KissMeData/045520/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	193600	44201590	5280	5280	5280	5280	113
3	20241008	193500	44201590	5280	5280	5280	5280	0
4	20241008	193400	44201590	5280	5280	5280	5280	0
5	20241008	193300	44201590	5280	5280	5280	5280	0
6	20241008	193200	44201590	5280	5280	5280	5280	0
7	20241008	193100	44201590	5280	5280	5280	5280	0
8	20241008	193000	44201590	5280	5280	5280	5280	0
9	20241008	192900	44201590	5280	5280	5280	5280	0
10	20241008	192800	44201590	5280	5280	5280	5280	0
11	20241008	192700	44201590	5280	5280	5280	5280	0
12	20241008	192600	44201590	5280	5280	5280	5280	0
13	20241008	192500	44201590	5280	5280	5280	5280	0
14	20241008	192400	44201590	5280	5280	5280	5280	0
15	20241008	192300	44201590	5280	5280	5280	5280	0
16	20241008	192200	44201590	5280	5280	5280	5280	0
17	20241008	192100	44201590	5280	5280	5280	5280	0
18	20241008	192000	44201590	5280	5280	5280	5280	0
19	20241008	191900	44201590	5280	5280	5280	5280	0
20	20241008	191800	44201590	5280	5280	5280	5280	0
21	20241008	191700	44201590	5280	5280	5280	5280	0
22	20241008	191600	44201590	5280	5280	5280	5280	0
23	20241008	191500	44201590	5280	5280	5280	5280	0
24	20241008	191400	44201590	5280	5280	5280	5280	0
25	20241008	191300	44201590	5280	5280	5280	5280	0
26	20241008	191200	44201590	5280	5280	5280	5280	0
27	20241008	191100	44201590	5280	5280	5280	5280	0
28	20241008	191000	44201590	5280	5280	5280	5280	0
29	20241008	190900	44201590	5280	5280	5280	5280	0
30	20241008	190800	44201590	5280	5280	5280	5280	0
31	20241008	190700	44201590	5280	5280	5280	5280	0
32	20241008	190600	44201590	5280	5280	5280	5280	113
33	20241008	190500	44201590	5280	5280	5280	5280	0
34	20241008	190400	44201590	5280	5280	5280	5280	0
35	20241008	190300	44201590	5280	5280	5280	5280	0
36	20241008	190200	44201590	5280	5280	5280	5280	0
37	20241008	190100	44201590	5280	5280	5280	5280	0
38	20241008	190000	44201590	5280	5280	5280	5280	0
39	20241008	185900	44201590	5280	5280	5280	5280	0
40	20241008	185800	44201590	5280	5280	5280	5280	0
41	20241008	185700	44201590	5280	5280	5280	5280	0
42	20241008	185600	44201590	5280	5280	5280	5280	0
43	20241008	185500	44201590	5280	5280	5280	5280	0
44	20241008	185400	44201590	5280	5280	5280	5280	0
45	20241008	185300	44201590	5280	5280	5280	5280	0
46	20241008	185200	44201590	5280	5280	5280	5280	0
47	20241008	185100	44201590	5280	5280	5280	5280	0
48	20241008	185000	44201590	5280	5280	5280	5280	0
49	20241008	184900	44201590	5280	5280	5280	5280	0
50	20241008	184800	44201590	5280	5280	5280	5280	0
51	20241008	184700	44201590	5280	5280	5280	5280	0
52	20241008	184600	44201590	5280	5280	5280	5280	0
53	20241008	184500	44201590	5280	5280	5280	5280	0
54	20241008	184400	44201590	5280	5280	5280	5280	0
55	20241008	184300	44201590	5280	5280	5280	5280	0
56	20241008	184200	44201590	5280	5280	5280	5280	0
57	20241008	184100	44201590	5280	5280	5280	5280	0
58	20241008	184000	44201590	5280	5280	5280	5280	0
