KissMeData/014570/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	190400	17373845	5030	5030	5030	5030	104
3	20241008	190300	17373845	5030	5030	5030	5030	0
4	20241008	190200	17373845	5030	5030	5030	5030	0
5	20241008	190100	17373845	5030	5030	5030	5030	0
6	20241008	190000	17373845	5030	5030	5030	5030	0
7	20241008	185900	17373845	5030	5030	5030	5030	0
8	20241008	185800	17373845	5030	5030	5030	5030	0
9	20241008	185700	17373845	5030	5030	5030	5030	0
10	20241008	185600	17373845	5030	5030	5030	5030	0
11	20241008	185500	17373845	5030	5030	5030	5030	0
12	20241008	185400	17373845	5030	5030	5030	5030	0
13	20241008	185300	17373845	5030	5030	5030	5030	0
14	20241008	185200	17373845	5030	5030	5030	5030	0
15	20241008	185100	17373845	5030	5030	5030	5030	0
16	20241008	185000	17373845	5030	5030	5030	5030	0
17	20241008	184900	17373845	5030	5030	5030	5030	0
18	20241008	184800	17373845	5030	5030	5030	5030	0
19	20241008	184700	17373845	5030	5030	5030	5030	0
20	20241008	184600	17373845	5030	5030	5030	5030	0
21	20241008	184500	17373845	5030	5030	5030	5030	0
22	20241008	184400	17373845	5030	5030	5030	5030	0
23	20241008	184300	17373845	5030	5030	5030	5030	0
24	20241008	184200	17373845	5030	5030	5030	5030	0
25	20241008	184100	17373845	5030	5030	5030	5030	0
26	20241008	184000	17373845	5030	5030	5030	5030	0
27	20241008	183900	17373845	5030	5030	5030	5030	0
28	20241008	183800	17373845	5030	5030	5030	5030	0
29	20241008	183700	17373845	5030	5030	5030	5030	0
30	20241008	183600	17373845	5030	5030	5030	5030	0
31	20241008	183500	17373845	5030	5030	5030	5030	0
32	20241008	183400	17373845	5030	5030	5030	5030	104
33	20241008	183300	17373845	5030	5030	5030	5030	0
34	20241008	183200	17373845	5030	5030	5030	5030	0
35	20241008	183100	17373845	5030	5030	5030	5030	0
36	20241008	183000	17373845	5030	5030	5030	5030	0
37	20241008	182900	17373845	5030	5030	5030	5030	0
38	20241008	182800	17373845	5030	5030	5030	5030	0
39	20241008	182700	17373845	5030	5030	5030	5030	0
40	20241008	182600	17373845	5030	5030	5030	5030	0
41	20241008	182500	17373845	5030	5030	5030	5030	0
42	20241008	182400	17373845	5030	5030	5030	5030	0
43	20241008	182300	17373845	5030	5030	5030	5030	0
44	20241008	182200	17373845	5030	5030	5030	5030	0
45	20241008	182100	17373845	5030	5030	5030	5030	0
46	20241008	182000	17373845	5030	5030	5030	5030	0
47	20241008	181900	17373845	5030	5030	5030	5030	0
48	20241008	181800	17373845	5030	5030	5030	5030	0
49	20241008	181700	17373845	5030	5030	5030	5030	0
50	20241008	181600	17373845	5030	5030	5030	5030	0
51	20241008	181500	17373845	5030	5030	5030	5030	0
52	20241008	181400	17373845	5030	5030	5030	5030	0
53	20241008	181300	17373845	5030	5030	5030	5030	0
54	20241008	181200	17373845	5030	5030	5030	5030	0
55	20241008	181100	17373845	5030	5030	5030	5030	0
56	20241008	181000	17373845	5030	5030	5030	5030	0
57	20241008	180900	17373845	5030	5030	5030	5030	0
58	20241008	180800	17373845	5030	5030	5030	5030	0
59	20241008	180700	17373845	5030	5030	5030	5030	0
60	20241008	180600	17373845	5030	5030	5030	5030	0
61	20241008	180500	17373845	5030	5030	5030	5030	0
62	20241008	180400	17373845	5030	5030	5030	5030	104
63	20241008	180300	17373845	5030	5030	5030	5030	0
64	20241008	180200	17373845	5030	5030	5030	5030	0
65	20241008	180100	17373845	5030	5030	5030	5030	0
66	20241008	180000	17373845	5030	5030	5030	5030	0
67	20241008	175900	17373845	5030	5030	5030	5030	0
68	20241008	175800	17373845	5030	5030	5030	5030	0
69	20241008	175700	17373845	5030	5030	5030	5030	0
70	20241008	175600	17373845	5030	5030	5030	5030	0
71	20241008	175500	17373845	5030	5030	5030	5030	0
72	20241008	175400	17373845	5030	5030	5030	5030	0
73	20241008	175300	17373845	5030	5030	5030	5030	0
74	20241008	175200	17373845	5030	5030	5030	5030	0
75	20241008	175100	17373845	5030	5030	5030	5030	0
76	20241008	175000	17373845	5030	5030	5030	5030	0
