KissMeData/039830/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192400	156950580	5790	5790	5790	5790	198
3	20241017	192300	156950580	5790	5790	5790	5790	0
4	20241017	192200	156950580	5790	5790	5790	5790	0
5	20241017	192100	156950580	5790	5790	5790	5790	0
6	20241017	192000	156950580	5790	5790	5790	5790	0
7	20241017	191900	156950580	5790	5790	5790	5790	0
8	20241017	191800	156950580	5790	5790	5790	5790	0
9	20241017	191700	156950580	5790	5790	5790	5790	0
10	20241017	191600	156950580	5790	5790	5790	5790	0
11	20241017	191500	156950580	5790	5790	5790	5790	0
12	20241017	191400	156950580	5790	5790	5790	5790	0
13	20241017	191300	156950580	5790	5790	5790	5790	0
14	20241017	191200	156950580	5790	5790	5790	5790	0
15	20241017	191100	156950580	5790	5790	5790	5790	0
16	20241017	191000	156950580	5790	5790	5790	5790	0
17	20241017	190900	156950580	5790	5790	5790	5790	0
18	20241017	190800	156950580	5790	5790	5790	5790	0
19	20241017	190700	156950580	5790	5790	5790	5790	0
20	20241017	190600	156950580	5790	5790	5790	5790	0
21	20241017	190500	156950580	5790	5790	5790	5790	0
22	20241017	190400	156950580	5790	5790	5790	5790	0
23	20241017	190300	156950580	5790	5790	5790	5790	0
24	20241017	190200	156950580	5790	5790	5790	5790	0
25	20241017	190100	156950580	5790	5790	5790	5790	0
26	20241017	190000	156950580	5790	5790	5790	5790	0
27	20241017	185900	156950580	5790	5790	5790	5790	0
28	20241017	185800	156950580	5790	5790	5790	5790	0
29	20241017	185700	156950580	5790	5790	5790	5790	0
30	20241017	185600	156950580	5790	5790	5790	5790	0
31	20241017	185500	156950580	5790	5790	5790	5790	0
32	20241017	185400	156950580	5790	5790	5790	5790	198
33	20241017	185300	156950580	5790	5790	5790	5790	0
34	20241017	185200	156950580	5790	5790	5790	5790	0
35	20241017	185100	156950580	5790	5790	5790	5790	0
36	20241017	185000	156950580	5790	5790	5790	5790	0
37	20241017	184900	156950580	5790	5790	5790	5790	0
38	20241017	184800	156950580	5790	5790	5790	5790	0
39	20241017	184700	156950580	5790	5790	5790	5790	0
40	20241017	184600	156950580	5790	5790	5790	5790	0
41	20241017	184500	156950580	5790	5790	5790	5790	0
42	20241017	184400	156950580	5790	5790	5790	5790	0
43	20241017	184300	156950580	5790	5790	5790	5790	0
44	20241017	184200	156950580	5790	5790	5790	5790	0
45	20241017	184100	156950580	5790	5790	5790	5790	0
46	20241017	184000	156950580	5790	5790	5790	5790	0
47	20241017	183900	156950580	5790	5790	5790	5790	0
48	20241017	183800	156950580	5790	5790	5790	5790	0
49	20241017	183700	156950580	5790	5790	5790	5790	0
50	20241017	183600	156950580	5790	5790	5790	5790	0
51	20241017	183500	156950580	5790	5790	5790	5790	0
52	20241017	183400	156950580	5790	5790	5790	5790	0
53	20241017	183300	156950580	5790	5790	5790	5790	0
54	20241017	183200	156950580	5790	5790	5790	5790	0
55	20241017	183100	156950580	5790	5790	5790	5790	0
56	20241017	183000	156950580	5790	5790	5790	5790	0
57	20241017	182900	156950580	5790	5790	5790	5790	0
58	20241017	182800	156950580	5790	5790	5790	5790	0
59	20241017	182700	156950580	5790	5790	5790	5790	0
60	20241017	182600	156950580	5790	5790	5790	5790	0
61	20241017	182500	156950580	5790	5790	5790	5790	0
62	20241017	182400	156950580	5790	5790	5790	5790	198
63	20241017	182300	156950580	5790	5790	5790	5790	0
64	20241017	182200	156950580	5790	5790	5790	5790	0
65	20241017	182100	156950580	5790	5790	5790	5790	0
66	20241017	182000	156950580	5790	5790	5790	5790	0
67	20241017	181900	156950580	5790	5790	5790	5790	0
68	20241017	181800	156950580	5790	5790	5790	5790	0
69	20241017	181700	156950580	5790	5790	5790	5790	0
70	20241017	181600	156950580	5790	5790	5790	5790	0
71	20241017	181500	156950580	5790	5790	5790	5790	0
72	20241017	181400	156950580	5790	5790	5790	5790	0
73	20241017	181300	156950580	5790	5790	5790	5790	0
74	20241017	181200	156950580	5790	5790	5790	5790	0
75	20241017	181100	156950580	5790	5790	5790	5790	0
76	20241017	181000	156950580	5790	5790	5790	5790	0
77	20241017	180900	156950580	5790	5790	5790	5790	0
78	20241017	180800	156950580	5790	5790	5790	5790	0
79	20241017	180700	156950580	5790	5790	5790	5790	0
