	4995	4995	4995	4995	0
30	20241011	183300	20534995	4995	4995	4995	4995	0
31	20241011	183200	20534995	4995	4995	4995	4995	0
32	20241011	183100	20534995	4995	4995	4995	4995	963
33	20241011	183000	20534995	4995	4995	4995	4995	0
34	20241011	182900	20534995	4995	4995	4995	4995	0
35	20241011	182800	20534995	4995	4995	4995	4995	0
36	20241011	182700	20534995	4995	4995	4995	4995	0
37	20241011	182600	20534995	4995	4995	4995	4995	0
38	20241011	182500	20534995	4995	4995	4995	4995	0
39	20241011	182400	20534995	4995	4995	4995	4995	0
40	20241011	182300	20534995	4995	4995	4995	4995	0
41	20241011	182200	20534995	4995	4995	4995	4995	0
42	20241011	182100	20534995	4995	4995	4995	4995	0
43	20241011	182000	20534995	4995	4995	4995	4995	0
44	20241011	181900	20534995	4995	4995	4995	4995	0
45	20241011	181800	20534995	4995	4995	4995	4995	0
46	20241011	181700	20534995	4995	4995	4995	4995	0
47	20241011	181600	20534995	4995	4995	4995	4995	0
48	20241011	181500	20534995	4995	4995	4995	4995	0
49	20241011	181400	20534995	4995	4995	4995	4995	0
50	20241011	181300	20534995	4995	4995	4995	4995	0
51	20241011	181200	20534995	4995	4995	4995	4995	0
52	20241011	181100	20534995	4995	4995	4995	4995	0
53	20241011	181000	20534995	4995	4995	4995	4995	0
54	20241011	180900	20534995	4995	4995	4995	4995	0
55	20241011	180800	20534995	4995	4995	4995	4995	0
56	20241011	180700	20534995	4995	4995	4995	4995	0
57	20241011	180600	20534995	4995	4995	4995	4995	0
58	20241011	180500	20534995	4995	4995	4995	4995	0
59	20241011	180400	20534995	4995	4995	4995	4995	0
60	20241011	180300	20534995	4995	4995	4995	4995	0
61	20241011	180200	20534995	4995	4995	4995	4995	0
62	20241011	180100	20534995	4995	4995	4995	4995	963
63	20241011	180000	20534995	4995	4995	4995	4995	0
64	20241011	175900	20534995	4995	4995	4995	4995	0
65	20241011	175800	20534995	4995	4995	4995	4995	0
66	20241011	175700	20534995	4995	4995	4995	4995	0
67	20241011	175600	20534995	4995	4995	4995	4995	0
68	20241011	175500	20534995	4995	4995	4995	4995	0
69	20241011	175400	20534995	4995	4995	4995	4995	0
70	20241011	175300	20534995	4995	4995	4995	4995	0
71	20241011	175200	20534995	4995	4995	4995	4995	0
72	20241011	175100	20534995	4995	4995	4995	4995	0
73	20241011	175000	20534995	4995	4995	4995	4995	0
74	20241011	174900	20534995	4995	4995	4995	4995	0
75	20241011	174800	20534995	4995	4995	4995	4995	0
76	20241011	174700	20534995	4995	4995	4995	4995	0
77	20241011	174600	20534995	4995	4995	4995	4995	0
78	20241011	174500	20534995	4995	4995	4995	4995	0
79	20241011	174400	20534995	4995	4995	4995	4995	0
80	20241011	174300	20534995	4995	4995	4995	4995	0
81	20241011	174200	20534995	4995	4995	4995	4995	0
82	20241011	174100	20534995	4995	4995	4995	4995	0
83	20241011	174000	20534995	4995	4995	4995	4995	0
84	20241011	173900	20534995	4995	4995	4995	4995	0
85	20241011	173800	20534995	4995	4995	4995	4995	0
86	20241011	173700	20534995	4995	4995	4995	4995	0
87	20241011	173600	20534995	4995	4995	4995	4995	0
88	20241011	173500	20534995	4995	4995	4995	4995	0
89	20241011	173400	20534995	4995	4995	4995	4995	0
90	20241011	173300	20534995	4995	4995	4995	4995	0
91	20241011	173200	20534995	4995	4995	4995	4995	0
92	20241011	173100	20534995	4995	4995	4995	4995	963
93	20241011	173000	20534995	4995	4995	4995	4995	0
94	20241011	172900	20534995	4995	4995	4995	4995	0
95	20241011	172800	20534995	4995	4995	4995	4995	0
96	20241011	172700	20534995	4995	4995	4995	4995	0
97	20241011	172600	20534995	4995	4995	4995	4995	0
98	20241011	172500	20534995	4995	4995	4995	4995	0
99	20241011	172400	20534995	4995	4995	4995	4995	0
100	20241011	172300	20534995	4995	4995	4995	4995	0
101	20241011	172200	20534995	4995	4995	4995	4995	0
