KissMeData/023150/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	190800	15491710	5920	5920	5920	5920	25
3	20241015	190700	15491710	5920	5920	5920	5920	0
4	20241015	190600	15491710	5920	5920	5920	5920	0
5	20241015	190500	15491710	5920	5920	5920	5920	0
6	20241015	190400	15491710	5920	5920	5920	5920	0
7	20241015	190300	15491710	5920	5920	5920	5920	0
8	20241015	190200	15491710	5920	5920	5920	5920	0
9	20241015	190100	15491710	5920	5920	5920	5920	0
10	20241015	190000	15491710	5920	5920	5920	5920	0
11	20241015	185900	15491710	5920	5920	5920	5920	0
12	20241015	185800	15491710	5920	5920	5920	5920	0
13	20241015	185700	15491710	5920	5920	5920	5920	0
14	20241015	185600	15491710	5920	5920	5920	5920	0
15	20241015	185500	15491710	5920	5920	5920	5920	0
16	20241015	185400	15491710	5920	5920	5920	5920	0
17	20241015	185300	15491710	5920	5920	5920	5920	0
18	20241015	185200	15491710	5920	5920	5920	5920	0
19	20241015	185100	15491710	5920	5920	5920	5920	0
20	20241015	185000	15491710	5920	5920	5920	5920	0
21	20241015	184900	15491710	5920	5920	5920	5920	0
22	20241015	184800	15491710	5920	5920	5920	5920	0
23	20241015	184700	15491710	5920	5920	5920	5920	0
24	20241015	184600	15491710	5920	5920	5920	5920	0
25	20241015	184500	15491710	5920	5920	5920	5920	0
26	20241015	184400	15491710	5920	5920	5920	5920	0
27	20241015	184300	15491710	5920	5920	5920	5920	0
28	20241015	184200	15491710	5920	5920	5920	5920	0
29	20241015	184100	15491710	5920	5920	5920	5920	0
30	20241015	184000	15491710	5920	5920	5920	5920	0
31	20241015	183900	15491710	5920	5920	5920	5920	0
32	20241015	183800	15491710	5920	5920	5920	5920	25
33	20241015	183700	15491710	5920	5920	5920	5920	0
34	20241015	183600	15491710	5920	5920	5920	5920	0
35	20241015	183500	15491710	5920	5920	5920	5920	0
36	20241015	183400	15491710	5920	5920	5920	5920	0
37	20241015	183300	15491710	5920	5920	5920	5920	0
38	20241015	183200	15491710	5920	5920	5920	5920	0
39	20241015	183100	15491710	5920	5920	5920	5920	0
40	20241015	183000	15491710	5920	5920	5920	5920	0
41	20241015	182900	15491710	5920	5920	5920	5920	0
42	20241015	182800	15491710	5920	5920	5920	5920	0
43	20241015	182700	15491710	5920	5920	5920	5920	0
44	20241015	182600	15491710	5920	5920	5920	5920	0
45	20241015	182500	15491710	5920	5920	5920	5920	0
46	20241015	182400	15491710	5920	5920	5920	5920	0
47	20241015	182300	15491710	5920	5920	5920	5920	0
48	20241015	182200	15491710	5920	5920	5920	5920	0
49	20241015	182100	15491710	5920	5920	5920	5920	0
50	20241015	182000	15491710	5920	5920	5920	5920	0
51	20241015	181900	15491710	5920	5920	5920	5920	0
52	20241015	181800	15491710	5920	5920	5920	5920	0
53	20241015	181700	15491710	5920	5920	5920	5920	0
54	20241015	181600	15491710	5920	5920	5920	5920	0
55	20241015	181500	15491710	5920	5920	5920	5920	0
56	20241015	181400	15491710	5920	5920	5920	5920	0
57	20241015	181300	15491710	5920	5920	5920	5920	0
58	20241015	181200	15491710	5920	5920	5920	5920	0
59	20241015	181100	15491710	5920	5920	5920	5920	0
60	20241015	181000	15491710	5920	5920	5920	5920	0
61	20241015	180900	15491710	5920	5920	5920	5920	0
62	20241015	180800	15491710	5920	5920	5920	5920	25
63	20241015	180700	15491710	5920	5920	5920	5920	0
64	20241015	180600	15491710	5920	5920	5920	5920	0
65	20241015	180500	15491710	5920	5920	5920	5920	0
66	20241015	180400	15491710	5920	5920	5920	5920	0
67	20241015	180300	15491710	5920	5920	5920	5920	0
68	20241015	180200	15491710	5920	5920	5920	5920	0
69	20241015	180100	15491710	5920	5920	5920	5920	0
70	20241015	180000	15491710	5920	5920	5920	5920	0
71	20241015	175900	15491710	5920	5920	5920	5920	0
72	20241015	175800	15491710	5920	5920	5920	5920	0
73	20241015	175700	15491710	5920	5920	5920	5920	0
74	20241015	175600	15491710	5920	5920	5920	5920	0
75	20241015	175500	15491710	5920	5920	5920	5920	0
76	20241015	175400	15491710	5920	5920	5920	5920	0
77	20241015	175300	15491710	5920	5920	5920	5920	0