80	20241017	180600	156950580	5790	5790	5790	5790	0
81	20241017	180500	156950580	5790	5790	5790	5790	0
82	20241017	180400	156950580	5790	5790	5790	5790	0
83	20241017	180300	156950580	5790	5790	5790	5790	0
84	20241017	180200	156950580	5790	5790	5790	5790	0
85	20241017	180100	156950580	5790	5790	5790	5790	0
86	20241017	180000	156950580	5790	5790	5790	5790	0
87	20241017	175900	156950580	5790	5790	5790	5790	0
88	20241017	175800	156950580	5790	5790	5790	5790	0
89	20241017	175700	156950580	5790	5790	5790	5790	0
90	20241017	175600	156950580	5790	5790	5790	5790	0
91	20241017	175500	156950580	5790	5790	5790	5790	0
92	20241017	175400	156950580	5790	5790	5790	5790	198
93	20241017	175300	156950580	5790	5790	5790	5790	0
94	20241017	175200	156950580	5790	5790	5790	5790	0
95	20241017	175100	156950580	5790	5790	5790	5790	0
96	20241017	175000	156950580	5790	5790	5790	5790	0
97	20241017	174900	156950580	5790	5790	5790	5790	0
98	20241017	174800	156950580	5790	5790	5790	5790	0
99	20241017	174700	156950580	5790	5790	5790	5790	0
100	20241017	174600	156950580	5790	5790	5790	5790	0
101	20241017	174500	156950580	5790	5790	5790	5790	0
102	20241017	174400	156950580	5790	5790	5790	5790	0
103	20241017	174300	156950580	5790	5790	5790	5790	0
104	20241017	174200	156950580	5790	5790	5790	5790	0
105	20241017	174100	156950580	5790	5790	5790	5790	0
106	20241017	174000	156950580	5790	5790	5790	5790	0
107	20241017	173900	156950580	5790	5790	5790	5790	0
108	20241017	173800	156950580	5790	5790	5790	5790	0
109	20241017	173700	156950580	5790	5790	5790	5790	0
110	20241017	173600	156950580	5790	5790	5790	5790	0
111	20241017	173500	156950580	5790	5790	5790	5790	0
112	20241017	173400	156950580	5790	5790	5790	5790	0
113	20241017	173300	156950580	5790	5790	5790	5790	0
114	20241017	173200	156950580	5790	5790	5790	5790	0
115	20241017	173100	156950580	5790	5790	5790	5790	0
116	20241017	173000	156950580	5790	5790	5790	5790	0
117	20241017	172900	156950580	5790	5790	5790	5790	0
118	20241017	172800	156950580	5790	5790	5790	5790	0
119	20241017	172700	156950580	5790	5790	5790	5790	0
120	20241017	172600	156950580	5790	5790	5790	5790	0
121	20241017	172500	156950580	5790	5790	5790	5790	0
122	20241017	172400	156950580	5790	5790	5790	5790	198
123	20241017	172300	156950580	5790	5790	5790	5790	0
124	20241017	172200	156950580	5790	5790	5790	5790	0
125	20241017	172100	156950580	5790	5790	5790	5790	0
126	20241017	172000	156950580	5790	5790	5790	5790	0
127	20241017	171900	156950580	5790	5790	5790	5790	0
128	20241017	171800	156950580	5790	5790	5790	5790	0
129	20241017	171700	156950580	5790	5790	5790	5790	0
130	20241017	171600	156950580	5790	5790	5790	5790	0
131	20241017	171500	156950580	5790	5790	5790	5790	0
132	20241017	171400	156950580	5790	5790	5790	5790	0
133	20241017	171300	156950580	5790	5790	5790	5790	0
134	20241017	171200	156950580	5790	5790	5790	5790	0
135	20241017	171100	156950580	5790	5790	5790	5790	0
136	20241017	171000	156950580	5790	5790	5790	5790	0
137	20241017	170900	156950580	5790	5790	5790	5790	0
138	20241017	170800	156950580	5790	5790	5790	5790	0
139	20241017	170700	156950580	5790	5790	5790	5790	0
140	20241017	170600	156950580	5790	5790	5790	5790	0
141	20241017	170500	156950580	5790	5790	5790	5790	0
142	20241017	170400	156950580	5790	5790	5790	5790	0
143	20241017	170300	156950580	5790	5790	5790	5790	0
144	20241017	170200	156950580	5790	5790	5790	5790	0
145	20241017	170100	156950580	5790	5790	5790	5790	0
146	20241017	170000	156950580	5790	5790	5790	5790	0
147	20241017	165900	156950580	5790	5790	5790	5790	0
148	20241017	165800	156950580	5790	5790	5790	5790	0
149	20241017	165700	156950580	5790	5790	5790	5790	0
150	20241017	165600	156950580	5790	5790	5790	5790	0
151	20241017	165500	156950580	5790	5790	5790	5790	0
152	20241017	165400	156950580	5790	5790	5790	5790	198
153	20241017	165300	156950580	5790	5790	5790	5790	0
154	20241017	165200	156950580	5790	5790	5790	5790	0
155	20241017	165100	156950580	5790	5790	5790	5790	0
156	20241017	165000	156950580	5790	5790	5790	5790	0