77	20241008	174900	17373845	5030	5030	5030	5030	0
78	20241008	174800	17373845	5030	5030	5030	5030	0
79	20241008	174700	17373845	5030	5030	5030	5030	0
80	20241008	174600	17373845	5030	5030	5030	5030	0
81	20241008	174500	17373845	5030	5030	5030	5030	0
82	20241008	174400	17373845	5030	5030	5030	5030	0
83	20241008	174300	17373845	5030	5030	5030	5030	0
84	20241008	174200	17373845	5030	5030	5030	5030	0
85	20241008	174100	17373845	5030	5030	5030	5030	0
86	20241008	174000	17373845	5030	5030	5030	5030	0
87	20241008	173900	17373845	5030	5030	5030	5030	0
88	20241008	173800	17373845	5030	5030	5030	5030	0
89	20241008	173700	17373845	5030	5030	5030	5030	0
90	20241008	173600	17373845	5030	5030	5030	5030	0
91	20241008	173500	17373845	5030	5030	5030	5030	0
92	20241008	173400	17373845	5030	5030	5030	5030	104
93	20241008	173300	17373845	5030	5030	5030	5030	0
94	20241008	173200	17373845	5030	5030	5030	5030	0
95	20241008	173100	17373845	5030	5030	5030	5030	0
96	20241008	173000	17373845	5030	5030	5030	5030	0
97	20241008	172900	17373845	5030	5030	5030	5030	0
98	20241008	172800	17373845	5030	5030	5030	5030	0
99	20241008	172700	17373845	5030	5030	5030	5030	0
100	20241008	172600	17373845	5030	5030	5030	5030	0
101	20241008	172500	17373845	5030	5030	5030	5030	0
102	20241008	172400	17373845	5030	5030	5030	5030	0
103	20241008	172300	17373845	5030	5030	5030	5030	0
104	20241008	172200	17373845	5030	5030	5030	5030	0
105	20241008	172100	17373845	5030	5030	5030	5030	0
106	20241008	172000	17373845	5030	5030	5030	5030	0
107	20241008	171900	17373845	5030	5030	5030	5030	0
108	20241008	171800	17373845	5030	5030	5030	5030	0
109	20241008	171700	17373845	5030	5030	5030	5030	0
110	20241008	171600	17373845	5030	5030	5030	5030	0
111	20241008	171500	17373845	5030	5030	5030	5030	0
112	20241008	171400	17373845	5030	5030	5030	5030	0
113	20241008	171300	17373845	5030	5030	5030	5030	0
114	20241008	171200	17373845	5030	5030	5030	5030	0
115	20241008	171100	17373845	5030	5030	5030	5030	0
116	20241008	171000	17373845	5030	5030	5030	5030	0
117	20241008	170900	17373845	5030	5030	5030	5030	0
118	20241008	170800	17373845	5030	5030	5030	5030	0
119	20241008	170700	17373845	5030	5030	5030	5030	0
120	20241008	170600	17373845	5030	5030	5030	5030	0
121	20241008	170500	17373845	5030	5030	5030	5030	0
122	20241008	170400	17373845	5030	5030	5030	5030	104
123	20241008	170300	17373845	5030	5030	5030	5030	0
124	20241008	170200	17373845	5030	5030	5030	5030	0
125	20241008	170100	17373845	5030	5030	5030	5030	0
126	20241008	170000	17373845	5030	5030	5030	5030	0
127	20241008	165900	17373845	5030	5030	5030	5030	0
128	20241008	165800	17373845	5030	5030	5030	5030	0
129	20241008	165700	17373845	5030	5030	5030	5030	0
130	20241008	165600	17373845	5030	5030	5030	5030	0
131	20241008	165500	17373845	5030	5030	5030	5030	0
132	20241008	165400	17373845	5030	5030	5030	5030	0
133	20241008	165300	17373845	5030	5030	5030	5030	0
134	20241008	165200	17373845	5030	5030	5030	5030	0
135	20241008	165100	17373845	5030	5030	5030	5030	0
136	20241008	165000	17373845	5030	5030	5030	5030	0
137	20241008	164900	17373845	5030	5030	5030	5030	0
138	20241008	164800	17373845	5030	5030	5030	5030	0
139	20241008	164700	17373845	5030	5030	5030	5030	0
140	20241008	164600	17373845	5030	5030	5030	5030	0
141	20241008	164500	17373845	5030	5030	5030	5030	0
142	20241008	164400	17373845	5030	5030	5030	5030	0
143	20241008	164300	17373845	5030	5030	5030	5030	0
144	20241008	164200	17373845	5030	5030	5030	5030	0
145	20241008	164100	17373845	5030	5030	5030	5030	0
146	20241008	164000	17373845	5030	5030	5030	5030	0
147	20241008	163900	17373845	5030	5030	5030	5030	0
148	20241008	163800	17373845	5030	5030	5030	5030	0
149	20241008	163700	17373845	5030	5030	5030	5030	0
150	20241008	163600	17373845	5030	5030	5030	5030	0
151	20241008	163500	17373845	5030	5030	5030	5030	0
152	20241008	163400	17373845	5030	5030	5030	5030	104