78	20241015	175200	15491710	5920	5920	5920	5920	0
79	20241015	175100	15491710	5920	5920	5920	5920	0
80	20241015	175000	15491710	5920	5920	5920	5920	0
81	20241015	174900	15491710	5920	5920	5920	5920	0
82	20241015	174800	15491710	5920	5920	5920	5920	0
83	20241015	174700	15491710	5920	5920	5920	5920	0
84	20241015	174600	15491710	5920	5920	5920	5920	0
85	20241015	174500	15491710	5920	5920	5920	5920	0
86	20241015	174400	15491710	5920	5920	5920	5920	0
87	20241015	174300	15491710	5920	5920	5920	5920	0
88	20241015	174200	15491710	5920	5920	5920	5920	0
89	20241015	174100	15491710	5920	5920	5920	5920	0
90	20241015	174000	15491710	5920	5920	5920	5920	0
91	20241015	173900	15491710	5920	5920	5920	5920	0
92	20241015	173800	15491710	5920	5920	5920	5920	25
93	20241015	173700	15491710	5920	5920	5920	5920	0
94	20241015	173600	15491710	5920	5920	5920	5920	0
95	20241015	173500	15491710	5920	5920	5920	5920	0
96	20241015	173400	15491710	5920	5920	5920	5920	0
97	20241015	173300	15491710	5920	5920	5920	5920	0
98	20241015	173200	15491710	5920	5920	5920	5920	0
99	20241015	173100	15491710	5920	5920	5920	5920	0
100	20241015	173000	15491710	5920	5920	5920	5920	0
101	20241015	172900	15491710	5920	5920	5920	5920	0
102	20241015	172800	15491710	5920	5920	5920	5920	0
103	20241015	172700	15491710	5920	5920	5920	5920	0
104	20241015	172600	15491710	5920	5920	5920	5920	0
105	20241015	172500	15491710	5920	5920	5920	5920	0
106	20241015	172400	15491710	5920	5920	5920	5920	0
107	20241015	172300	15491710	5920	5920	5920	5920	0
108	20241015	172200	15491710	5920	5920	5920	5920	0
109	20241015	172100	15491710	5920	5920	5920	5920	0
110	20241015	172000	15491710	5920	5920	5920	5920	0
111	20241015	171900	15491710	5920	5920	5920	5920	0
112	20241015	171800	15491710	5920	5920	5920	5920	0
113	20241015	171700	15491710	5920	5920	5920	5920	0
114	20241015	171600	15491710	5920	5920	5920	5920	0
115	20241015	171500	15491710	5920	5920	5920	5920	0
116	20241015	171400	15491710	5920	5920	5920	5920	0
117	20241015	171300	15491710	5920	5920	5920	5920	0
118	20241015	171200	15491710	5920	5920	5920	5920	0
119	20241015	171100	15491710	5920	5920	5920	5920	0
120	20241015	171000	15491710	5920	5920	5920	5920	0
121	20241015	170900	15491710	5920	5920	5920	5920	0
122	20241015	170800	15491710	5920	5920	5920	5920	25
123	20241015	170700	15491710	5920	5920	5920	5920	0
124	20241015	170600	15491710	5920	5920	5920	5920	0
125	20241015	170500	15491710	5920	5920	5920	5920	0
126	20241015	170400	15491710	5920	5920	5920	5920	0
127	20241015	170300	15491710	5920	5920	5920	5920	0
128	20241015	170200	15491710	5920	5920	5920	5920	0
129	20241015	170100	15491710	5920	5920	5920	5920	0
130	20241015	170000	15491710	5920	5920	5920	5920	0
131	20241015	165900	15491710	5920	5920	5920	5920	0
132	20241015	165800	15491710	5920	5920	5920	5920	0
133	20241015	165700	15491710	5920	5920	5920	5920	0
134	20241015	165600	15491710	5920	5920	5920	5920	0
135	20241015	165500	15491710	5920	5920	5920	5920	0
136	20241015	165400	15491710	5920	5920	5920	5920	0
137	20241015	165300	15491710	5920	5920	5920	5920	0
138	20241015	165200	15491710	5920	5920	5920	5920	0
139	20241015	165100	15491710	5920	5920	5920	5920	0
140	20241015	165000	15491710	5920	5920	5920	5920	0
141	20241015	164900	15491710	5920	5920	5920	5920	0
142	20241015	164800	15491710	5920	5920	5920	5920	0
143	20241015	164700	15491710	5920	5920	5920	5920	0
144	20241015	164600	15491710	5920	5920	5920	5920	0
145	20241015	164500	15491710	5920	5920	5920	5920	0
146	20241015	164400	15491710	5920	5920	5920	5920	0
147	20241015	164300	15491710	5920	5920	5920	5920	0
148	20241015	164200	15491710	5920	5920	5920	5920	0
149	20241015	164100	15491710	5920	5920	5920	5920	0
150	20241015	164000	15491710	5920	5920	5920	5920	0
151	20241015	163900	15491710	5920	5920	5920	5920	0
152	20241015	163800	15491710	5920	5920	5920	5920	25
153	20241015	163700	15491710	5920	5920	5920	5920	0