157	20241017	164900	156950580	5790	5790	5790	5790	0
158	20241017	164800	156950580	5790	5790	5790	5790	0
159	20241017	164700	156950580	5790	5790	5790	5790	0
160	20241017	164600	156950580	5790	5790	5790	5790	0
161	20241017	164500	156950580	5790	5790	5790	5790	0
162	20241017	164400	156950580	5790	5790	5790	5790	0
163	20241017	164300	156950580	5790	5790	5790	5790	0
164	20241017	164200	156950580	5790	5790	5790	5790	0
165	20241017	164100	156950580	5790	5790	5790	5790	0
166	20241017	164000	156950580	5790	5790	5790	5790	0
167	20241017	163900	156950580	5790	5790	5790	5790	0
168	20241017	163800	156950580	5790	5790	5790	5790	0
169	20241017	163700	156950580	5790	5790	5790	5790	0
170	20241017	163600	156950580	5790	5790	5790	5790	0
171	20241017	163500	156950580	5790	5790	5790	5790	0
172	20241017	163400	156950580	5790	5790	5790	5790	0
173	20241017	163300	156950580	5790	5790	5790	5790	0
174	20241017	163200	156950580	5790	5790	5790	5790	0
175	20241017	163100	156950580	5790	5790	5790	5790	0
176	20241017	163000	156950580	5790	5790	5790	5790	0
177	20241017	162900	156950580	5790	5790	5790	5790	0
178	20241017	162800	156950580	5790	5790	5790	5790	0
179	20241017	162700	156950580	5790	5790	5790	5790	0
180	20241017	162600	156950580	5790	5790	5790	5790	0
181	20241017	162500	156950580	5790	5790	5790	5790	0
182	20241017	162400	156950580	5790	5790	5790	5790	198
183	20241017	162300	156950580	5790	5790	5790	5790	0
184	20241017	162200	156950580	5790	5790	5790	5790	0
185	20241017	162100	156950580	5790	5790	5790	5790	0
186	20241017	162000	156950580	5790	5790	5790	5790	0
187	20241017	161900	156950580	5790	5790	5790	5790	0
188	20241017	161800	156950580	5790	5790	5790	5790	0
189	20241017	161700	156950580	5790	5790	5790	5790	0
190	20241017	161600	156950580	5790	5790	5790	5790	0
191	20241017	161500	156950580	5790	5790	5790	5790	0
192	20241017	161400	156950580	5790	5790	5790	5790	0
193	20241017	161300	156950580	5790	5790	5790	5790	0
194	20241017	161200	156950580	5790	5790	5790	5790	0
195	20241017	161100	156950580	5790	5790	5790	5790	0
196	20241017	161000	156950580	5790	5790	5790	5790	0
197	20241017	160900	156950580	5790	5790	5790	5790	0
198	20241017	160800	156950580	5790	5790	5790	5790	0
199	20241017	160700	156950580	5790	5790	5790	5790	0
200	20241017	160600	156950580	5790	5790	5790	5790	0
201	20241017	160500	156950580	5790	5790	5790	5790	0
202	20241017	160400	156950580	5790	5790	5790	5790	0
203	20241017	160300	156950580	5790	5790	5790	5790	0
204	20241017	160200	156950580	5790	5790	5790	5790	0
205	20241017	160100	156950580	5790	5790	5790	5790	0
206	20241017	160000	156950580	5790	5790	5790	5790	0
207	20241017	155900	156950580	5790	5790	5790	5790	0
208	20241017	155800	156950580	5790	5790	5790	5790	0
209	20241017	155700	156950580	5790	5790	5790	5790	0
210	20241017	155600	156950580	5790	5790	5790	5790	0
211	20241017	155500	156950580	5790	5790	5790	5790	0
212	20241017	155400	156950580	5790	5790	5790	5790	198
213	20241017	155300	156950580	5790	5790	5790	5790	0
214	20241017	155200	156950580	5790	5790	5790	5790	0
215	20241017	155100	156950580	5790	5790	5790	5790	0
216	20241017	155000	156950580	5790	5790	5790	5790	0
217	20241017	154900	156950580	5790	5790	5790	5790	0
218	20241017	154800	156950580	5790	5790	5790	5790	0
219	20241017	154700	156950580	5790	5790	5790	5790	0
220	20241017	154600	156950580	5790	5790	5790	5790	0
221	20241017	154500	156950580	5790	5790	5790	5790	0
222	20241017	154400	156950580	5790	5790	5790	5790	0
223	20241017	154300	156950580	5790	5790	5790	5790	0
224	20241017	154200	156950580	5790	5790	5790	5790	0
225	20241017	154100	156950580	5790	5790	5790	5790	0
226	20241017	154000	156950580	5790	5790	5790	5790	0
227	20241017	153900	156950580	5790	5790	5790	5790	0
228	20241017	153800	156950580	5790	5790	5790	5790	0
229	20241017	153700	156950580	5790	5790	5790	5790	0
230	20241017	153600	156950580	5790	5790	5790	5790	0
231	20241017	153500	156950580	5790	5790	5790	5790	0
232	20241017	153400	156950580	5790	5790	5790	5790	0
233	20241017	153300	156950580	5790	5790	5790	5790	0