153	20241008	163300	17373845	5030	5030	5030	5030	0
154	20241008	163200	17373845	5030	5030	5030	5030	0
155	20241008	163100	17373845	5030	5030	5030	5030	0
156	20241008	163000	17373845	5030	5030	5030	5030	0
157	20241008	162900	17373845	5030	5030	5030	5030	0
158	20241008	162800	17373845	5030	5030	5030	5030	0
159	20241008	162700	17373845	5030	5030	5030	5030	0
160	20241008	162600	17373845	5030	5030	5030	5030	0
161	20241008	162500	17373845	5030	5030	5030	5030	0
162	20241008	162400	17373845	5030	5030	5030	5030	0
163	20241008	162300	17373845	5030	5030	5030	5030	0
164	20241008	162200	17373845	5030	5030	5030	5030	0
165	20241008	162100	17373845	5030	5030	5030	5030	0
166	20241008	162000	17373845	5030	5030	5030	5030	0
167	20241008	161900	17373845	5030	5030	5030	5030	0
168	20241008	161800	17373845	5030	5030	5030	5030	0
169	20241008	161700	17373845	5030	5030	5030	5030	0
170	20241008	161600	17373845	5030	5030	5030	5030	0
171	20241008	161500	17373845	5030	5030	5030	5030	0
172	20241008	161400	17373845	5030	5030	5030	5030	0
173	20241008	161300	17373845	5030	5030	5030	5030	0
174	20241008	161200	17373845	5030	5030	5030	5030	0
175	20241008	161100	17373845	5030	5030	5030	5030	0
176	20241008	161000	17373845	5030	5030	5030	5030	0
177	20241008	160900	17373845	5030	5030	5030	5030	0
178	20241008	160800	17373845	5030	5030	5030	5030	0
179	20241008	160700	17373845	5030	5030	5030	5030	0
180	20241008	160600	17373845	5030	5030	5030	5030	0
181	20241008	160500	17373845	5030	5030	5030	5030	0
182	20241008	160400	17373845	5030	5030	5030	5030	104
183	20241008	160300	17373845	5030	5030	5030	5030	0
184	20241008	160200	17373845	5030	5030	5030	5030	0
185	20241008	160100	17373845	5030	5030	5030	5030	0
186	20241008	160000	17373845	5030	5030	5030	5030	0
187	20241008	155900	17373845	5030	5030	5030	5030	0
188	20241008	155800	17373845	5030	5030	5030	5030	0
189	20241008	155700	17373845	5030	5030	5030	5030	0
190	20241008	155600	17373845	5030	5030	5030	5030	0
191	20241008	155500	17373845	5030	5030	5030	5030	0
192	20241008	155400	17373845	5030	5030	5030	5030	0
193	20241008	155300	17373845	5030	5030	5030	5030	0
194	20241008	155200	17373845	5030	5030	5030	5030	0
195	20241008	155100	17373845	5030	5030	5030	5030	0
196	20241008	155000	17373845	5030	5030	5030	5030	0
197	20241008	154900	17373845	5030	5030	5030	5030	0
198	20241008	154800	17373845	5030	5030	5030	5030	0
199	20241008	154700	17373845	5030	5030	5030	5030	0
200	20241008	154600	17373845	5030	5030	5030	5030	0
201	20241008	154500	17373845	5030	5030	5030	5030	0
202	20241008	154400	17373845	5030	5030	5030	5030	0
203	20241008	154300	17373845	5030	5030	5030	5030	0
204	20241008	154200	17373845	5030	5030	5030	5030	0
205	20241008	154100	17373845	5030	5030	5030	5030	0
206	20241008	154000	17373845	5030	5030	5030	5030	0
207	20241008	153900	17373845	5030	5030	5030	5030	0
208	20241008	153800	17373845	5030	5030	5030	5030	0
209	20241008	153700	17373845	5030	5030	5030	5030	0
210	20241008	153600	17373845	5030	5030	5030	5030	0
211	20241008	153500	17373845	5030	5030	5030	5030	0
212	20241008	153400	17373845	5030	5030	5030	5030	104
213	20241008	153300	17373845	5030	5030	5030	5030	0
214	20241008	153200	17373845	5030	5030	5030	5030	0
215	20241008	153100	17373845	5030	5030	5030	5030	0
216	20241008	153000	17373845	5030	5030	5030	5030	104
217	20241008	152900	16850725	5050	5050	5050	5050	0
218	20241008	152800	16850725	5050	5050	5050	5050	0
219	20241008	152700	16850725	5050	5050	5050	5050	0
220	20241008	152600	16850725	5050	5050	5050	5050	0
221	20241008	152500	16850725	5050	5050	5050	5050	0
222	20241008	152400	16850725	5050	5050	5050	5050	0
223	20241008	152300	16850725	5050	5050	5050	5050	0
224	20241008	152200	16850725	5050	5050	5050	5050	0
225	20241008	152100	16850725	5050	5050	5050	5050	0
226	20241008	152000	16850725	5050	5050	5050	5050	0
227	20241008	151900	16850725	5050	5050	5050	5050	0