154	20241015	163600	15491710	5920	5920	5920	5920	0
155	20241015	163500	15491710	5920	5920	5920	5920	0
156	20241015	163400	15491710	5920	5920	5920	5920	0
157	20241015	163300	15491710	5920	5920	5920	5920	0
158	20241015	163200	15491710	5920	5920	5920	5920	0
159	20241015	163100	15491710	5920	5920	5920	5920	0
160	20241015	163000	15491710	5920	5920	5920	5920	0
161	20241015	162900	15491710	5920	5920	5920	5920	0
162	20241015	162800	15491710	5920	5920	5920	5920	0
163	20241015	162700	15491710	5920	5920	5920	5920	0
164	20241015	162600	15491710	5920	5920	5920	5920	0
165	20241015	162500	15491710	5920	5920	5920	5920	0
166	20241015	162400	15491710	5920	5920	5920	5920	0
167	20241015	162300	15491710	5920	5920	5920	5920	0
168	20241015	162200	15491710	5920	5920	5920	5920	0
169	20241015	162100	15491710	5920	5920	5920	5920	0
170	20241015	162000	15491710	5920	5920	5920	5920	0
171	20241015	161900	15491710	5920	5920	5920	5920	0
172	20241015	161800	15491710	5920	5920	5920	5920	0
173	20241015	161700	15491710	5920	5920	5920	5920	0
174	20241015	161600	15491710	5920	5920	5920	5920	0
175	20241015	161500	15491710	5920	5920	5920	5920	0
176	20241015	161400	15491710	5920	5920	5920	5920	0
177	20241015	161300	15491710	5920	5920	5920	5920	0
178	20241015	161200	15491710	5920	5920	5920	5920	0
179	20241015	161100	15491710	5920	5920	5920	5920	0
180	20241015	161000	15491710	5920	5920	5920	5920	0
181	20241015	160900	15491710	5920	5920	5920	5920	0
182	20241015	160800	15491710	5920	5920	5920	5920	25
183	20241015	160700	15491710	5920	5920	5920	5920	0
184	20241015	160600	15491710	5920	5920	5920	5920	0
185	20241015	160500	15491710	5920	5920	5920	5920	0
186	20241015	160400	15491710	5920	5920	5920	5920	0
187	20241015	160300	15491710	5920	5920	5920	5920	0
188	20241015	160200	15491710	5920	5920	5920	5920	0
189	20241015	160100	15491710	5920	5920	5920	5920	0
190	20241015	160000	15491710	5920	5920	5920	5920	0
191	20241015	155900	15491710	5920	5920	5920	5920	0
192	20241015	155800	15491710	5920	5920	5920	5920	0
193	20241015	155700	15491710	5920	5920	5920	5920	0
194	20241015	155600	15491710	5920	5920	5920	5920	0
195	20241015	155500	15491710	5920	5920	5920	5920	0
196	20241015	155400	15491710	5920	5920	5920	5920	0
197	20241015	155300	15491710	5920	5920	5920	5920	0
198	20241015	155200	15491710	5920	5920	5920	5920	0
199	20241015	155100	15491710	5920	5920	5920	5920	0
200	20241015	155000	15491710	5920	5920	5920	5920	0
201	20241015	154900	15491710	5920	5920	5920	5920	0
202	20241015	154800	15491710	5920	5920	5920	5920	0
203	20241015	154700	15491710	5920	5920	5920	5920	0
204	20241015	154600	15491710	5920	5920	5920	5920	0
205	20241015	154500	15491710	5920	5920	5920	5920	0
206	20241015	154400	15491710	5920	5920	5920	5920	0
207	20241015	154300	15491710	5920	5920	5920	5920	0
208	20241015	154200	15491710	5920	5920	5920	5920	0
209	20241015	154100	15491710	5920	5920	5920	5920	0
210	20241015	154000	15491710	5920	5920	5920	5920	0
211	20241015	153900	15491710	5920	5920	5920	5920	0
212	20241015	153800	15491710	5920	5920	5920	5920	25
213	20241015	153700	15491710	5920	5920	5920	5920	0
214	20241015	153600	15491710	5920	5920	5920	5920	0
215	20241015	153500	15491710	5920	5920	5920	5920	0
216	20241015	153400	15491710	5920	5920	5920	5920	0
217	20241015	153300	15491710	5920	5920	5920	5920	0
218	20241015	153200	15491710	5920	5920	5920	5920	0
219	20241015	153100	15491710	5920	5920	5920	5920	0
220	20241015	153000	15491710	5920	5920	5920	5920	25
221	20241015	152900	15343710	5930	5930	5930	5930	0
222	20241015	152800	15343710	5930	5930	5930	5930	0
223	20241015	152700	15343710	5930	5930	5930	5930	0
224	20241015	152600	15343710	5930	5930	5930	5930	0
225	20241015	152500	15343710	5930	5930	5930	5930	0
226	20241015	152400	15343710	5930	5930	5930	5930	0
227	20241015	152300	15343710	5930	5930	5930	5930	0
228	20241015	152200	15343710	5930	5930	5930	5930	0
229	20241015	152100	15343710	5930	5930	5930	5930	0