234	20241017	153200	156950580	5790	5790	5790	5790	0
235	20241017	153100	156950580	5790	5790	5790	5790	0
236	20241017	153000	156950580	5790	5790	5790	5790	198
237	20241017	152900	155804160	5770	5770	5770	5770	0
238	20241017	152800	155804160	5770	5770	5770	5770	0
239	20241017	152700	155804160	5770	5770	5770	5770	0
240	20241017	152600	155804160	5770	5770	5770	5770	0
241	20241017	152500	155804160	5770	5770	5770	5770	0
242	20241017	152400	155804160	5770	5770	5770	5770	0
243	20241017	152300	155804160	5770	5770	5770	5770	0
244	20241017	152200	155804160	5770	5770	5770	5770	0
245	20241017	152100	155804160	5770	5770	5770	5770	0
246	20241017	152000	155804160	5770	5770	5770	5770	0
247	20241017	151900	155804160	5770	5770	5770	5770	8
248	20241017	151800	155758000	5770	5770	5770	5770	0
249	20241017	151700	155758000	5770	5770	5770	5770	0
250	20241017	151600	155758000	5770	5770	5770	5770	0
251	20241017	151500	155758000	5770	5770	5770	5770	2
252	20241017	151400	155746460	5770	5770	5770	5770	0
253	20241017	151300	155746460	5770	5770	5770	5770	0
254	20241017	151200	155746460	5770	5770	5770	5770	0
255	20241017	151100	155746460	5770	5770	5770	5770	0
256	20241017	151000	155746460	5770	5730	5770	5730	6
257	20241017	150900	155712040	5790	5790	5790	5790	0
258	20241017	150800	155712040	5790	5790	5790	5790	0
259	20241017	150700	155712040	5790	5790	5790	5790	0
260	20241017	150600	155712040	5790	5790	5790	5790	0
261	20241017	150500	155712040	5790	5790	5790	5790	0
262	20241017	150400	155712040	5790	5720	5790	5720	31
263	20241017	150300	155534110	5790	5790	5790	5790	0
264	20241017	150200	155534110	5790	5790	5790	5790	0
265	20241017	150100	155534110	5790	5790	5790	5790	0
266	20241017	150000	155534110	5790	5760	5790	5760	2
267	20241017	145900	155522560	5750	5750	5750	5750	0
268	20241017	145800	155522560	5750	5750	5750	5750	0
269	20241017	145700	155522560	5750	5720	5750	5710	25
270	20241017	145600	155379560	5750	5750	5750	5750	2
271	20241017	145500	155368060	5710	5710	5710	5710	20
272	20241017	145400	155253860	5730	5720	5730	5710	233
273	20241017	145300	153922600	5750	5750	5750	5750	0
274	20241017	145200	153922600	5750	5750	5750	5750	0
275	20241017	145100	153922600	5750	5750	5750	5750	0
276	20241017	145000	153922600	5750	5750	5750	5750	0
277	20241017	144900	153922600	5750	5750	5750	5750	10
278	20241017	144800	153865100	5830	5830	5830	5830	0
279	20241017	144700	153865100	5830	5830	5830	5830	0
280	20241017	144600	153865100	5830	5830	5830	5830	0
281	20241017	144500	153865100	5830	5830	5830	5830	0
282	20241017	144400	153865100	5830	5830	5830	5830	0
283	20241017	144300	153865100	5830	5830	5830	5830	0
284	20241017	144200	153865100	5830	5830	5830	5830	0
285	20241017	144100	153865100	5830	5830	5830	5830	0
286	20241017	144000	153865100	5830	5830	5830	5830	0
287	20241017	143900	153865100	5830	5830	5830	5830	0
288	20241017	143800	153865100	5830	5830	5830	5830	0
289	20241017	143700	153865100	5830	5830	5830	5830	0
290	20241017	143600	153865100	5830	5830	5830	5830	1
291	20241017	143500	153859270	5710	5800	5800	5710	198
292	20241017	143400	152717560	5870	5870	5870	5870	0
293	20241017	143300	152717560	5870	5870	5870	5870	0
294	20241017	143200	152717560	5870	5870	5870	5870	0
295	20241017	143100	152717560	5870	5870	5870	5870	0
296	20241017	143000	152717560	5870	5800	5870	5800	100
297	20241017	142900	152131500	5800	5790	5800	5790	40
298	20241017	142800	151899890	5790	5780	5790	5780	5
299	20241017	142700	151870980	5780	5780	5780	5780	61
300	20241017	142600	151518400	5790	5780	5790	5780	11
301	20241017	142500	151454720	5780	5780	5780	5780	0
302	20241017	142400	151454720	5780	5780	5780	5780	450
303	20241017	142300	148853720	5800	5780	5800	5780	146
304	20241017	142200	148008080	5780	5780	5780	5780	5
305	20241017	142100	147979180	5780	5780	5780	5780	21
306	20241017	142000	147857800	5790	5790	5790	5790	5
307	20241017	141900	147828850	5790	5810	5810	5790	70
308	20241017	141800	147422560	5820	5820	5820	5820	5
309	20241017	141700	147393460	5810	5820	5820	5810	2
310	20241017	141600	147381830	5810	5810	5810	5810	0