102	20241011	172100	20534995	4995	4995	4995	4995	0
103	20241011	172000	20534995	4995	4995	4995	4995	0
104	20241011	171900	20534995	4995	4995	4995	4995	0
105	20241011	171800	20534995	4995	4995	4995	4995	0
106	20241011	171700	20534995	4995	4995	4995	4995	0
107	20241011	171600	20534995	4995	4995	4995	4995	0
108	20241011	171500	20534995	4995	4995	4995	4995	0
109	20241011	171400	20534995	4995	4995	4995	4995	0
110	20241011	171300	20534995	4995	4995	4995	4995	0
111	20241011	171200	20534995	4995	4995	4995	4995	0
112	20241011	171100	20534995	4995	4995	4995	4995	0
113	20241011	171000	20534995	4995	4995	4995	4995	0
114	20241011	170900	20534995	4995	4995	4995	4995	0
115	20241011	170800	20534995	4995	4995	4995	4995	0
116	20241011	170700	20534995	4995	4995	4995	4995	0
117	20241011	170600	20534995	4995	4995	4995	4995	0
118	20241011	170500	20534995	4995	4995	4995	4995	0
119	20241011	170400	20534995	4995	4995	4995	4995	0
120	20241011	170300	20534995	4995	4995	4995	4995	0
121	20241011	170200	20534995	4995	4995	4995	4995	0
122	20241011	170100	20534995	4995	4995	4995	4995	963
123	20241011	170000	20534995	4995	4995	4995	4995	0
124	20241011	165900	20534995	4995	4995	4995	4995	0
125	20241011	165800	20534995	4995	4995	4995	4995	0
126	20241011	165700	20534995	4995	4995	4995	4995	0
127	20241011	165600	20534995	4995	4995	4995	4995	0
128	20241011	165500	20534995	4995	4995	4995	4995	0
129	20241011	165400	20534995	4995	4995	4995	4995	0
130	20241011	165300	20534995	4995	4995	4995	4995	0
131	20241011	165200	20534995	4995	4995	4995	4995	0
132	20241011	165100	20534995	4995	4995	4995	4995	0
133	20241011	165000	20534995	4995	4995	4995	4995	0
134	20241011	164900	20534995	4995	4995	4995	4995	0
135	20241011	164800	20534995	4995	4995	4995	4995	0
136	20241011	164700	20534995	4995	4995	4995	4995	0
137	20241011	164600	20534995	4995	4995	4995	4995	0
138	20241011	164500	20534995	4995	4995	4995	4995	0
139	20241011	164400	20534995	4995	4995	4995	4995	0
140	20241011	164300	20534995	4995	4995	4995	4995	0
141	20241011	164200	20534995	4995	4995	4995	4995	0
142	20241011	164100	20534995	4995	4995	4995	4995	0
143	20241011	164000	20534995	4995	4995	4995	4995	0
144	20241011	163900	20534995	4995	4995	4995	4995	0
145	20241011	163800	20534995	4995	4995	4995	4995	0
146	20241011	163700	20534995	4995	4995	4995	4995	0
147	20241011	163600	20534995	4995	4995	4995	4995	0
148	20241011	163500	20534995	4995	4995	4995	4995	0
149	20241011	163400	20534995	4995	4995	4995	4995	0
150	20241011	163300	20534995	4995	4995	4995	4995	0
151	20241011	163200	20534995	4995	4995	4995	4995	0
152	20241011	163100	20534995	4995	4995	4995	4995	963
153	20241011	163000	20534995	4995	4995	4995	4995	0
154	20241011	162900	20534995	4995	4995	4995	4995	0
155	20241011	162800	20534995	4995	4995	4995	4995	0
156	20241011	162700	20534995	4995	4995	4995	4995	0
157	20241011	162600	20534995	4995	4995	4995	4995	0
158	20241011	162500	20534995	4995	4995	4995	4995	0
159	20241011	162400	20534995	4995	4995	4995	4995	0
160	20241011	162300	20534995	4995	4995	4995	4995	0
161	20241011	162200	20534995	4995	4995	4995	4995	0
162	20241011	162100	20534995	4995	4995	4995	4995	0
163	20241011	162000	20534995	4995	4995	4995	4995	0
164	20241011	161900	20534995	4995	4995	4995	4995	0
165	20241011	161800	20534995	4995	4995	4995	4995	0
166	20241011	161700	20534995	4995	4995	4995	4995	0
167	20241011	161600	20534995	4995	4995	4995	4995	0
168	20241011	161500	20534995	4995	4995	4995	4995	0
169	20241011	161400	20534995	4995	4995	4995	4995	0
170	20241011	161300	20534995	4995	4995	4995	4995	0
171	20241011	161200	20534995	4995	4995	4995	4995	0