230	20241015	152000	15343710	5930	5930	5930	5930	0
231	20241015	151900	15343710	5930	5930	5930	5930	1
232	20241015	151800	15337780	5930	5930	5930	5930	0
233	20241015	151700	15337780	5930	5930	5930	5930	0
234	20241015	151600	15337780	5930	5930	5930	5930	242
235	20241015	151500	13902720	5930	5930	5930	5930	0
236	20241015	151400	13902720	5930	5930	5930	5930	0
237	20241015	151300	13902720	5930	5930	5930	5930	0
238	20241015	151200	13902720	5930	5930	5930	5930	0
239	20241015	151100	13902720	5930	5930	5930	5930	0
240	20241015	151000	13902720	5930	5930	5930	5930	0
241	20241015	150900	13902720	5930	5930	5930	5930	0
242	20241015	150800	13902720	5930	5930	5930	5930	0
243	20241015	150700	13902720	5930	5930	5930	5930	0
244	20241015	150600	13902720	5930	5930	5930	5930	0
245	20241015	150500	13902720	5930	5930	5930	5930	0
246	20241015	150400	13902720	5930	5930	5930	5930	0
247	20241015	150300	13902720	5930	5930	5930	5930	0
248	20241015	150200	13902720	5930	5930	5930	5930	0
249	20241015	150100	13902720	5930	5930	5930	5930	0
250	20241015	150000	13902720	5930	5930	5930	5930	0
251	20241015	145900	13902720	5930	5930	5930	5930	0
252	20241015	145800	13902720	5930	5930	5930	5930	0
253	20241015	145700	13902720	5930	5930	5930	5930	0
254	20241015	145600	13902720	5930	5930	5930	5930	0
255	20241015	145500	13902720	5930	5940	5940	5930	45
256	20241015	145400	13635820	5940	5940	5940	5940	0
257	20241015	145300	13635820	5940	5940	5940	5940	0
258	20241015	145200	13635820	5940	5940	5940	5940	0
259	20241015	145100	13635820	5940	5940	5940	5940	0
260	20241015	145000	13635820	5940	5940	5940	5940	5
261	20241015	144900	13606120	5940	5940	5940	5940	0
262	20241015	144800	13606120	5940	5940	5940	5940	0
263	20241015	144700	13606120	5940	5940	5940	5940	1
264	20241015	144600	13600180	5940	5940	5940	5940	0
265	20241015	144500	13600180	5940	5940	5940	5940	0
266	20241015	144400	13600180	5940	5940	5940	5940	0
267	20241015	144300	13600180	5940	5940	5940	5940	0
268	20241015	144200	13600180	5940	5940	5940	5940	0
269	20241015	144100	13600180	5940	5940	5940	5940	0
270	20241015	144000	13600180	5940	5940	5940	5940	0
271	20241015	143900	13600180	5940	5940	5940	5940	0
272	20241015	143800	13600180	5940	5940	5940	5940	0
273	20241015	143700	13600180	5940	5940	5940	5940	0
274	20241015	143600	13600180	5940	5940	5940	5940	0
275	20241015	143500	13600180	5940	5940	5940	5940	0
276	20241015	143400	13600180	5940	5940	5940	5940	0
277	20241015	143300	13600180	5940	5940	5940	5940	0
278	20241015	143200	13600180	5940	5940	5940	5940	0
279	20241015	143100	13600180	5940	5940	5940	5940	0
280	20241015	143000	13600180	5940	5940	5940	5940	0
281	20241015	142900	13600180	5940	5940	5940	5940	0
282	20241015	142800	13600180	5940	5940	5940	5940	8
283	20241015	142700	13552660	5940	5940	5940	5940	0
284	20241015	142600	13552660	5940	5940	5940	5940	0
285	20241015	142500	13552660	5940	5940	5940	5940	0
286	20241015	142400	13552660	5940	5940	5940	5940	3
287	20241015	142300	13534840	5940	5940	5940	5940	0
288	20241015	142200	13534840	5940	5940	5940	5940	0
289	20241015	142100	13534840	5940	5940	5940	5940	0
290	20241015	142000	13534840	5940	5940	5940	5940	0
291	20241015	141900	13534840	5940	5940	5940	5940	0
292	20241015	141800	13534840	5940	5940	5940	5940	0
293	20241015	141700	13534840	5940	5940	5940	5940	0
294	20241015	141600	13534840	5940	5940	5940	5940	0
295	20241015	141500	13534840	5940	5940	5940	5940	0
296	20241015	141400	13534840	5940	5940	5940	5940	0
297	20241015	141300	13534840	5940	5940	5940	5940	10
298	20241015	141200	13475440	5940	5940	5940	5940	0
299	20241015	141100	13475440	5940	5940	5940	5940	0
300	20241015	141000	13475440	5940	5940	5940	5940	0
301	20241015	140900	13475440	5940	5940	5940	5940	0
302	20241015	140800	13475440	5940	5940	5940	5940	0
303	20241015	140700	13475440	5940	5940	5940	5940	0
304	20241015	140600	13475440	5940	5940	5940	5940	0