311	20241017	141500	147381830	5810	5810	5810	5810	0
312	20241017	141400	147381830	5810	5810	5810	5810	0
313	20241017	141300	147381830	5810	5810	5810	5810	1
314	20241017	141200	147376020	5820	5830	5830	5820	62
315	20241017	141100	147015030	5840	5890	5890	5840	11
316	20241017	141000	146950540	5930	5820	5960	5820	3052
317	20241017	140900	128935430	5820	5820	5820	5820	170
318	20241017	140800	127946030	5820	5790	5820	5790	9
319	20241017	140700	127893680	5740	5740	5740	5740	0
320	20241017	140600	127893680	5740	5730	5900	5730	2113
321	20241017	140500	115490140	5730	5730	5730	5730	0
322	20241017	140400	115490140	5730	5730	5730	5730	5
323	20241017	140300	115461490	5720	5720	5720	5720	20
324	20241017	140200	115347090	5680	5660	5830	5660	2009
325	20241017	140100	103738460	5700	5700	5700	5700	0
326	20241017	140000	103738460	5700	5700	5700	5700	0
327	20241017	135900	103738460	5700	5630	5750	5630	2001
328	20241017	135800	92314490	5620	5620	5620	5620	0
329	20241017	135700	92314490	5620	5620	5620	5620	0
330	20241017	135600	92314490	5620	5620	5620	5620	0
331	20241017	135500	92314490	5620	5620	5620	5620	0
332	20241017	135400	92314490	5620	5620	5620	5620	0
333	20241017	135300	92314490	5620	5620	5620	5620	0
334	20241017	135200	92314490	5620	5620	5620	5620	0
335	20241017	135100	92314490	5620	5620	5620	5620	283
336	20241017	135000	90724030	5620	5620	5620	5620	0
337	20241017	134900	90724030	5620	5620	5620	5620	0
338	20241017	134800	90724030	5620	5620	5620	5620	0
339	20241017	134700	90724030	5620	5620	5620	5620	0
340	20241017	134600	90724030	5620	5620	5620	5620	0
341	20241017	134500	90724030	5620	5620	5620	5620	0
342	20241017	134400	90724030	5620	5620	5620	5620	0
343	20241017	134300	90724030	5620	5620	5620	5620	0
344	20241017	134200	90724030	5620	5620	5620	5620	0
345	20241017	134100	90724030	5620	5620	5620	5620	2
346	20241017	134000	90712790	5620	5620	5620	5620	0
347	20241017	133900	90712790	5620	5620	5620	5620	0
348	20241017	133800	90712790	5620	5620	5620	5620	0
349	20241017	133700	90712790	5620	5620	5620	5620	0
350	20241017	133600	90712790	5620	5620	5620	5620	1
351	20241017	133500	90707170	5620	5620	5620	5620	0
352	20241017	133400	90707170	5620	5620	5620	5620	0
353	20241017	133300	90707170	5620	5620	5620	5620	0
354	20241017	133200	90707170	5620	5620	5620	5620	0
355	20241017	133100	90707170	5620	5620	5620	5620	0
356	20241017	133000	90707170	5620	5620	5620	5620	0
357	20241017	132900	90707170	5620	5620	5620	5620	0
358	20241017	132800	90707170	5620	5620	5620	5620	0
359	20241017	132700	90707170	5620	5620	5620	5620	0
360	20241017	132600	90707170	5620	5620	5620	5620	0
361	20241017	132500	90707170	5620	5620	5620	5620	0
362	20241017	132400	90707170	5620	5620	5620	5620	0
363	20241017	132300	90707170	5620	5620	5620	5620	0
364	20241017	132200	90707170	5620	5620	5620	5620	0
365	20241017	132100	90707170	5620	5620	5620	5620	0
366	20241017	132000	90707170	5620	5620	5620	5620	0
367	20241017	131900	90707170	5620	5620	5620	5620	0
368	20241017	131800	90707170	5620	5620	5620	5620	0
369	20241017	131700	90707170	5620	5620	5620	5620	0
370	20241017	131600	90707170	5620	5620	5620	5620	0
371	20241017	131500	90707170	5620	5620	5620	5620	0
372	20241017	131400	90707170	5620	5620	5620	5620	0
373	20241017	131300	90707170	5620	5620	5620	5620	0
374	20241017	131200	90707170	5620	5620	5620	5620	0
375	20241017	131100	90707170	5620	5620	5620	5620	0
376	20241017	131000	90707170	5620	5620	5620	5620	0
377	20241017	130900	90707170	5620	5620	5620	5620	0
378	20241017	130800	90707170	5620	5620	5620	5620	0
379	20241017	130700	90707170	5620	5620	5620	5620	0
380	20241017	130600	90707170	5620	5620	5620	5620	0
381	20241017	130500	90707170	5620	5620	5620	5620	0
382	20241017	130400	90707170	5620	5620	5620	5620	0
383	20241017	130300	90707170	5620	5620	5620	5620	0
384	20241017	130200	90707170	5620	5620	5620	5620	0
385	20241017	130100	90707170	5620	5620	5620	5620	0
386	20241017	130000	90707170	5620	5620	5620	5620	0
387	20241017	125900	90707170	5620	5620	5620	5620	0
388	20241017	125800	90707170	5620	5620	5620	5620	0