172	20241011	161100	20534995	4995	4995	4995	4995	0
173	20241011	161000	20534995	4995	4995	4995	4995	0
174	20241011	160900	20534995	4995	4995	4995	4995	0
175	20241011	160800	20534995	4995	4995	4995	4995	0
176	20241011	160700	20534995	4995	4995	4995	4995	0
177	20241011	160600	20534995	4995	4995	4995	4995	0
178	20241011	160500	20534995	4995	4995	4995	4995	0
179	20241011	160400	20534995	4995	4995	4995	4995	0
180	20241011	160300	20534995	4995	4995	4995	4995	0
181	20241011	160200	20534995	4995	4995	4995	4995	0
182	20241011	160100	20534995	4995	4995	4995	4995	963
183	20241011	160000	20534995	4995	4995	4995	4995	0
184	20241011	155900	20534995	4995	4995	4995	4995	0
185	20241011	155800	20534995	4995	4995	4995	4995	0
186	20241011	155700	20534995	4995	4995	4995	4995	0
187	20241011	155600	20534995	4995	4995	4995	4995	0
188	20241011	155500	20534995	4995	4995	4995	4995	0
189	20241011	155400	20534995	4995	4995	4995	4995	0
190	20241011	155300	20534995	4995	4995	4995	4995	0
191	20241011	155200	20534995	4995	4995	4995	4995	0
192	20241011	155100	20534995	4995	4995	4995	4995	0
193	20241011	155000	20534995	4995	4995	4995	4995	0
194	20241011	154900	20534995	4995	4995	4995	4995	0
195	20241011	154800	20534995	4995	4995	4995	4995	0
196	20241011	154700	20534995	4995	4995	4995	4995	0
197	20241011	154600	20534995	4995	4995	4995	4995	0
198	20241011	154500	20534995	4995	4995	4995	4995	0
199	20241011	154400	20534995	4995	4995	4995	4995	0
200	20241011	154300	20534995	4995	4995	4995	4995	0
201	20241011	154200	20534995	4995	4995	4995	4995	0
202	20241011	154100	20534995	4995	4995	4995	4995	0
203	20241011	154000	20534995	4995	4995	4995	4995	0
204	20241011	153900	20534995	4995	4995	4995	4995	0
205	20241011	153800	20534995	4995	4995	4995	4995	0
206	20241011	153700	20534995	4995	4995	4995	4995	0
207	20241011	153600	20534995	4995	4995	4995	4995	0
208	20241011	153500	20534995	4995	4995	4995	4995	0
209	20241011	153400	20534995	4995	4995	4995	4995	0
210	20241011	153300	20534995	4995	4995	4995	4995	0
211	20241011	153200	20534995	4995	4995	4995	4995	0
212	20241011	153100	20534995	4995	4995	4995	4995	963
213	20241011	153000	20534995	4995	4995	4995	4995	963
214	20241011	152900	15724810	5030	5030	5030	5030	0
215	20241011	152800	15724810	5030	5030	5030	5030	0
216	20241011	152700	15724810	5030	5030	5030	5030	0
217	20241011	152600	15724810	5030	5030	5030	5030	0
218	20241011	152500	15724810	5030	5030	5030	5030	0
219	20241011	152400	15724810	5030	5030	5030	5030	0
220	20241011	152300	15724810	5030	5030	5030	5030	0
221	20241011	152200	15724810	5030	5030	5030	5030	0
222	20241011	152100	15724810	5030	5030	5030	5030	0
223	20241011	152000	15724810	5030	5030	5030	5030	0
224	20241011	151900	15724810	5030	5030	5030	5030	0
225	20241011	151800	15724810	5030	5030	5030	5030	0
226	20241011	151700	15724810	5030	5030	5030	5030	0
227	20241011	151600	15724810	5030	5030	5030	5030	0
228	20241011	151500	15724810	5030	5030	5030	5030	0
229	20241011	151400	15724810	5030	5030	5030	5030	0
230	20241011	151300	15724810	5030	5030	5030	5030	0
231	20241011	151200	15724810	5030	5030	5030	5030	0
232	20241011	151100	15724810	5030	5030	5030	5030	0
233	20241011	151000	15724810	5030	5030	5030	5030	0
234	20241011	150900	15724810	5030	5030	5030	5030	0
235	20241011	150800	15724810	5030	5030	5030	5030	0
236	20241011	150700	15724810	5030	5030	5030	5030	0
237	20241011	150600	15724810	5030	5020	5030	5020	2
238	20241011	150500	15714760	5000	5000	5000	5000	0
239	20241011	150400	15714760	5000	5000	5000	5000	0
240	20241011	150300	15714760	5000	5000	5000	5000	0
241	20241011	150200	15714760	5000	5000	5000	5000	0
242	20241011	150100	15714760	5000	5000	5000	5000	0