305	20241015	140500	13475440	5940	5940	5940	5940	0
306	20241015	140400	13475440	5940	5940	5940	5940	0
307	20241015	140300	13475440	5940	5940	5940	5940	0
308	20241015	140200	13475440	5940	5940	5940	5940	0
309	20241015	140100	13475440	5940	5940	5940	5940	95
310	20241015	140000	12911140	5950	5950	5950	5950	0
311	20241015	135900	12911140	5950	5950	5950	5950	0
312	20241015	135800	12911140	5950	5950	5950	5950	0
313	20241015	135700	12911140	5950	5950	5950	5950	5
314	20241015	135600	12881390	5950	5950	5950	5950	0
315	20241015	135500	12881390	5950	5950	5950	5950	0
316	20241015	135400	12881390	5950	5950	5950	5950	0
317	20241015	135300	12881390	5950	5950	5950	5950	0
318	20241015	135200	12881390	5950	5950	5950	5950	0
319	20241015	135100	12881390	5950	5950	5950	5950	0
320	20241015	135000	12881390	5950	5950	5950	5950	0
321	20241015	134900	12881390	5950	5950	5950	5950	1
322	20241015	134800	12875440	5940	5970	5970	5940	17
323	20241015	134700	12774320	5980	5980	5980	5980	0
324	20241015	134600	12774320	5980	5980	5980	5980	0
325	20241015	134500	12774320	5980	5980	5980	5980	0
326	20241015	134400	12774320	5980	5980	5980	5980	0
327	20241015	134300	12774320	5980	5980	5980	5980	0
328	20241015	134200	12774320	5980	5980	5980	5980	0
329	20241015	134100	12774320	5980	5980	5980	5980	0
330	20241015	134000	12774320	5980	5980	5980	5980	0
331	20241015	133900	12774320	5980	5980	5980	5980	0
332	20241015	133800	12774320	5980	5980	5980	5980	0
333	20241015	133700	12774320	5980	5980	5980	5980	0
334	20241015	133600	12774320	5980	5980	5980	5980	0
335	20241015	133500	12774320	5980	5980	5980	5980	0
336	20241015	133400	12774320	5980	5980	5980	5980	1
337	20241015	133300	12768340	6030	6030	6030	6030	0
338	20241015	133200	12768340	6030	6030	6030	6030	0
339	20241015	133100	12768340	6030	6030	6030	6030	0
340	20241015	133000	12768340	6030	6030	6030	6030	0
341	20241015	132900	12768340	6030	6030	6030	6030	0
342	20241015	132800	12768340	6030	6030	6030	6030	0
343	20241015	132700	12768340	6030	6010	6030	6010	165
344	20241015	132600	11773870	6030	6030	6030	6030	0
345	20241015	132500	11773870	6030	6030	6030	6030	0
346	20241015	132400	11773870	6030	6030	6030	6030	0
347	20241015	132300	11773870	6030	6030	6030	6030	0
348	20241015	132200	11773870	6030	6030	6030	6030	0
349	20241015	132100	11773870	6030	6030	6030	6030	0
350	20241015	132000	11773870	6030	6030	6030	6030	0
351	20241015	131900	11773870	6030	6030	6030	6030	0
352	20241015	131800	11773870	6030	6030	6030	6030	0
353	20241015	131700	11773870	6030	6030	6030	6030	0
354	20241015	131600	11773870	6030	6030	6030	6030	0
355	20241015	131500	11773870	6030	6030	6030	6030	0
356	20241015	131400	11773870	6030	6030	6030	6030	0
357	20241015	131300	11773870	6030	6030	6030	6030	0
358	20241015	131200	11773870	6030	6030	6030	6030	0
359	20241015	131100	11773870	6030	6030	6030	6030	0
360	20241015	131000	11773870	6030	6030	6030	6030	0
361	20241015	130900	11773870	6030	6030	6030	6030	0
362	20241015	130800	11773870	6030	6030	6030	6030	0
363	20241015	130700	11773870	6030	6030	6030	6030	0
364	20241015	130600	11773870	6030	6030	6030	6030	0
365	20241015	130500	11773870	6030	6030	6030	6030	0
366	20241015	130400	11773870	6030	6030	6030	6030	0
367	20241015	130300	11773870	6030	6030	6030	6030	0
368	20241015	130200	11773870	6030	6030	6030	6030	0
369	20241015	130100	11773870	6030	6030	6030	6030	0
370	20241015	130000	11773870	6030	6030	6030	6030	0
371	20241015	125900	11773870	6030	6030	6030	6030	0
372	20241015	125800	11773870	6030	6030	6030	6030	10
373	20241015	125700	11713570	6040	6040	6040	6040	0
374	20241015	125600	11713570	6040	6040	6040	6040	0
375	20241015	125500	11713570	6040	6040	6040	6040	0
376	20241015	125400	11713570	6040	6040	6040	6040	0
377	20241015	125300	11713570	6040	6040	6040	6040	0
378	20241015	125200	11713570	6040	6040	6040	6040	0
379	20241015	125100	11713570	6040	6040	6040	6040	0
380	20241015	125000	11713570	6040	6040	6040	6040	0