59	20241008	183900	44201590	5280	5280	5280	5280	0
60	20241008	183800	44201590	5280	5280	5280	5280	0
61	20241008	183700	44201590	5280	5280	5280	5280	0
62	20241008	183600	44201590	5280	5280	5280	5280	113
63	20241008	183500	44201590	5280	5280	5280	5280	0
64	20241008	183400	44201590	5280	5280	5280	5280	0
65	20241008	183300	44201590	5280	5280	5280	5280	0
66	20241008	183200	44201590	5280	5280	5280	5280	0
67	20241008	183100	44201590	5280	5280	5280	5280	0
68	20241008	183000	44201590	5280	5280	5280	5280	0
69	20241008	182900	44201590	5280	5280	5280	5280	0
70	20241008	182800	44201590	5280	5280	5280	5280	0
71	20241008	182700	44201590	5280	5280	5280	5280	0
72	20241008	182600	44201590	5280	5280	5280	5280	0
73	20241008	182500	44201590	5280	5280	5280	5280	0
74	20241008	182400	44201590	5280	5280	5280	5280	0
75	20241008	182300	44201590	5280	5280	5280	5280	0
76	20241008	182200	44201590	5280	5280	5280	5280	0
77	20241008	182100	44201590	5280	5280	5280	5280	0
78	20241008	182000	44201590	5280	5280	5280	5280	0
79	20241008	181900	44201590	5280	5280	5280	5280	0
80	20241008	181800	44201590	5280	5280	5280	5280	0
81	20241008	181700	44201590	5280	5280	5280	5280	0
82	20241008	181600	44201590	5280	5280	5280	5280	0
83	20241008	181500	44201590	5280	5280	5280	5280	0
84	20241008	181400	44201590	5280	5280	5280	5280	0
85	20241008	181300	44201590	5280	5280	5280	5280	0
86	20241008	181200	44201590	5280	5280	5280	5280	0
87	20241008	181100	44201590	5280	5280	5280	5280	0
88	20241008	181000	44201590	5280	5280	5280	5280	0
89	20241008	180900	44201590	5280	5280	5280	5280	0
90	20241008	180800	44201590	5280	5280	5280	5280	0
91	20241008	180700	44201590	5280	5280	5280	5280	0
92	20241008	180600	44201590	5280	5280	5280	5280	113
93	20241008	180500	44201590	5280	5280	5280	5280	0
94	20241008	180400	44201590	5280	5280	5280	5280	0
95	20241008	180300	44201590	5280	5280	5280	5280	0
96	20241008	180200	44201590	5280	5280	5280	5280	0
97	20241008	180100	44201590	5280	5280	5280	5280	0
98	20241008	180000	44201590	5280	5280	5280	5280	0
99	20241008	175900	44201590	5280	5280	5280	5280	0
100	20241008	175800	44201590	5280	5280	5280	5280	0
101	20241008	175700	44201590	5280	5280	5280	5280	0
102	20241008	175600	44201590	5280	5280	5280	5280	0
103	20241008	175500	44201590	5280	5280	5280	5280	0
104	20241008	175400	44201590	5280	5280	5280	5280	0
105	20241008	175300	44201590	5280	5280	5280	5280	0
106	20241008	175200	44201590	5280	5280	5280	5280	0
107	20241008	175100	44201590	5280	5280	5280	5280	0
108	20241008	175000	44201590	5280	5280	5280	5280	0
109	20241008	174900	44201590	5280	5280	5280	5280	0
110	20241008	174800	44201590	5280	5280	5280	5280	0
111	20241008	174700	44201590	5280	5280	5280	5280	0
112	20241008	174600	44201590	5280	5280	5280	5280	0
113	20241008	174500	44201590	5280	5280	5280	5280	0
114	20241008	174400	44201590	5280	5280	5280	5280	0
115	20241008	174300	44201590	5280	5280	5280	5280	0
116	20241008	174200	44201590	5280	5280	5280	5280	0