243	20241011	150000	15714760	5000	5020	5020	5000	25
244	20241011	145900	15589730	5030	5030	5030	5030	0
245	20241011	145800	15589730	5030	5030	5030	5030	0
246	20241011	145700	15589730	5030	5030	5030	5030	0
247	20241011	145600	15589730	5030	5030	5030	5030	0
248	20241011	145500	15589730	5030	5030	5030	5030	0
249	20241011	145400	15589730	5030	5030	5030	5030	0
250	20241011	145300	15589730	5030	5030	5030	5030	0
251	20241011	145200	15589730	5030	5030	5030	5030	0
252	20241011	145100	15589730	5030	5030	5030	5030	0
253	20241011	145000	15589730	5030	5030	5030	5030	0
254	20241011	144900	15589730	5030	5030	5030	5030	1
255	20241011	144800	15584700	5000	5000	5000	5000	1
256	20241011	144700	15579700	5030	5030	5030	5030	0
257	20241011	144600	15579700	5030	5030	5030	5030	0
258	20241011	144500	15579700	5030	5030	5030	5030	2
259	20241011	144400	15569640	5000	5000	5000	5000	359
260	20241011	144300	13774640	5000	5000	5000	5000	512
261	20241011	144200	11214640	5010	5010	5010	5010	72
262	20241011	144100	10853920	5010	5010	5010	5010	0
263	20241011	144000	10853920	5010	5010	5010	5010	0
264	20241011	143900	10853920	5010	5010	5010	5010	0
265	20241011	143800	10853920	5010	5020	5020	5010	12
266	20241011	143700	10793790	5030	5030	5030	5030	0
267	20241011	143600	10793790	5030	5030	5030	5030	0
268	20241011	143500	10793790	5030	5030	5030	5030	1
269	20241011	143400	10788760	5020	5020	5020	5020	100
270	20241011	143300	10286760	5020	5020	5020	5020	0
271	20241011	143200	10286760	5020	5020	5020	5020	0
272	20241011	143100	10286760	5020	5020	5020	5020	0
273	20241011	143000	10286760	5020	5020	5020	5020	53
274	20241011	142900	10020700	5020	5020	5020	5020	47
275	20241011	142800	9784760	5030	5030	5030	5030	0
276	20241011	142700	9784760	5030	5030	5030	5030	0
277	20241011	142600	9784760	5030	5030	5030	5030	0
278	20241011	142500	9784760	5030	5020	5030	5020	101
279	20241011	142400	9277730	5020	5020	5020	5020	0
280	20241011	142300	9277730	5020	5020	5020	5020	201
281	20241011	142200	8268710	5030	5030	5030	5030	0
282	20241011	142100	8268710	5030	5030	5030	5030	0
283	20241011	142000	8268710	5030	5030	5030	5030	0
284	20241011	141900	8268710	5030	5030	5030	5030	0
285	20241011	141800	8268710	5030	5030	5030	5030	0
286	20241011	141700	8268710	5030	5030	5030	5030	0
287	20241011	141600	8268710	5030	5030	5030	5030	0
288	20241011	141500	8268710	5030	5030	5030	5030	0
289	20241011	141400	8268710	5030	5030	5030	5030	1
290	20241011	141300	8263680	5020	5020	5020	5020	0
291	20241011	141200	8263680	5020	5020	5020	5020	0
292	20241011	141100	8263680	5020	5020	5020	5020	0
293	20241011	141000	8263680	5020	5020	5020	5020	2
294	20241011	140900	8253640	5020	5020	5020	5020	0
295	20241011	140800	8253640	5020	5020	5020	5020	0
296	20241011	140700	8253640	5020	5020	5020	5020	0
297	20241011	140600	8253640	5020	5020	5020	5020	0
298	20241011	140500	8253640	5020	5020	5020	5020	0
299	20241011	140400	8253640	5020	5020	5020	5020	0
300	20241011	140300	8253640	5020	5020	5020	5020	0
301	20241011	140200	8253640	5020	5020	5020	5020	0
302	20241011	140100	8253640	5020	5020	5020	5020	0
303	20241011	140000	8253640	5020	5020	5020	5020	1
304	20241011	135900	8248620	5030	5030	5030	5030	0
305	20241011	135800	8248620	5030	5030	5030	5030	0
306	20241011	135700	8248620	5030	5030	5030	5030	0
307	20241011	135600	8248620	5030	5030	5030	5030	0
308	20241011	135500	8248620	5030	5030	5030	5030	0
309	20241011	135400	8248620	5030	5030	5030	5030	0
310	20241011	135300	8248620	5030	5030	5030	5030	0
311	20241011	135200	8248620	5030	5030	5030	5030	0
312	20241011	135100	8248620	5030	5030	5030	5030	0
313	20241011	135000	8248620	5030	5030	5030	5030	0