381	20241015	124900	11713570	6040	6040	6040	6040	11
382	20241015	124800	11647130	6040	6040	6040	6040	0
383	20241015	124700	11647130	6040	6040	6040	6040	0
384	20241015	124600	11647130	6040	6040	6040	6040	0
385	20241015	124500	11647130	6040	6040	6040	6040	0
386	20241015	124400	11647130	6040	6040	6040	6040	1
387	20241015	124300	11641090	6040	6040	6040	6040	0
388	20241015	124200	11641090	6040	6040	6040	6040	0
389	20241015	124100	11641090	6040	6040	6040	6040	0
390	20241015	124000	11641090	6040	6040	6040	6040	0
391	20241015	123900	11641090	6040	6020	6040	6020	110
392	20241015	123800	10978380	6020	6020	6020	6020	1
393	20241015	123700	10972360	6040	6040	6040	6040	0
394	20241015	123600	10972360	6040	6040	6040	6040	0
395	20241015	123500	10972360	6040	6040	6040	6040	0
396	20241015	123400	10972360	6040	6040	6040	6040	0
397	20241015	123300	10972360	6040	6040	6040	6040	0
398	20241015	123200	10972360	6040	6040	6040	6040	0
399	20241015	123100	10972360	6040	6040	6040	6040	0
400	20241015	123000	10972360	6040	6040	6040	6040	0
401	20241015	122900	10972360	6040	6040	6040	6040	1
402	20241015	122800	10966320	6040	6040	6040	6040	1
403	20241015	122700	10960280	5920	5920	5920	5920	0
404	20241015	122600	10960280	5920	5920	5920	5920	0
405	20241015	122500	10960280	5920	5920	5920	5920	0
406	20241015	122400	10960280	5920	5920	5920	5920	0
407	20241015	122300	10960280	5920	5920	5920	5920	0
408	20241015	122200	10960280	5920	5920	5920	5920	0
409	20241015	122100	10960280	5920	5920	5920	5920	0
410	20241015	122000	10960280	5920	5920	5920	5920	0
411	20241015	121900	10960280	5920	5920	5920	5920	8
412	20241015	121800	10912920	5900	5900	5900	5900	0
413	20241015	121700	10912920	5900	5900	5900	5900	0
414	20241015	121600	10912920	5900	5900	5900	5900	0
415	20241015	121500	10912920	5900	5900	5900	5900	0
416	20241015	121400	10912920	5900	5900	5900	5900	0
417	20241015	121300	10912920	5900	5900	5900	5900	0
418	20241015	121200	10912920	5900	5900	5900	5900	0
419	20241015	121100	10912920	5900	5900	5900	5900	0
420	20241015	121000	10912920	5900	5900	5900	5900	0
421	20241015	120900	10912920	5900	5900	5900	5900	10
422	20241015	120800	10853920	5890	5890	5890	5890	0
423	20241015	120700	10853920	5890	5890	5890	5890	0
424	20241015	120600	10853920	5890	5890	5890	5890	0
425	20241015	120500	10853920	5890	5890	5890	5890	0
426	20241015	120400	10853920	5890	5890	5890	5890	0
427	20241015	120300	10853920	5890	6070	6070	5890	30
428	20241015	120200	10674880	5910	5890	6080	5890	955
429	20241015	120100	4965340	5880	5880	5880	5880	0
430	20241015	120000	4965340	5880	5880	5880	5880	0
431	20241015	115900	4965340	5880	5880	5880	5880	10
432	20241015	115800	4906540	5880	5880	5880	5880	0
433	20241015	115700	4906540	5880	5880	5880	5880	0
434	20241015	115600	4906540	5880	5880	5880	5880	0
435	20241015	115500	4906540	5880	5880	5880	5880	0
436	20241015	115400	4906540	5880	5880	5880	5880	0
437	20241015	115300	4906540	5880	5880	5880	5880	0
438	20241015	115200	4906540	5880	5880	5880	5880	0
439	20241015	115100	4906540	5880	5880	5880	5880	32
440	20241015	115000	4718380	5890	5890	5890	5890	0
441	20241015	114900	4718380	5890	5890	5890	5890	0
442	20241015	114800	4718380	5890	5890	5890	5890	0
443	20241015	114700	4718380	5890	5890	5890	5890	0
444	20241015	114600	4718380	5890	5890	5890	5890	0
445	20241015	114500	4718380	5890	5890	5890	5890	0
446	20241015	114400	4718380	5890	5890	5890	5890	0
447	20241015	114300	4718380	5890	5890	5890	5890	1
448	20241015	114200	4712490	5890	5890	5890	5890	0
449	20241015	114100	4712490	5890	5890	5890	5890	0
450	20241015	114000	4712490	5890	5890	5890	5890	0
451	20241015	113900	4712490	5890	5890	5890	5890	0
452	20241015	113800	4712490	5890	5890	5890	5890	0
453	20241015	113700	4712490	5890	5890	5890	5890	0
454	20241015	113600	4712490	5890	5890	5890	5890	0
455	20241015	113500	4712490	5890	5890	5890	5890	0
456	20241015	113400	4712490	5890	5890	5890	5890	8