117	20241008	174100	44201590	5280	5280	5280	5280	0
118	20241008	174000	44201590	5280	5280	5280	5280	0
119	20241008	173900	44201590	5280	5280	5280	5280	0
120	20241008	173800	44201590	5280	5280	5280	5280	0
121	20241008	173700	44201590	5280	5280	5280	5280	0
122	20241008	173600	44201590	5280	5280	5280	5280	113
123	20241008	173500	44201590	5280	5280	5280	5280	0
124	20241008	173400	44201590	5280	5280	5280	5280	0
125	20241008	173300	44201590	5280	5280	5280	5280	0
126	20241008	173200	44201590	5280	5280	5280	5280	0
127	20241008	173100	44201590	5280	5280	5280	5280	0
128	20241008	173000	44201590	5280	5280	5280	5280	0
129	20241008	172900	44201590	5280	5280	5280	5280	0
130	20241008	172800	44201590	5280	5280	5280	5280	0
131	20241008	172700	44201590	5280	5280	5280	5280	0
132	20241008	172600	44201590	5280	5280	5280	5280	0
133	20241008	172500	44201590	5280	5280	5280	5280	0
134	20241008	172400	44201590	5280	5280	5280	5280	0
135	20241008	172300	44201590	5280	5280	5280	5280	0
136	20241008	172200	44201590	5280	5280	5280	5280	0
137	20241008	172100	44201590	5280	5280	5280	5280	0
138	20241008	172000	44201590	5280	5280	5280	5280	0
139	20241008	171900	44201590	5280	5280	5280	5280	0
140	20241008	171800	44201590	5280	5280	5280	5280	0
141	20241008	171700	44201590	5280	5280	5280	5280	0
142	20241008	171600	44201590	5280	5280	5280	5280	0
143	20241008	171500	44201590	5280	5280	5280	5280	0
144	20241008	171400	44201590	5280	5280	5280	5280	0
145	20241008	171300	44201590	5280	5280	5280	5280	0
146	20241008	171200	44201590	5280	5280	5280	5280	0
147	20241008	171100	44201590	5280	5280	5280	5280	0
148	20241008	171000	44201590	5280	5280	5280	5280	0
149	20241008	170900	44201590	5280	5280	5280	5280	0
150	20241008	170800	44201590	5280	5280	5280	5280	0
151	20241008	170700	44201590	5280	5280	5280	5280	0
152	20241008	170600	44201590	5280	5280	5280	5280	113
153	20241008	170500	44201590	5280	5280	5280	5280	0
154	20241008	170400	44201590	5280	5280	5280	5280	0
155	20241008	170300	44201590	5280	5280	5280	5280	0
156	20241008	170200	44201590	5280	5280	5280	5280	0
157	20241008	170100	44201590	5280	5280	5280	5280	0
158	20241008	170000	44201590	5280	5280	5280	5280	0
159	20241008	165900	44201590	5280	5280	5280	5280	0
160	20241008	165800	44201590	5280	5280	5280	5280	0
161	20241008	165700	44201590	5280	5280	5280	5280	0
162	20241008	165600	44201590	5280	5280	5280	5280	0
163	20241008	165500	44201590	5280	5280	5280	5280	0
164	20241008	165400	44201590	5280	5280	5280	5280	0
165	20241008	165300	44201590	5280	5280	5280	5280	0
166	20241008	165200	44201590	5280	5280	5280	5280	0
167	20241008	165100	44201590	5280	5280	5280	5280	0
168	20241008	165000	44201590	5280	5280	5280	5280	0
169	20241008	164900	44201590	5280	5280	5280	5280	0
170	20241008	164800	44201590	5280	5280	5280	5280	0
171	20241008	164700	44201590	5280	5280	5280	5280	0
172	20241008	164600	44201590	5280	5280	5280	5280	0
173	20241008	164500	44201590	5280	5280	5280	5280	0