314	20241011	134900	8248620	5030	5030	5030	5030	0
315	20241011	134800	8248620	5030	5030	5030	5030	0
316	20241011	134700	8248620	5030	5010	5030	5010	191
317	20241011	134600	7291690	5030	5030	5030	5030	1
318	20241011	134500	7286660	5010	5010	5010	5010	1
319	20241011	134400	7281650	5030	5030	5030	5030	0
320	20241011	134300	7281650	5030	5030	5030	5030	0
321	20241011	134200	7281650	5030	5030	5030	5030	0
322	20241011	134100	7281650	5030	5030	5030	5030	1
323	20241011	134000	7276620	5010	5010	5010	5010	90
324	20241011	133900	6825720	5030	5030	5030	5030	0
325	20241011	133800	6825720	5030	5030	5030	5030	0
326	20241011	133700	6825720	5030	5030	5030	5030	0
327	20241011	133600	6825720	5030	5020	5030	5010	16
328	20241011	133500	6745520	5030	5030	5030	5030	0
329	20241011	133400	6745520	5030	5030	5030	5030	0
330	20241011	133300	6745520	5030	5030	5030	5030	0
331	20241011	133200	6745520	5030	5030	5030	5030	0
332	20241011	133100	6745520	5030	5030	5030	5030	0
333	20241011	133000	6745520	5030	5030	5030	5030	0
334	20241011	132900	6745520	5030	5030	5030	5030	0
335	20241011	132800	6745520	5030	5030	5030	5030	0
336	20241011	132700	6745520	5030	5030	5030	5030	0
337	20241011	132600	6745520	5030	5030	5030	5030	0
338	20241011	132500	6745520	5030	5030	5030	5030	0
339	20241011	132400	6745520	5030	5030	5030	5030	0
340	20241011	132300	6745520	5030	5030	5030	5030	0
341	20241011	132200	6745520	5030	5030	5030	5030	0
342	20241011	132100	6745520	5030	5030	5030	5030	0
343	20241011	132000	6745520	5030	5030	5030	5030	0
344	20241011	131900	6745520	5030	5030	5030	5030	0
345	20241011	131800	6745520	5030	5030	5030	5030	0
346	20241011	131700	6745520	5030	5030	5030	5030	0
347	20241011	131600	6745520	5030	5030	5030	5030	0
348	20241011	131500	6745520	5030	5030	5030	5030	0
349	20241011	131400	6745520	5030	5030	5030	5030	0
350	20241011	131300	6745520	5030	5030	5030	5030	1
351	20241011	131200	6740490	5030	5030	5030	5030	0
352	20241011	131100	6740490	5030	5030	5030	5030	0
353	20241011	131000	6740490	5030	5030	5030	5030	0
354	20241011	130900	6740490	5030	5030	5030	5030	0
355	20241011	130800	6740490	5030	5030	5030	5030	0
356	20241011	130700	6740490	5030	5030	5030	5030	0
357	20241011	130600	6740490	5030	5030	5030	5030	0
358	20241011	130500	6740490	5030	5030	5030	5030	0
359	20241011	130400	6740490	5030	5030	5030	5030	0
360	20241011	130300	6740490	5030	5030	5030	5030	0
361	20241011	130200	6740490	5030	5030	5030	5030	1
362	20241011	130100	6735460	5010	5010	5010	5010	5
363	20241011	130000	6710410	5010	5040	5040	5010	543
364	20241011	125900	3984900	5050	5050	5050	5050	0
365	20241011	125800	3984900	5050	5050	5050	5050	0
366	20241011	125700	3984900	5050	5050	5050	5050	0
367	20241011	125600	3984900	5050	5050	5050	5050	0
368	20241011	125500	3984900	5050	5050	5050	5050	0
369	20241011	125400	3984900	5050	5050	5050	5050	0
370	20241011	125300	3984900	5050	5050	5050	5050	0
371	20241011	125200	3984900	5050	5050	5050	5050	0
372	20241011	125100	3984900	5050	5050	5050	5050	0
373	20241011	125000	3984900	5050	5050	5050	5050	0
374	20241011	124900	3984900	5050	5050	5050	5050	0
375	20241011	124800	3984900	5050	5050	5050	5050	0
376	20241011	124700	3984900	5050	5050	5050	5050	0
377	20241011	124600	3984900	5050	5050	5050	5050	0
378	20241011	124500	3984900	5050	5050	5050	5050	0
379	20241011	124400	3984900	5050	5050	5050	5050	0
380	20241011	124300	3984900	5050	5050	5050	5050	0
381	20241011	124200	3984900	5050	5050	5050	5050	0
382	20241011	124100	3984900	5050	5050	5050	5050	0
383	20241011	124000	3984900	5050	5050	5050	5050	0
384	20241011	123900	3984900	5050	5050	5050	5050	0
385	20241011	123800	3984900	5050	5050	5050	5050	0
386	20241011	123700	3984900	5050	5050	5050	5050	0