457	20241015	113300	4665370	5890	5890	5890	5890	0
458	20241015	113200	4665370	5890	5890	5890	5890	0
459	20241015	113100	4665370	5890	5890	5890	5890	0
460	20241015	113000	4665370	5890	5890	5890	5890	0
461	20241015	112900	4665370	5890	5890	5890	5890	0
462	20241015	112800	4665370	5890	5890	5890	5890	0
463	20241015	112700	4665370	5890	5890	5890	5890	0
464	20241015	112600	4665370	5890	5890	5890	5890	0
465	20241015	112500	4665370	5890	5890	5890	5890	0
466	20241015	112400	4665370	5890	5890	5890	5890	0
467	20241015	112300	4665370	5890	5890	5890	5890	0
468	20241015	112200	4665370	5890	5890	5890	5890	0
469	20241015	112100	4665370	5890	5890	5890	5890	0
470	20241015	112000	4665370	5890	5890	5890	5890	0
471	20241015	111900	4665370	5890	5890	5890	5890	0
472	20241015	111800	4665370	5890	5890	5890	5890	0
473	20241015	111700	4665370	5890	5890	5890	5890	0
474	20241015	111600	4665370	5890	5890	5890	5890	0
475	20241015	111500	4665370	5890	5890	5890	5890	0
476	20241015	111400	4665370	5890	5890	5890	5890	0
477	20241015	111300	4665370	5890	5890	5890	5890	0
478	20241015	111200	4665370	5890	5890	5890	5890	1
479	20241015	111100	4659480	5880	5880	5880	5880	0
480	20241015	111000	4659480	5880	5880	5880	5880	0
481	20241015	110900	4659480	5880	5880	5880	5880	10
482	20241015	110800	4600680	5880	5880	5880	5880	0
483	20241015	110700	4600680	5880	5880	5880	5880	0
484	20241015	110600	4600680	5880	5880	5880	5880	127
485	20241015	110500	3853920	5880	5880	5880	5880	0
486	20241015	110400	3853920	5880	5880	5880	5880	0
487	20241015	110300	3853920	5880	5880	5880	5880	0
488	20241015	110200	3853920	5880	5880	5880	5880	0
489	20241015	110100	3853920	5880	5880	5880	5880	11
490	20241015	110000	3789240	5880	5880	5880	5880	0
491	20241015	105900	3789240	5880	5880	5880	5880	9
492	20241015	105800	3736320	5880	5880	5880	5880	0
493	20241015	105700	3736320	5880	5880	5880	5880	0
494	20241015	105600	3736320	5880	5880	5880	5880	0
495	20241015	105500	3736320	5880	5880	5880	5880	0
496	20241015	105400	3736320	5880	5880	5880	5880	0
497	20241015	105300	3736320	5880	5880	5880	5880	0
498	20241015	105200	3736320	5880	5880	5880	5880	0
499	20241015	105100	3736320	5880	5880	5880	5880	0
500	20241015	105000	3736320	5880	5880	5880	5880	0
501	20241015	104900	3736320	5880	5880	5880	5880	9
502	20241015	104800	3683400	5880	5880	5880	5880	0
503	20241015	104700	3683400	5880	5880	5880	5880	0
504	20241015	104600	3683400	5880	5880	5880	5880	0
505	20241015	104500	3683400	5880	5880	5880	5880	0
506	20241015	104400	3683400	5880	5880	5880	5880	0
507	20241015	104300	3683400	5880	5880	5880	5880	0
508	20241015	104200	3683400	5880	5880	5880	5880	0
509	20241015	104100	3683400	5880	5880	5880	5880	0
510	20241015	104000	3683400	5880	5880	5880	5880	0
511	20241015	103900	3683400	5880	5880	5880	5880	11
512	20241015	103800	3618720	5880	5880	5880	5880	7
513	20241015	103700	3577560	5880	5880	5880	5880	0
514	20241015	103600	3577560	5880	5880	5880	5880	0
515	20241015	103500	3577560	5880	5880	5880	5880	0
516	20241015	103400	3577560	5880	5880	5880	5880	0
517	20241015	103300	3577560	5880	5880	5880	5880	0
518	20241015	103200	3577560	5880	5880	5880	5880	0
519	20241015	103100	3577560	5880	5880	5880	5880	1
520	20241015	103000	3571680	5890	5890	5890	5890	0
521	20241015	102900	3571680	5890	5890	5890	5890	0
522	20241015	102800	3571680	5890	5890	5890	5890	0
523	20241015	102700	3571680	5890	5890	5890	5890	0
524	20241015	102600	3571680	5890	5890	5890	5890	0
525	20241015	102500	3571680	5890	5890	5890	5890	0
526	20241015	102400	3571680	5890	5890	5890	5890	0
527	20241015	102300	3571680	5890	5890	5890	5890	0
528	20241015	102200	3571680	5890	5890	5890	5890	0
529	20241015	102100	3571680	5890	5890	5890	5890	0
530	20241015	102000	3571680	5890	5890	5890	5890	0
531	20241015	101900	3571680	5890	5890	5890	5890	0
532	20241015	101800	3571680	5890	5890	5890	5890	0
533	20241015	101700	3571680	5890	5890	5890	5890	0