389	20241017	125700	90707170	5620	5620	5620	5620	0
390	20241017	125600	90707170	5620	5620	5620	5620	1
391	20241017	125500	90701550	5610	5610	5610	5610	0
392	20241017	125400	90701550	5610	5610	5610	5610	0
393	20241017	125300	90701550	5610	5610	5610	5610	0
394	20241017	125200	90701550	5610	5610	5610	5610	0
395	20241017	125100	90701550	5610	5610	5610	5610	0
396	20241017	125000	90701550	5610	5610	5610	5610	0
397	20241017	124900	90701550	5610	5610	5610	5610	0
398	20241017	124800	90701550	5610	5610	5610	5610	0
399	20241017	124700	90701550	5610	5610	5610	5610	0
400	20241017	124600	90701550	5610	5610	5610	5610	0
401	20241017	124500	90701550	5610	5610	5610	5610	0
402	20241017	124400	90701550	5610	5610	5610	5610	0
403	20241017	124300	90701550	5610	5610	5610	5610	0
404	20241017	124200	90701550	5610	5610	5610	5610	0
405	20241017	124100	90701550	5610	5610	5610	5610	0
406	20241017	124000	90701550	5610	5610	5610	5610	0
407	20241017	123900	90701550	5610	5610	5610	5610	0
408	20241017	123800	90701550	5610	5610	5610	5610	0
409	20241017	123700	90701550	5610	5610	5610	5610	0
410	20241017	123600	90701550	5610	5610	5610	5610	0
411	20241017	123500	90701550	5610	5610	5610	5610	63
412	20241017	123400	90348120	5610	5610	5610	5610	1
413	20241017	123300	90342510	5610	5610	5610	5610	1
414	20241017	123200	90336900	5630	5630	5630	5630	0
415	20241017	123100	90336900	5630	5630	5630	5630	0
416	20241017	123000	90336900	5630	5630	5630	5630	0
417	20241017	122900	90336900	5630	5630	5630	5630	1
418	20241017	122800	90331270	5570	5600	5610	5570	1627
419	20241017	122700	81232790	5600	5620	5620	5600	3373
420	20241017	122600	62339230	5620	5620	5620	5620	0
421	20241017	122500	62339230	5620	5620	5620	5620	18
422	20241017	122400	62238070	5620	5670	5670	5600	2410
423	20241017	122300	48727590	5680	5680	5680	5680	0
424	20241017	122200	48727590	5680	5680	5680	5680	36
425	20241017	122100	48523110	5680	5680	5680	5680	0
426	20241017	122000	48523110	5680	5680	5680	5680	0
427	20241017	121900	48523110	5680	5680	5680	5680	0
428	20241017	121800	48523110	5680	5680	5680	5680	0
429	20241017	121700	48523110	5680	5680	5680	5680	0
430	20241017	121600	48523110	5680	5680	5680	5680	0
431	20241017	121500	48523110	5680	5680	5680	5680	0
432	20241017	121400	48523110	5680	5680	5680	5680	0
433	20241017	121300	48523110	5680	5680	5680	5680	0
434	20241017	121200	48523110	5680	5680	5680	5680	0
435	20241017	121100	48523110	5680	5680	5680	5680	0
436	20241017	121000	48523110	5680	5680	5680	5680	0
437	20241017	120900	48523110	5680	5680	5680	5680	0
438	20241017	120800	48523110	5680	5680	5680	5680	0
439	20241017	120700	48523110	5680	5680	5680	5680	0
440	20241017	120600	48523110	5680	5680	5680	5680	0
441	20241017	120500	48523110	5680	5680	5680	5680	0
442	20241017	120400	48523110	5680	5680	5680	5680	0
443	20241017	120300	48523110	5680	5680	5680	5680	0
444	20241017	120200	48523110	5680	5680	5680	5680	0
445	20241017	120100	48523110	5680	5680	5680	5680	0
446	20241017	120000	48523110	5680	5680	5680	5680	2
447	20241017	115900	48511750	5730	5730	5730	5730	0
448	20241017	115800	48511750	5730	5730	5730	5730	0
449	20241017	115700	48511750	5730	5710	5730	5710	107
450	20241017	115600	47899470	5730	5730	5730	5730	0
451	20241017	115500	47899470	5730	5730	5730	5730	0
452	20241017	115400	47899470	5730	5730	5730	5730	0
453	20241017	115300	47899470	5730	5730	5730	5730	0
454	20241017	115200	47899470	5730	5730	5730	5730	0
455	20241017	115100	47899470	5730	5730	5730	5730	0
456	20241017	115000	47899470	5730	5700	5730	5700	2010
457	20241017	114900	36400110	5690	5690	5690	5690	0
458	20241017	114800	36400110	5690	5690	5690	5690	0
459	20241017	114700	36400110	5690	5690	5690	5690	11
460	20241017	114600	36337520	5680	5680	5680	5680	0
461	20241017	114500	36337520	5680	5680	5680	5680	0
462	20241017	114400	36337520	5680	5680	5680	5680	0
463	20241017	114300	36337520	5680	5680	5680	5680	0
464	20241017	114200	36337520	5680	5680	5680	5680	2
465	20241017	114100	36326160	5680	5680	5680	5680	0
466	20241017	114000	36326160	5680	5680	5680	5680	0
467	20241017	113900	36326160	5680	5680	5680	5680	0