387	20241011	123600	3984900	5050	5050	5050	5050	0
388	20241011	123500	3984900	5050	5050	5050	5050	0
389	20241011	123400	3984900	5050	5050	5050	5050	0
390	20241011	123300	3984900	5050	5050	5050	5050	0
391	20241011	123200	3984900	5050	5050	5050	5050	0
392	20241011	123100	3984900	5050	5050	5050	5050	0
393	20241011	123000	3984900	5050	5050	5050	5050	0
394	20241011	122900	3984900	5050	5050	5050	5050	0
395	20241011	122800	3984900	5050	5050	5050	5050	0
396	20241011	122700	3984900	5050	5050	5050	5050	1
397	20241011	122600	3979850	5040	5040	5040	5040	0
398	20241011	122500	3979850	5040	5040	5040	5040	0
399	20241011	122400	3979850	5040	5040	5040	5040	0
400	20241011	122300	3979850	5040	5040	5040	5040	0
401	20241011	122200	3979850	5040	5040	5040	5040	0
402	20241011	122100	3979850	5040	5040	5040	5040	0
403	20241011	122000	3979850	5040	5040	5040	5040	0
404	20241011	121900	3979850	5040	5040	5040	5040	0
405	20241011	121800	3979850	5040	5040	5040	5040	0
406	20241011	121700	3979850	5040	5040	5040	5040	0
407	20241011	121600	3979850	5040	5040	5040	5040	0
408	20241011	121500	3979850	5040	5040	5040	5040	0
409	20241011	121400	3979850	5040	5040	5040	5040	1
410	20241011	121300	3974810	5040	5040	5040	5040	0
411	20241011	121200	3974810	5040	5040	5040	5040	0
412	20241011	121100	3974810	5040	5040	5040	5040	0
413	20241011	121000	3974810	5040	5040	5040	5040	0
414	20241011	120900	3974810	5040	5040	5040	5040	0
415	20241011	120800	3974810	5040	5040	5040	5040	0
416	20241011	120700	3974810	5040	5040	5040	5040	0
417	20241011	120600	3974810	5040	5040	5040	5040	0
418	20241011	120500	3974810	5040	5040	5040	5040	0
419	20241011	120400	3974810	5040	5040	5040	5040	0
420	20241011	120300	3974810	5040	5040	5040	5040	0
421	20241011	120200	3974810	5040	5040	5040	5040	0
422	20241011	120100	3974810	5040	5040	5040	5040	0
423	20241011	120000	3974810	5040	5040	5040	5040	0
424	20241011	115900	3974810	5040	5040	5040	5040	0
425	20241011	115800	3974810	5040	5040	5040	5040	0
426	20241011	115700	3974810	5040	5040	5040	5040	0
427	20241011	115600	3974810	5040	5040	5040	5040	1
428	20241011	115500	3969770	5040	5040	5040	5040	0
429	20241011	115400	3969770	5040	5040	5040	5040	0
430	20241011	115300	3969770	5040	5040	5040	5040	0
431	20241011	115200	3969770	5040	5040	5040	5040	0
432	20241011	115100	3969770	5040	5040	5040	5040	0
433	20241011	115000	3969770	5040	5040	5040	5040	0
434	20241011	114900	3969770	5040	5040	5040	5040	0
435	20241011	114800	3969770	5040	5040	5040	5040	0
436	20241011	114700	3969770	5040	5040	5040	5040	0
437	20241011	114600	3969770	5040	5040	5040	5040	0
438	20241011	114500	3969770	5040	5040	5040	5040	1
439	20241011	114400	3964730	5050	5050	5050	5050	0
440	20241011	114300	3964730	5050	5050	5050	5050	0
441	20241011	114200	3964730	5050	5050	5050	5050	0
442	20241011	114100	3964730	5050	5050	5050	5050	0
443	20241011	114000	3964730	5050	5050	5050	5050	0
444	20241011	113900	3964730	5050	5050	5050	5050	0
445	20241011	113800	3964730	5050	5050	5050	5050	0
446	20241011	113700	3964730	5050	5050	5050	5050	0
447	20241011	113600	3964730	5050	5050	5050	5050	0
448	20241011	113500	3964730	5050	5050	5050	5050	0
449	20241011	113400	3964730	5050	5050	5050	5050	0
450	20241011	113300	3964730	5050	5050	5050	5050	0
451	20241011	113200	3964730	5050	5050	5050	5050	0
452	20241011	113100	3964730	5050	5050	5050	5050	0
453	20241011	113000	3964730	5050	5050	5050	5050	0
454	20241011	112900	3964730	5050	5050	5050	5050	0
455	20241011	112800	3964730	5050	5050	5050	5050	0
456	20241011	112700	3964730	5050	5030	5050	5030	2
457	20241011	112600	3954650	5020	5040	5040	5020	18
458	20241011	112500	3864230	5050	5050	5050	5050	0