228	20241008	151800	16850725	5050	5050	5050	5050	0
229	20241008	151700	16850725	5050	5050	5050	5050	0
230	20241008	151600	16850725	5050	5050	5050	5050	0
231	20241008	151500	16850725	5050	5050	5050	5050	0
232	20241008	151400	16850725	5050	5050	5050	5050	0
233	20241008	151300	16850725	5050	5050	5050	5050	0
234	20241008	151200	16850725	5050	5050	5050	5050	0
235	20241008	151100	16850725	5050	5050	5050	5050	2
236	20241008	151000	16840625	5050	5050	5050	5050	0
237	20241008	150900	16840625	5050	5050	5050	5050	0
238	20241008	150800	16840625	5050	5050	5050	5050	0
239	20241008	150700	16840625	5050	5050	5050	5050	0
240	20241008	150600	16840625	5050	5050	5050	5050	0
241	20241008	150500	16840625	5050	5050	5050	5050	0
242	20241008	150400	16840625	5050	5050	5050	5050	1
243	20241008	150300	16835575	5050	5050	5050	5050	0
244	20241008	150200	16835575	5050	5050	5050	5050	0
245	20241008	150100	16835575	5050	5050	5050	5050	0
246	20241008	150000	16835575	5050	5050	5050	5050	0
247	20241008	145900	16835575	5050	5050	5050	5050	100
248	20241008	145800	16330575	5050	5050	5050	5050	0
249	20241008	145700	16330575	5050	5050	5050	5050	1
250	20241008	145600	16325525	5030	5030	5030	5030	0
251	20241008	145500	16325525	5030	5030	5030	5030	0
252	20241008	145400	16325525	5030	5030	5030	5030	0
253	20241008	145300	16325525	5030	5030	5030	5030	0
254	20241008	145200	16325525	5030	5030	5030	5030	1
255	20241008	145100	16320495	5050	5050	5050	5050	0
256	20241008	145000	16320495	5050	5050	5050	5050	0
257	20241008	144900	16320495	5050	5050	5050	5050	0
258	20241008	144800	16320495	5050	5050	5050	5050	0
259	20241008	144700	16320495	5050	5050	5050	5050	0
260	20241008	144600	16320495	5050	5050	5050	5050	0
261	20241008	144500	16320495	5050	5050	5050	5050	1
262	20241008	144400	16315445	5040	5040	5040	5040	1
263	20241008	144300	16310405	5030	5030	5030	5030	0
264	20241008	144200	16310405	5030	5040	5040	5030	359
265	20241008	144100	14504595	5050	5050	5050	5050	0
266	20241008	144000	14504595	5050	5050	5050	5050	0
267	20241008	143900	14504595	5050	5050	5050	5050	0
268	20241008	143800	14504595	5050	5050	5050	5050	0
269	20241008	143700	14504595	5050	5050	5050	5050	0
270	20241008	143600	14504595	5050	5050	5050	5050	1
271	20241008	143500	14499545	5050	5050	5050	5050	0
272	20241008	143400	14499545	5050	5050	5050	5050	0
273	20241008	143300	14499545	5050	5050	5050	5050	0
274	20241008	143200	14499545	5050	5050	5050	5050	1
275	20241008	143100	14494495	5050	5050	5050	5050	0
276	20241008	143000	14494495	5050	5050	5050	5050	0
277	20241008	142900	14494495	5050	5050	5050	5050	0
278	20241008	142800	14494495	5050	5050	5050	5050	0
279	20241008	142700	14494495	5050	5050	5050	5050	0
280	20241008	142600	14494495	5050	5050	5050	5050	0
281	20241008	142500	14494495	5050	5050	5050	5050	0
282	20241008	142400	14494495	5050	5050	5050	5050	0
283	20241008	142300	14494495	5050	5050	5050	5050	0
284	20241008	142200	14494495	5050	5050	5050	5050	0
285	20241008	142100	14494495	5050	5050	5050	5050	0
286	20241008	142000	14494495	5050	5050	5050	5050	0
287	20241008	141900	14494495	5050	5050	5050	5050	0
288	20241008	141800	14494495	5050	5050	5050	5050	0
289	20241008	141700	14494495	5050	5050	5050	5050	0
290	20241008	141600	14494495	5050	5050	5050	5050	0
291	20241008	141500	14494495	5050	5050	5050	5050	0
292	20241008	141400	14494495	5050	5050	5050	5050	0
293	20241008	141300	14494495	5050	5050	5050	5050	0
294	20241008	141200	14494495	5050	5050	5050	5050	0
295	20241008	141100	14494495	5050	5050	5050	5050	1
296	20241008	141000	14489445	5030	5030	5030	5030	1
297	20241008	140900	14484415	5050	5050	5050	5050	0
298	20241008	140800	14484415	5050	5050	5050	5050	0
299	20241008	140700	14484415	5050	5050	5050	5050	0
300	20241008	140600	14484415	5050	5050	5050	5050	0
301	20241008	140500	14484415	5050	5050	5050	5050	0