468	20241017	113800	36326160	5680	5680	5680	5680	0
469	20241017	113700	36326160	5680	5680	5680	5680	0
470	20241017	113600	36326160	5680	5680	5680	5680	0
471	20241017	113500	36326160	5680	5680	5680	5680	0
472	20241017	113400	36326160	5680	5680	5680	5680	0
473	20241017	113300	36326160	5680	5680	5680	5680	0
474	20241017	113200	36326160	5680	5680	5680	5680	16
475	20241017	113100	36235280	5680	5680	5680	5680	0
476	20241017	113000	36235280	5680	5680	5680	5680	0
477	20241017	112900	36235280	5680	5680	5680	5680	0
478	20241017	112800	36235280	5680	5680	5680	5680	0
479	20241017	112700	36235280	5680	5680	5680	5680	0
480	20241017	112600	36235280	5680	5680	5680	5680	1
481	20241017	112500	36229600	5680	5680	5680	5680	0
482	20241017	112400	36229600	5680	5680	5680	5680	0
483	20241017	112300	36229600	5680	5680	5680	5680	0
484	20241017	112200	36229600	5680	5680	5680	5680	0
485	20241017	112100	36229600	5680	5680	5680	5680	0
486	20241017	112000	36229600	5680	5680	5680	5680	0
487	20241017	111900	36229600	5680	5680	5680	5680	0
488	20241017	111800	36229600	5680	5680	5680	5680	3
489	20241017	111700	36212560	5700	5700	5700	5700	0
490	20241017	111600	36212560	5700	5700	5700	5700	0
491	20241017	111500	36212560	5700	5700	5700	5700	0
492	20241017	111400	36212560	5700	5700	5700	5700	0
493	20241017	111300	36212560	5700	5700	5700	5700	0
494	20241017	111200	36212560	5700	5700	5700	5700	16
495	20241017	111100	36121360	5710	5710	5710	5710	0
496	20241017	111000	36121360	5710	5710	5710	5710	1
497	20241017	110900	36115650	5700	5700	5700	5700	0
498	20241017	110800	36115650	5700	5700	5700	5700	16
499	20241017	110700	36024450	5700	5700	5700	5700	0
500	20241017	110600	36024450	5700	5700	5700	5700	1
501	20241017	110500	36018750	5780	5780	5780	5780	0
502	20241017	110400	36018750	5780	5780	5780	5780	0
503	20241017	110300	36018750	5780	5780	5780	5780	0
504	20241017	110200	36018750	5780	5780	5780	5780	10
505	20241017	110100	35960950	5790	5790	5790	5790	0
506	20241017	110000	35960950	5790	5750	5790	5750	900
507	20241017	105900	30750930	5750	5750	5750	5750	0
508	20241017	105800	30750930	5750	5720	5790	5660	1039
509	20241017	105700	24763310	5720	5700	5720	5700	1000
510	20241017	105600	19055240	5700	5700	5700	5700	0
511	20241017	105500	19055240	5700	5700	5700	5700	0
512	20241017	105400	19055240	5700	5700	5700	5700	0
513	20241017	105300	19055240	5700	5700	5700	5700	0
514	20241017	105200	19055240	5700	5680	5700	5680	1110
515	20241017	105100	12744520	5680	5680	5680	5680	0
516	20241017	105000	12744520	5680	5680	5680	5680	0
517	20241017	104900	12744520	5680	5680	5680	5680	0
518	20241017	104800	12744520	5680	5680	5680	5680	0
519	20241017	104700	12744520	5680	5680	5680	5680	0
520	20241017	104600	12744520	5680	5640	5680	5640	800
521	20241017	104500	8210110	5640	5640	5640	5640	0
522	20241017	104400	8210110	5640	5640	5640	5640	0
523	20241017	104300	8210110	5640	5640	5640	5640	0
524	20241017	104200	8210110	5640	5640	5640	5640	0
525	20241017	104100	8210110	5640	5640	5640	5640	0
526	20241017	104000	8210110	5640	5640	5640	5640	0
527	20241017	103900	8210110	5640	5640	5640	5640	0
528	20241017	103800	8210110	5640	5640	5640	5640	0
529	20241017	103700	8210110	5640	5640	5640	5640	0
530	20241017	103600	8210110	5640	5640	5640	5640	0
531	20241017	103500	8210110	5640	5640	5640	5640	0
532	20241017	103400	8210110	5640	5640	5640	5640	0
533	20241017	103300	8210110	5640	5640	5640	5640	0
534	20241017	103200	8210110	5640	5640	5640	5640	0
535	20241017	103100	8210110	5640	5640	5640	5640	0
536	20241017	103000	8210110	5640	5620	5640	5620	19
537	20241017	102900	8103050	5620	5620	5620	5620	3
538	20241017	102800	8086190	5620	5620	5620	5620	0
539	20241017	102700	8086190	5620	5620	5620	5620	0
540	20241017	102600	8086190	5620	5620	5620	5620	0
541	20241017	102500	8086190	5620	5620	5620	5620	0
542	20241017	102400	8086190	5620	5620	5620	5620	0
543	20241017	102300	8086190	5620	5620	5620	5620	0
544	20241017	102200	8086190	5620	5620	5620	5620	0
545	20241017	102100	8086190	5620	5620	5620	5620	0
546	20241017	102000	8086190	5620	5620	5620	5620	0