459	20241011	112400	3864230	5050	5050	5050	5050	0
460	20241011	112300	3864230	5050	5050	5050	5050	0
461	20241011	112200	3864230	5050	5050	5050	5050	0
462	20241011	112100	3864230	5050	5050	5050	5050	0
463	20241011	112000	3864230	5050	5050	5050	5050	0
464	20241011	111900	3864230	5050	5050	5050	5050	0
465	20241011	111800	3864230	5050	5050	5050	5050	1
466	20241011	111700	3859180	5030	5050	5050	5030	20
467	20241011	111600	3758370	5060	5060	5060	5060	0
468	20241011	111500	3758370	5060	5060	5060	5060	0
469	20241011	111400	3758370	5060	5060	5060	5060	0
470	20241011	111300	3758370	5060	5060	5060	5060	0
471	20241011	111200	3758370	5060	5060	5060	5060	0
472	20241011	111100	3758370	5060	5060	5060	5060	0
473	20241011	111000	3758370	5060	5060	5060	5060	0
474	20241011	110900	3758370	5060	5060	5060	5060	0
475	20241011	110800	3758370	5060	5060	5060	5060	0
476	20241011	110700	3758370	5060	5060	5060	5060	0
477	20241011	110600	3758370	5060	5060	5060	5060	0
478	20241011	110500	3758370	5060	5060	5060	5060	0
479	20241011	110400	3758370	5060	5060	5060	5060	0
480	20241011	110300	3758370	5060	5060	5060	5060	0
481	20241011	110200	3758370	5060	5060	5060	5060	0
482	20241011	110100	3758370	5060	5060	5060	5060	0
483	20241011	110000	3758370	5060	5060	5060	5060	0
484	20241011	105900	3758370	5060	5060	5060	5060	0
485	20241011	105800	3758370	5060	5060	5060	5060	0
486	20241011	105700	3758370	5060	5060	5060	5060	0
487	20241011	105600	3758370	5060	5060	5060	5060	0
488	20241011	105500	3758370	5060	5060	5060	5060	0
489	20241011	105400	3758370	5060	5060	5060	5060	0
490	20241011	105300	3758370	5060	5060	5060	5060	0
491	20241011	105200	3758370	5060	5060	5060	5060	0
492	20241011	105100	3758370	5060	5060	5060	5060	0
493	20241011	105000	3758370	5060	5060	5060	5060	0
494	20241011	104900	3758370	5060	5060	5060	5060	0
495	20241011	104800	3758370	5060	5060	5060	5060	0
496	20241011	104700	3758370	5060	5060	5060	5060	0
497	20241011	104600	3758370	5060	5060	5060	5060	0
498	20241011	104500	3758370	5060	5060	5060	5060	0
499	20241011	104400	3758370	5060	5060	5060	5060	0
500	20241011	104300	3758370	5060	5060	5060	5060	0
501	20241011	104200	3758370	5060	5060	5060	5060	0
502	20241011	104100	3758370	5060	5060	5060	5060	0
503	20241011	104000	3758370	5060	5050	5060	5050	10
504	20241011	103900	3707780	5060	5060	5060	5060	0
505	20241011	103800	3707780	5060	5060	5060	5060	0
506	20241011	103700	3707780	5060	5060	5060	5060	0
507	20241011	103600	3707780	5060	5060	5060	5060	0
508	20241011	103500	3707780	5060	5060	5060	5060	0
509	20241011	103400	3707780	5060	5060	5060	5060	0
510	20241011	103300	3707780	5060	5060	5060	5060	0
511	20241011	103200	3707780	5060	5060	5060	5060	0
512	20241011	103100	3707780	5060	5060	5060	5060	0
513	20241011	103000	3707780	5060	5060	5060	5060	0
514	20241011	102900	3707780	5060	5060	5060	5060	0
515	20241011	102800	3707780	5060	5040	5060	5040	7
516	20241011	102700	3672380	5060	5040	5060	5040	10
517	20241011	102600	3621840	5060	5060	5060	5060	0
518	20241011	102500	3621840	5060	5060	5060	5060	0
519	20241011	102400	3621840	5060	5060	5060	5060	0
520	20241011	102300	3621840	5060	5040	5060	5040	5
521	20241011	102200	3596560	5020	5020	5020	5020	0
522	20241011	102100	3596560	5020	5020	5020	5020	0
523	20241011	102000	3596560	5020	5020	5020	5020	1
524	20241011	101900	3591540	5040	5040	5040	5040	0
525	20241011	101800	3591540	5040	5040	5040	5040	1
526	20241011	101700	3586500	5060	5060	5060	5060	0
527	20241011	101600	3586500	5060	5060	5060	5060	0
528	20241011	101500	3586500	5060	5060	5060	5060	0
529	20241011	101400	3586500	5060	5060	5060	5060	0
530	20241011	101300	3586500	5060	5060	5060	5060	0