302	20241008	140400	14484415	5050	5050	5050	5050	0
303	20241008	140300	14484415	5050	5050	5050	5050	0
304	20241008	140200	14484415	5050	5050	5050	5050	0
305	20241008	140100	14484415	5050	5050	5050	5050	1
306	20241008	140000	14479365	5060	5060	5060	5060	0
307	20241008	135900	14479365	5060	5060	5060	5060	0
308	20241008	135800	14479365	5060	5060	5060	5060	0
309	20241008	135700	14479365	5060	5060	5060	5060	0
310	20241008	135600	14479365	5060	5060	5060	5060	0
311	20241008	135500	14479365	5060	5060	5060	5060	0
312	20241008	135400	14479365	5060	5060	5060	5060	0
313	20241008	135300	14479365	5060	5060	5060	5060	0
314	20241008	135200	14479365	5060	5060	5060	5060	0
315	20241008	135100	14479365	5060	5060	5060	5060	0
316	20241008	135000	14479365	5060	5060	5060	5060	0
317	20241008	134900	14479365	5060	5060	5060	5060	0
318	20241008	134800	14479365	5060	5060	5060	5060	0
319	20241008	134700	14479365	5060	5060	5060	5060	0
320	20241008	134600	14479365	5060	5060	5060	5060	0
321	20241008	134500	14479365	5060	5060	5060	5060	0
322	20241008	134400	14479365	5060	5060	5060	5060	0
323	20241008	134300	14479365	5060	5050	5060	5050	812
324	20241008	134200	10378725	5050	5050	5050	5050	0
325	20241008	134100	10378725	5050	5050	5050	5050	0
326	20241008	134000	10378725	5050	5050	5050	5050	0
327	20241008	133900	10378725	5050	5050	5050	5050	0
328	20241008	133800	10378725	5050	5050	5050	5050	0
329	20241008	133700	10378725	5050	5050	5050	5050	0
330	20241008	133600	10378725	5050	5050	5050	5050	0
331	20241008	133500	10378725	5050	5040	5050	5040	5
332	20241008	133400	10353515	5050	5050	5050	5050	0
333	20241008	133300	10353515	5050	5050	5050	5050	0
334	20241008	133200	10353515	5050	5050	5050	5050	0
335	20241008	133100	10353515	5050	5050	5050	5050	0
336	20241008	133000	10353515	5050	5050	5050	5050	0
337	20241008	132900	10353515	5050	5050	5050	5050	0
338	20241008	132800	10353515	5050	5050	5050	5050	0
339	20241008	132700	10353515	5050	5050	5050	5050	0
340	20241008	132600	10353515	5050	5050	5050	5050	0
341	20241008	132500	10353515	5050	5050	5050	5050	0
342	20241008	132400	10353515	5050	5050	5050	5050	0
343	20241008	132300	10353515	5050	5050	5050	5050	0
344	20241008	132200	10353515	5050	5050	5050	5050	0
345	20241008	132100	10353515	5050	5050	5050	5050	0
346	20241008	132000	10353515	5050	5050	5050	5050	0
347	20241008	131900	10353515	5050	5050	5050	5050	0
348	20241008	131800	10353515	5050	5050	5050	5050	0
349	20241008	131700	10353515	5050	5050	5050	5050	0
350	20241008	131600	10353515	5050	5050	5050	5050	0
351	20241008	131500	10353515	5050	5050	5050	5050	0
352	20241008	131400	10353515	5050	5050	5050	5050	0
353	20241008	131300	10353515	5050	5050	5050	5050	0
354	20241008	131200	10353515	5050	5050	5050	5050	0
355	20241008	131100	10353515	5050	5050	5050	5050	0
356	20241008	131000	10353515	5050	5050	5050	5050	0
357	20241008	130900	10353515	5050	5050	5050	5050	0
358	20241008	130800	10353515	5050	5050	5050	5050	0
359	20241008	130700	10353515	5050	5050	5050	5050	0
360	20241008	130600	10353515	5050	5050	5050	5050	0
361	20241008	130500	10353515	5050	5050	5050	5050	0
362	20241008	130400	10353515	5050	5050	5050	5050	0
363	20241008	130300	10353515	5050	5030	5050	5030	70
364	20241008	130200	10001215	5030	5030	5030	5030	0
365	20241008	130100	10001215	5030	5040	5040	5030	30
366	20241008	130000	9850115	5040	5040	5040	5040	20
367	20241008	125900	9749315	5050	5050	5050	5050	0
368	20241008	125800	9749315	5050	5050	5050	5050	0
369	20241008	125700	9749315	5050	5050	5050	5050	1
370	20241008	125600	9744265	5040	5040	5040	5040	0
371	20241008	125500	9744265	5040	5040	5040	5040	0
372	20241008	125400	9744265	5040	5040	5040	5040	0
373	20241008	125300	9744265	5040	5040	5040	5040	20
374	20241008	125200	9643465	5050	5050	5050	5050	0
375	20241008	125100	9643465	5050	5050	5050	5050	0
376	20241008	125000	9643465	5050	5050	5050	5050	0
377	20241008	124900	9643465	5050	5050	5050	5050	0