534	20241015	101600	3571680	5890	5890	5890	5890	0
535	20241015	101500	3571680	5890	5890	5890	5890	0
536	20241015	101400	3571680	5890	5890	5890	5890	0
537	20241015	101300	3571680	5890	5890	5890	5890	0
538	20241015	101200	3571680	5890	5890	5890	5890	0
539	20241015	101100	3571680	5890	5890	5890	5890	0
540	20241015	101000	3571680	5890	5890	5890	5890	0
541	20241015	100900	3571680	5890	5890	5890	5890	0
542	20241015	100800	3571680	5890	5890	5890	5890	0
543	20241015	100700	3571680	5890	5890	5890	5890	0
544	20241015	100600	3571680	5890	5890	5890	5890	0
545	20241015	100500	3571680	5890	5890	5890	5890	0
546	20241015	100400	3571680	5890	5890	5890	5890	30
547	20241015	100300	3394980	5880	5880	5880	5880	0
548	20241015	100200	3394980	5880	5880	5880	5880	0
549	20241015	100100	3394980	5880	5880	5880	5880	0
550	20241015	100000	3394980	5880	5880	5880	5880	0
551	20241015	095900	3394980	5880	5880	5880	5880	1
552	20241015	095800	3389100	5900	5900	5900	5900	0
553	20241015	095700	3389100	5900	5900	5900	5900	0
554	20241015	095600	3389100	5900	5900	5900	5900	0
555	20241015	095500	3389100	5900	5900	5900	5900	0
556	20241015	095400	3389100	5900	5900	5900	5900	1
557	20241015	095300	3383200	5900	5900	5900	5900	0
558	20241015	095200	3383200	5900	5900	5900	5900	0
559	20241015	095100	3383200	5900	5900	5900	5900	0
560	20241015	095000	3383200	5900	5900	5900	5900	36
561	20241015	094900	3170800	5900	5900	5900	5900	9
562	20241015	094800	3117700	5910	5910	5910	5910	0
563	20241015	094700	3117700	5910	5910	5910	5910	0
564	20241015	094600	3117700	5910	5910	5910	5910	0
565	20241015	094500	3117700	5910	5910	5910	5910	0
566	20241015	094400	3117700	5910	5910	5910	5910	0
567	20241015	094300	3117700	5910	5910	5910	5910	0
568	20241015	094200	3117700	5910	5910	5910	5910	1
569	20241015	094100	3111790	5910	5910	5910	5910	0
570	20241015	094000	3111790	5910	5910	5910	5910	5
571	20241015	093900	3082240	5910	5910	5910	5910	0
572	20241015	093800	3082240	5910	5910	5910	5910	0
573	20241015	093700	3082240	5910	5910	5910	5910	0
574	20241015	093600	3082240	5910	5910	5910	5910	2
575	20241015	093500	3070420	5910	5910	5910	5910	2
576	20241015	093400	3058600	5910	5910	5910	5910	2
577	20241015	093300	3046780	5910	5910	5910	5910	2
578	20241015	093200	3034960	5910	5910	5910	5910	2
579	20241015	093100	3023140	5910	5910	5910	5910	2
580	20241015	093000	3011320	5910	5910	5910	5910	2
581	20241015	092900	2999500	5910	5900	5910	5900	12
582	20241015	092800	2928680	5910	5910	5910	5910	3
583	20241015	092700	2910950	5910	5910	5910	5910	2
584	20241015	092600	2899130	5910	5910	5910	5910	4
585	20241015	092500	2875490	5910	5910	5910	5910	0
586	20241015	092400	2875490	5910	5910	5910	5910	2
587	20241015	092300	2863670	5910	5910	5910	5910	2
588	20241015	092200	2851850	5910	5910	5910	5910	2
589	20241015	092100	2840030	5910	5910	5910	5910	2
590	20241015	092000	2828210	5910	5910	5910	5910	2
591	20241015	091900	2816390	5910	5910	5910	5910	3
592	20241015	091800	2798660	5910	5910	5910	5910	2
593	20241015	091700	2786840	5910	5910	5910	5910	2
594	20241015	091600	2775020	5910	5910	5910	5910	2
595	20241015	091500	2763200	5910	5910	5910	5910	2
596	20241015	091400	2751380	5910	5910	5910	5910	2
597	20241015	091300	2739560	5910	5910	5910	5910	2
598	20241015	091200	2727740	5910	5900	5910	5900	31
599	20241015	091100	2544820	5910	5910	5910	5910	9
600	20241015	091000	2491630	5900	5900	5900	5900	0
601	20241015	090900	2491630	5900	5900	5900	5900	9
602	20241015	090800	2438530	5900	5900	5900	5900	0
603	20241015	090700	2438530	5900	5900	5900	5900	0
604	20241015	090600	2438530	5900	5900	5900	5900	24
605	20241015	090500	2296930	5900	5900	5900	5900	5
606	20241015	090400	2267430	5910	5900	5910	5900	211
607	20241015	090300	1022430	5910	5910	5910	5910	0
608	20241015	090200	1022430	5910	5910	5910	5910	0
609	20241015	090100	1022430	5910	5910	5910	5910	0
610	20241015	090000	1022430	5910	5910	5910	5910	2