531	20241011	101200	3586500	5060	5040	5060	5040	5
532	20241011	101100	3561220	5030	5030	5030	5030	0
533	20241011	101000	3561220	5030	5030	5030	5030	0
534	20241011	100900	3561220	5030	5030	5030	5030	0
535	20241011	100800	3561220	5030	5030	5030	5030	0
536	20241011	100700	3561220	5030	5030	5030	5030	0
537	20241011	100600	3561220	5030	5030	5030	5030	0
538	20241011	100500	3561220	5030	5030	5030	5030	0
539	20241011	100400	3561220	5030	5030	5030	5030	0
540	20241011	100300	3561220	5030	5030	5030	5030	0
541	20241011	100200	3561220	5030	5030	5060	5030	15
542	20241011	100100	3485470	5060	5030	5060	5030	6
543	20241011	100000	3455200	5010	5010	5010	5010	0
544	20241011	095900	3455200	5010	5010	5010	5010	49
545	20241011	095800	3209710	5030	5030	5030	5030	0
546	20241011	095700	3209710	5030	5030	5030	5030	0
547	20241011	095600	3209710	5030	5030	5030	5030	0
548	20241011	095500	3209710	5030	5030	5030	5030	0
549	20241011	095400	3209710	5030	5030	5030	5030	0
550	20241011	095300	3209710	5030	5030	5030	5030	1
551	20241011	095200	3204680	5020	5020	5020	5020	0
552	20241011	095100	3204680	5020	5020	5020	5020	0
553	20241011	095000	3204680	5020	5020	5020	5020	0
554	20241011	094900	3204680	5020	5020	5020	5020	0
555	20241011	094800	3204680	5020	5020	5020	5020	113
556	20241011	094700	2637420	5010	5010	5010	5010	9
557	20241011	094600	2592330	5020	5020	5020	5020	20
558	20241011	094500	2491930	5020	5020	5020	5020	1
559	20241011	094400	2486910	5030	5030	5030	5030	0
560	20241011	094300	2486910	5030	5030	5030	5030	0
561	20241011	094200	2486910	5030	5050	5050	5030	450
562	20241011	094100	223350	5070	5070	5070	5070	1
563	20241011	094000	218280	5080	5080	5080	5080	0
564	20241011	093900	218280	5080	5080	5080	5080	0
565	20241011	093800	218280	5080	5080	5080	5080	0
566	20241011	093700	218280	5080	5080	5080	5080	0
567	20241011	093600	218280	5080	5080	5080	5080	0
568	20241011	093500	218280	5080	5080	5080	5080	0
569	20241011	093400	218280	5080	5080	5080	5080	0
570	20241011	093300	218280	5080	5080	5080	5080	0
571	20241011	093200	218280	5080	5080	5080	5080	0
572	20241011	093100	218280	5080	5080	5080	5080	0
573	20241011	093000	218280	5080	5080	5080	5080	0
574	20241011	092900	218280	5080	5080	5080	5080	1
575	20241011	092800	213200	5060	5060	5060	5060	1
576	20241011	092700	208140	5080	5080	5080	5080	0
577	20241011	092600	208140	5080	5080	5080	5080	0
578	20241011	092500	208140	5080	5080	5080	5080	1
579	20241011	092400	203060	5060	5060	5060	5060	0
580	20241011	092300	203060	5060	5060	5060	5060	0
581	20241011	092200	203060	5060	5060	5060	5060	0
582	20241011	092100	203060	5060	5060	5060	5060	0
583	20241011	092000	203060	5060	5060	5060	5060	2
584	20241011	091900	192940	5060	5060	5060	5060	0
585	20241011	091800	192940	5060	5060	5060	5060	0
586	20241011	091700	192940	5060	5060	5060	5060	0
587	20241011	091600	192940	5060	5060	5080	5060	12
588	20241011	091500	132020	5080	5080	5080	5080	0
589	20241011	091400	132020	5080	5080	5080	5080	0
590	20241011	091300	132020	5080	5080	5080	5080	0
591	20241011	091200	132020	5080	5080	5080	5080	0
592	20241011	091100	132020	5080	5080	5080	5080	0
593	20241011	091000	132020	5080	5080	5080	5080	0
594	20241011	090900	132020	5080	5080	5080	5080	1
595	20241011	090800	126940	5060	5060	5060	5060	0
596	20241011	090700	126940	5060	5060	5060	5060	0
597	20241011	090600	126940	5060	5060	5060	5060	0
598	20241011	090500	126940	5060	5060	5060	5060	0
599	20241011	090400	126940	5060	5060	5060	5060	0
600	20241011	090300	126940	5060	5060	5060	5060	0
601	20241011	090200	126940	5060	5060	5060	5060	3
602	20241011	090100	111760	5080	5080	5080	5080	0
603	20241011	090000	111760	5080	5080	5080	5080	22