378	20241008	124800	9643465	5050	5050	5050	5050	0
379	20241008	124700	9643465	5050	5050	5050	5050	0
380	20241008	124600	9643465	5050	5040	5050	5040	2
381	20241008	124500	9633375	5040	5040	5040	5040	0
382	20241008	124400	9633375	5040	5040	5040	5040	0
383	20241008	124300	9633375	5040	5040	5040	5040	0
384	20241008	124200	9633375	5040	5040	5040	5040	0
385	20241008	124100	9633375	5040	5040	5040	5040	0
386	20241008	124000	9633375	5040	5040	5040	5040	0
387	20241008	123900	9633375	5040	5040	5040	5040	0
388	20241008	123800	9633375	5040	5040	5040	5040	0
389	20241008	123700	9633375	5040	5040	5040	5040	0
390	20241008	123600	9633375	5040	5040	5040	5040	0
391	20241008	123500	9633375	5040	5040	5040	5040	0
392	20241008	123400	9633375	5040	5040	5040	5040	0
393	20241008	123300	9633375	5040	5040	5040	5040	0
394	20241008	123200	9633375	5040	5040	5040	5040	0
395	20241008	123100	9633375	5040	5040	5040	5040	0
396	20241008	123000	9633375	5040	5040	5040	5040	0
397	20241008	122900	9633375	5040	5040	5040	5040	0
398	20241008	122800	9633375	5040	5040	5040	5040	0
399	20241008	122700	9633375	5040	5040	5040	5040	0
400	20241008	122600	9633375	5040	5040	5040	5040	1
401	20241008	122500	9628335	5050	5050	5050	5050	0
402	20241008	122400	9628335	5050	5050	5050	5050	0
403	20241008	122300	9628335	5050	5050	5050	5050	0
404	20241008	122200	9628335	5050	5050	5050	5050	0
405	20241008	122100	9628335	5050	5050	5050	5050	0
406	20241008	122000	9628335	5050	5050	5050	5050	0
407	20241008	121900	9628335	5050	5050	5050	5050	0
408	20241008	121800	9628335	5050	5050	5050	5050	0
409	20241008	121700	9628335	5050	5050	5050	5050	0
410	20241008	121600	9628335	5050	5050	5050	5050	0
411	20241008	121500	9628335	5050	5050	5050	5050	0
412	20241008	121400	9628335	5050	5050	5050	5050	0
413	20241008	121300	9628335	5050	5050	5050	5050	0
414	20241008	121200	9628335	5050	5050	5050	5050	0
415	20241008	121100	9628335	5050	5030	5050	5030	15
416	20241008	121000	9552855	5050	5050	5050	5050	0
417	20241008	120900	9552855	5050	5050	5050	5050	0
418	20241008	120800	9552855	5050	5050	5050	5050	0
419	20241008	120700	9552855	5050	5050	5050	5050	0
420	20241008	120600	9552855	5050	5050	5050	5050	0
421	20241008	120500	9552855	5050	5050	5050	5050	0
422	20241008	120400	9552855	5050	5050	5050	5050	0
423	20241008	120300	9552855	5050	5050	5050	5050	0
424	20241008	120200	9552855	5050	5050	5050	5050	0
425	20241008	120100	9552855	5050	5050	5050	5050	0
426	20241008	120000	9552855	5050	5050	5050	5050	0
427	20241008	115900	9552855	5050	5050	5050	5050	0
428	20241008	115800	9552855	5050	5050	5050	5050	0
429	20241008	115700	9552855	5050	5050	5050	5050	0
430	20241008	115600	9552855	5050	5020	5050	5020	4
431	20241008	115500	9532725	5050	5040	5050	5040	3
432	20241008	115400	9517585	5050	5050	5050	5050	0
433	20241008	115300	9517585	5050	5050	5050	5050	0
434	20241008	115200	9517585	5050	5050	5050	5050	0
435	20241008	115100	9517585	5050	5050	5050	5050	0
436	20241008	115000	9517585	5050	5050	5050	5050	0
437	20241008	114900	9517585	5050	5050	5050	5050	0
438	20241008	114800	9517585	5050	5040	5050	5040	2
439	20241008	114700	9507495	5050	5050	5050	5050	0
440	20241008	114600	9507495	5050	5050	5050	5050	0
441	20241008	114500	9507495	5050	5050	5050	5050	0
442	20241008	114400	9507495	5050	5040	5050	5040	2
443	20241008	114300	9497405	5050	5050	5050	5050	0
444	20241008	114200	9497405	5050	5050	5050	5050	0
445	20241008	114100	9497405	5050	5050	5050	5050	0
446	20241008	114000	9497405	5050	5050	5050	5050	0
447	20241008	113900	9497405	5050	5050	5050	5050	0
448	20241008	113800	9497405	5050	5050	5050	5050	0
449	20241008	113700	9497405	5050	5050	5050	5050	0
450	20241008	113600	9497405	5050	5050	5050	5050	0
451	20241008	113500	9497405	5050	5050	5050	5050	0
452	20241008	113400	9497405	5050	5050	5050	5050	0
453	20241008	113300	9497405	5050	5050	5050	5050	0