547	20241017	101900	8086190	5620	5620	5620	5620	0
548	20241017	101800	8086190	5620	5620	5620	5620	0
549	20241017	101700	8086190	5620	5620	5620	5620	0
550	20241017	101600	8086190	5620	5620	5620	5620	0
551	20241017	101500	8086190	5620	5620	5620	5620	0
552	20241017	101400	8086190	5620	5620	5620	5620	0
553	20241017	101300	8086190	5620	5620	5620	5620	2
554	20241017	101200	8074950	5650	5650	5650	5650	0
555	20241017	101100	8074950	5650	5650	5650	5650	0
556	20241017	101000	8074950	5650	5590	5650	5590	300
557	20241017	100900	6388510	5590	5590	5590	5590	0
558	20241017	100800	6388510	5590	5590	5590	5590	0
559	20241017	100700	6388510	5590	5590	5590	5590	1
560	20241017	100600	6382920	5590	5590	5590	5590	0
561	20241017	100500	6382920	5590	5590	5590	5590	0
562	20241017	100400	6382920	5590	5590	5590	5590	0
563	20241017	100300	6382920	5590	5590	5590	5590	18
564	20241017	100200	6282300	5580	5580	5580	5580	0
565	20241017	100100	6282300	5580	5580	5580	5580	0
566	20241017	100000	6282300	5580	5580	5580	5580	1
567	20241017	095900	6276720	5580	5620	5620	5580	740
568	20241017	095800	2138070	5620	5620	5620	5620	0
569	20241017	095700	2138070	5620	5620	5620	5620	50
570	20241017	095600	1857070	5620	5620	5620	5620	0
571	20241017	095500	1857070	5620	5620	5620	5620	35
572	20241017	095400	1660370	5630	5630	5630	5630	15
573	20241017	095300	1575920	5680	5680	5680	5680	0
574	20241017	095200	1575920	5680	5680	5680	5680	0
575	20241017	095100	1575920	5680	5680	5680	5680	0
576	20241017	095000	1575920	5680	5680	5680	5680	0
577	20241017	094900	1575920	5680	5680	5680	5680	0
578	20241017	094800	1575920	5680	5680	5680	5680	0
579	20241017	094700	1575920	5680	5680	5680	5680	0
580	20241017	094600	1575920	5680	5680	5680	5680	0
581	20241017	094500	1575920	5680	5680	5680	5680	0
582	20241017	094400	1575920	5680	5680	5680	5680	0
583	20241017	094300	1575920	5680	5680	5680	5680	0
584	20241017	094200	1575920	5680	5680	5680	5680	11
585	20241017	094100	1513440	5680	5680	5680	5680	0
586	20241017	094000	1513440	5680	5680	5680	5680	1
587	20241017	093900	1507760	5680	5680	5680	5680	0
588	20241017	093800	1507760	5680	5680	5680	5680	0
589	20241017	093700	1507760	5680	5680	5680	5680	0
590	20241017	093600	1507760	5680	5680	5680	5680	0
591	20241017	093500	1507760	5680	5680	5680	5680	0
592	20241017	093400	1507760	5680	5680	5680	5680	0
593	20241017	093300	1507760	5680	5680	5680	5680	0
594	20241017	093200	1507760	5680	5610	5680	5610	2
595	20241017	093100	1496470	5680	5680	5680	5680	0
596	20241017	093000	1496470	5680	5680	5680	5680	0
597	20241017	092900	1496470	5680	5680	5680	5680	0
598	20241017	092800	1496470	5680	5680	5680	5680	0
599	20241017	092700	1496470	5680	5680	5680	5680	1
600	20241017	092600	1490790	5700	5700	5700	5700	0
601	20241017	092500	1490790	5700	5700	5700	5700	0
602	20241017	092400	1490790	5700	5700	5700	5700	0
603	20241017	092300	1490790	5700	5700	5700	5700	0
604	20241017	092200	1490790	5700	5700	5700	5700	0
605	20241017	092100	1490790	5700	5700	5700	5700	0
606	20241017	092000	1490790	5700	5700	5700	5700	0
607	20241017	091900	1490790	5700	5700	5700	5700	0
608	20241017	091800	1490790	5700	5700	5700	5700	0
609	20241017	091700	1490790	5700	5700	5700	5700	0
610	20241017	091600	1490790	5700	5700	5700	5700	0
611	20241017	091500	1490790	5700	5700	5700	5700	0
612	20241017	091400	1490790	5700	5700	5700	5700	0
613	20241017	091300	1490790	5700	5690	5700	5690	2
614	20241017	091200	1479400	5690	5690	5690	5690	0
615	20241017	091100	1479400	5690	5690	5690	5690	0
616	20241017	091000	1479400	5690	5690	5690	5690	99
617	20241017	090900	916090	5690	5690	5690	5690	1
618	20241017	090800	910400	5690	5690	5690	5690	0
619	20241017	090700	910400	5690	5690	5690	5690	0
620	20241017	090600	910400	5690	5690	5690	5690	0
621	20241017	090500	910400	5690	5690	5690	5690	0
622	20241017	090400	910400	5690	5690	5690	5690	0
623	20241017	090300	910400	5690	5690	5690	5690	0
624	20241017	090200	910400	5690	5690	5690	5690	0
625	20241017	090100	910400	5690	5690	5690	5690	0
626	20241017	090000	910400	5690	5690	5690	5690	160