174	20241008	164400	44201590	5280	5280	5280	5280	0
175	20241008	164300	44201590	5280	5280	5280	5280	0
176	20241008	164200	44201590	5280	5280	5280	5280	0
177	20241008	164100	44201590	5280	5280	5280	5280	0
178	20241008	164000	44201590	5280	5280	5280	5280	0
179	20241008	163900	44201590	5280	5280	5280	5280	0
180	20241008	163800	44201590	5280	5280	5280	5280	0
181	20241008	163700	44201590	5280	5280	5280	5280	0
182	20241008	163600	44201590	5280	5280	5280	5280	113
183	20241008	163500	44201590	5280	5280	5280	5280	0
184	20241008	163400	44201590	5280	5280	5280	5280	0
185	20241008	163300	44201590	5280	5280	5280	5280	0
186	20241008	163200	44201590	5280	5280	5280	5280	0
187	20241008	163100	44201590	5280	5280	5280	5280	0
188	20241008	163000	44201590	5280	5280	5280	5280	0
189	20241008	162900	44201590	5280	5280	5280	5280	0
190	20241008	162800	44201590	5280	5280	5280	5280	0
191	20241008	162700	44201590	5280	5280	5280	5280	0
192	20241008	162600	44201590	5280	5280	5280	5280	0
193	20241008	162500	44201590	5280	5280	5280	5280	0
194	20241008	162400	44201590	5280	5280	5280	5280	0
195	20241008	162300	44201590	5280	5280	5280	5280	0
196	20241008	162200	44201590	5280	5280	5280	5280	0
197	20241008	162100	44201590	5280	5280	5280	5280	0
198	20241008	162000	44201590	5280	5280	5280	5280	0
199	20241008	161900	44201590	5280	5280	5280	5280	0
200	20241008	161800	44201590	5280	5280	5280	5280	0
201	20241008	161700	44201590	5280	5280	5280	5280	0
202	20241008	161600	44201590	5280	5280	5280	5280	0
203	20241008	161500	44201590	5280	5280	5280	5280	0
204	20241008	161400	44201590	5280	5280	5280	5280	0
205	20241008	161300	44201590	5280	5280	5280	5280	0
206	20241008	161200	44201590	5280	5280	5280	5280	0
207	20241008	161100	44201590	5280	5280	5280	5280	0
208	20241008	161000	44201590	5280	5280	5280	5280	0
209	20241008	160900	44201590	5280	5280	5280	5280	0
210	20241008	160800	44201590	5280	5280	5280	5280	0
211	20241008	160700	44201590	5280	5280	5280	5280	0
212	20241008	160600	44201590	5280	5280	5280	5280	113
213	20241008	160500	44201590	5280	5280	5280	5280	0
214	20241008	160400	44201590	5280	5280	5280	5280	0
215	20241008	160300	44201590	5280	5280	5280	5280	0
216	20241008	160200	44201590	5280	5280	5280	5280	0
217	20241008	160100	44201590	5280	5280	5280	5280	0
218	20241008	160000	44201590	5280	5280	5280	5280	0
219	20241008	155900	44201590	5280	5280	5280	5280	0
220	20241008	155800	44201590	5280	5280	5280	5280	0
221	20241008	155700	44201590	5280	5280	5280	5280	0
222	20241008	155600	44201590	5280	5280	5280	5280	0
223	20241008	155500	44201590	5280	5280	5280	5280	0
224	20241008	155400	44201590	5280	5280	5280	5280	0
225	20241008	155300	44201590	5280	5280	5280	5280	0
226	20241008	155200	44201590	5280	5280	5280	5280	0
227	20241008	155100	44201590	5280	5280	5280	5280	0
228	20241008	155000	44201590	5280	5280	5280	5280	0
229	20241008	154900	44201590	5280	5280	5280	5280	0
230	20241008	154800	44201590	5280	5280	5280	5280	0