454	20241008	113200	9497405	5050	5050	5050	5050	0
455	20241008	113100	9497405	5050	5050	5050	5050	0
456	20241008	113000	9497405	5050	5040	5050	5040	5
457	20241008	112900	9472165	5050	5050	5050	5050	0
458	20241008	112800	9472165	5050	5050	5050	5050	0
459	20241008	112700	9472165	5050	5050	5050	5050	0
460	20241008	112600	9472165	5050	5050	5050	5050	0
461	20241008	112500	9472165	5050	5040	5050	5040	6
462	20241008	112400	9441895	5020	5020	5020	5020	3
463	20241008	112300	9426835	5040	5040	5040	5040	0
464	20241008	112200	9426835	5040	5040	5040	5040	14
465	20241008	112100	9356275	5050	5050	5050	5050	0
466	20241008	112000	9356275	5050	5050	5050	5050	0
467	20241008	111900	9356275	5050	5050	5050	5050	0
468	20241008	111800	9356275	5050	5040	5050	5040	14
469	20241008	111700	9285605	5050	5050	5050	5050	0
470	20241008	111600	9285605	5050	5040	5050	5040	145
471	20241008	111500	8554795	5040	5040	5040	5040	0
472	20241008	111400	8554795	5040	5040	5040	5040	0
473	20241008	111300	8554795	5040	5040	5040	5040	0
474	20241008	111200	8554795	5040	5020	5040	5020	51
475	20241008	111100	8298755	5020	5020	5020	5020	30
476	20241008	111000	8148155	5040	5040	5040	5040	2
477	20241008	110900	8138075	5040	5020	5040	5020	142
478	20241008	110800	7425195	5020	5000	5040	5000	4
479	20241008	110700	7405115	5040	5000	5040	5000	19
480	20241008	110600	7309955	5040	5040	5040	5000	563
481	20241008	110500	4493155	5040	5020	5040	5020	36
482	20241008	110400	4312085	5020	5020	5020	5020	1
483	20241008	110300	4307065	5030	5030	5030	5030	0
484	20241008	110200	4307065	5030	5030	5030	5030	0
485	20241008	110100	4307065	5030	5030	5030	5030	0
486	20241008	110000	4307065	5030	5020	5030	5020	2
487	20241008	105900	4297015	5030	5000	5030	5000	11
488	20241008	105800	4241765	5030	5000	5030	5000	2
489	20241008	105700	4231735	5000	5000	5000	5000	0
490	20241008	105600	4231735	5000	5000	5000	5000	1
491	20241008	105500	4226735	4995	5010	5010	4995	200
492	20241008	105400	3226080	5030	5030	5030	5030	1
493	20241008	105300	3221050	5010	5020	5020	5010	200
494	20241008	105200	2218740	5040	5040	5040	5040	5
495	20241008	105100	2193540	5050	5050	5050	5050	0
496	20241008	105000	2193540	5050	5050	5050	5050	0
497	20241008	104900	2193540	5050	5050	5050	5050	0
498	20241008	104800	2193540	5050	5050	5050	5050	0
499	20241008	104700	2193540	5050	5050	5050	5050	0
500	20241008	104600	2193540	5050	5050	5050	5050	0
501	20241008	104500	2193540	5050	5050	5050	5050	0
502	20241008	104400	2193540	5050	5050	5050	5050	0
503	20241008	104300	2193540	5050	5050	5050	5050	0
504	20241008	104200	2193540	5050	5050	5050	5050	0
505	20241008	104100	2193540	5050	5050	5050	5050	0
506	20241008	104000	2193540	5050	5050	5050	5050	0
507	20241008	103900	2193540	5050	5050	5050	5050	0
508	20241008	103800	2193540	5050	5050	5050	5050	0
509	20241008	103700	2193540	5050	5050	5050	5050	0
510	20241008	103600	2193540	5050	5050	5050	5050	0
511	20241008	103500	2193540	5050	5050	5050	5050	0
512	20241008	103400	2193540	5050	5050	5050	5050	0
513	20241008	103300	2193540	5050	5050	5050	5050	0
514	20241008	103200	2193540	5050	5050	5050	5050	0
515	20241008	103100	2193540	5050	5050	5050	5050	0
516	20241008	103000	2193540	5050	5040	5050	5040	2
517	20241008	102900	2183450	5030	5030	5030	5030	0
518	20241008	102800	2183450	5030	5030	5030	5030	9
519	20241008	102700	2138180	5050	5050	5050	5050	0
520	20241008	102600	2138180	5050	5050	5050	5050	0
521	20241008	102500	2138180	5050	5050	5050	5050	0
522	20241008	102400	2138180	5050	5050	5050	5050	0
523	20241008	102300	2138180	5050	5050	5050	5050	0
524	20241008	102200	2138180	5050	5050	5050	5050	0
525	20241008	102100	2138180	5050	5050	5050	5050	0
526	20241008	102000	2138180	5050	5050	5050	5050	0
527	20241008	101900	2138180	5050	5050	5050	5050	0
528	20241008	101800	2138180	5050	5050	5050	5050	0
529	20241008	101700	2138180	5050	5050	5050	5050	0
530	20241008	101600	2138180	5050	5050	5050	5050	0
531	20241008	101500	2138180	5050	5050	5050	5050	0
532	20241008	101400	2138180	5050	5050	5050	5050	0
533	20241008	101300	2138180	5050	5050	5050	5050	0
534	20241008	101200	2138180	5050	5050	5050	5050	0
535	20241008	101100	2138180	5050	5050	5050	5050	0
536	20241008	101000	2138180	5050	5050	5050	5050	0
537	20241008	100900	2138180	5050	5050	5050	5050	0
538	20241008	100800	2138180	5050	5050	5050	5050	0
539	20241008	100700	2138180	5050	5050	5050	5050	0
540	20241008	100600	2138180	5050	5050	5050	5050	0
541	20241008	100500	2138180	5050	5050	5050	5050	0
542	20241008	100400	2138180	5050	5050	5050	5050	0
543	20241008	100300	2138180	5050	5050	5050	5050	0
544	20241008	100200	2138180	5050	5050	5050	5050	1
545	20241008	100100	2133130	5060	5060	5060	5060	0
546	20241008	100000	2133130	5060	5060	5060	5060	0
547	20241008	095900	2133130	5060	5060	5060	5060	0
548	20241008	095800	2133130	5060	5060	5060	5060	0
549	20241008	095700	2133130	5060	5060	5060	5060	0
550	20241008	095600	2133130	5060	5060	5060	5060	0
551	20241008	095500	2133130	5060	5060	5060	5060	0
552	20241008	095400	2133130	5060	5050	5060	5050	2
553	20241008	095300	2123020	5040	5040	5040	5040	1
554	20241008	095200	2117980	5060	5060	5060	5060	0
555	20241008	095100	2117980	5060	5060	5060	5060	0
556	20241008	095000	2117980	5060	5060	5060	5060	0
557	20241008	094900	2117980	5060	5060	5060	5060	0
558	20241008	094800	2117980	5060	5060	5060	5060	0
559	20241008	094700	2117980	5060	5060	5060	5060	0
560	20241008	094600	2117980	5060	5060	5060	5060	0
561	20241008	094500	2117980	5060	5060	5060	5060	0
562	20241008	094400	2117980	5060	5050	5060	5050	12
563	20241008	094300	2057270	5060	5060	5060	5060	0
564	20241008	094200	2057270	5060	5060	5060	5060	0
565	20241008	094100	2057270	5060	5060	5060	5060	0
566	20241008	094000	2057270	5060	5060	5060	5060	0
567	20241008	093900	2057270	5060	5060	5060	5060	0
568	20241008	093800	2057270	5060	5060	5060	5060	0
569	20241008	093700	2057270	5060	5060	5060	5060	0
570	20241008	093600	2057270	5060	5060	5060	5060	0
571	20241008	093500	2057270	5060	5060	5060	5060	0
572	20241008	093400	2057270	5060	5060	5060	5060	0
573	20241008	093300	2057270	5060	5060	5060	5060	0
574	20241008	093200	2057270	5060	5060	5060	5060	0
575	20241008	093100	2057270	5060	5060	5060	5060	0
576	20241008	093000	2057270	5060	5060	5060	5060	0
577	20241008	092900	2057270	5060	5060	5060	5060	0
578	20241008	092800	2057270	5060	5020	5060	5020	3
579	20241008	092700	2042150	5060	5060	5060	5060	0
580	20241008	092600	2042150	5060	5060	5060	5060	0
581	20241008	092500	2042150	5060	5030	5060	5010	46
582	20241008	092400	1811480	5050	5050	5050	5050	0
583	20241008	092300	1811480	5050	5050	5050	5050	0
584	20241008	092200	1811480	5050	5050	5050	5050	2
585	20241008	092100	1801380	5060	5060	5060	5060	0
586	20241008	092000	1801380	5060	5060	5060	5060	0
587	20241008	091900	1801380	5060	5060	5060	5060	0
588	20241008	091800	1801380	5060	5050	5060	5050	2
589	20241008	091700	1791270	5030	5030	5030	5030	4
590	20241008	091600	1771150	5060	5020	5060	5020	4
591	20241008	091500	1750980	5060	5060	5060	5060	0
592	20241008	091400	1750980	5060	5060	5060	5060	4
593	20241008	091300	1730740	5060	5060	5060	5060	0
594	20241008	091200	1730740	5060	5060	5060	5060	0
595	20241008	091100	1730740	5060	5060	5060	5060	0
596	20241008	091000	1730740	5060	5060	5060	5060	0
597	20241008	090900	1730740	5060	5060	5060	5060	1
598	20241008	090800	1725680	5060	5000	5060	5000	338
599	20241008	090700	35580	5050	5050	5050	5050	1
600	20241008	090600	30530	5080	5080	5080	5080	0
601	20241008	090500	30530	5080	5080	5080	5080	0
602	20241008	090400	30530	5080	5080	5080	5080	0
603	20241008	090300	30530	5080	5080	5080	5080	1
604	20241008	090200	25450	5090	5090	5090	5090	0
605	20241008	090100	25450	5090	5090	5090	5090	0
606	20241008	090000	25450	5090	5090	5090	5090	5