231	20241008	154700	44201590	5280	5280	5280	5280	0
232	20241008	154600	44201590	5280	5280	5280	5280	0
233	20241008	154500	44201590	5280	5280	5280	5280	0
234	20241008	154400	44201590	5280	5280	5280	5280	0
235	20241008	154300	44201590	5280	5280	5280	5280	0
236	20241008	154200	44201590	5280	5280	5280	5280	0
237	20241008	154100	44201590	5280	5280	5280	5280	0
238	20241008	154000	44201590	5280	5280	5280	5280	0
239	20241008	153900	44201590	5280	5280	5280	5280	0
240	20241008	153800	44201590	5280	5280	5280	5280	0
241	20241008	153700	44201590	5280	5280	5280	5280	0
242	20241008	153600	44201590	5280	5280	5280	5280	113
243	20241008	153500	44201590	5280	5280	5280	5280	0
244	20241008	153400	44201590	5280	5280	5280	5280	0
245	20241008	153300	44201590	5280	5280	5280	5280	0
246	20241008	153200	44201590	5280	5280	5280	5280	0
247	20241008	153100	44201590	5280	5280	5280	5280	0
248	20241008	153000	44201590	5280	5280	5280	5280	113
249	20241008	152900	43604950	5340	5340	5340	5340	0
250	20241008	152800	43604950	5340	5340	5340	5340	0
251	20241008	152700	43604950	5340	5340	5340	5340	0
252	20241008	152600	43604950	5340	5340	5340	5340	0
253	20241008	152500	43604950	5340	5340	5340	5340	0
254	20241008	152400	43604950	5340	5340	5340	5340	0
255	20241008	152300	43604950	5340	5340	5340	5340	0
256	20241008	152200	43604950	5340	5340	5340	5340	0
257	20241008	152100	43604950	5340	5340	5340	5340	0
258	20241008	152000	43604950	5340	5340	5340	5340	0
259	20241008	151900	43604950	5340	5340	5340	5340	0
260	20241008	151800	43604950	5340	5340	5340	5340	0
261	20241008	151700	43604950	5340	5340	5340	5340	0
262	20241008	151600	43604950	5340	5340	5340	5340	0
263	20241008	151500	43604950	5340	5340	5340	5340	0
264	20241008	151400	43604950	5340	5340	5340	5340	0
265	20241008	151300	43604950	5340	5340	5340	5340	0
266	20241008	151200	43604950	5340	5340	5340	5340	0
267	20241008	151100	43604950	5340	5340	5340	5340	0
268	20241008	151000	43604950	5340	5340	5340	5340	0
269	20241008	150900	43604950	5340	5340	5340	5340	0
270	20241008	150800	43604950	5340	5340	5340	5340	0
271	20241008	150700	43604950	5340	5340	5340	5340	0
272	20241008	150600	43604950	5340	5340	5340	5340	0
273	20241008	150500	43604950	5340	5340	5340	5340	0
274	20241008	150400	43604950	5340	5340	5340	5340	0
275	20241008	150300	43604950	5340	5330	5340	5330	10
276	20241008	150200	43551640	5330	5330	5330	5330	0
277	20241008	150100	43551640	5330	5330	5330	5330	0
278	20241008	150000	43551640	5330	5330	5330	5330	0
279	20241008	145900	43551640	5330	5330	5330	5330	0
280	20241008	145800	43551640	5330	5330	5330	5330	0
281	20241008	145700	43551640	5330	5330	5330	5330	1
282	20241008	145600	43546310	5340	5340	5340	5340	2
283	20241008	145500	43535630	5330	5310	5330	5310	500
284	20241008	145400	40872810	5330	5330	5330	5330	0
285	20241008	145300	40872810	5330	5330	5330	5330	0
286	20241008	145200	40872810	5330	5330	5330	5330	0
287	20241008	145100	40872810	5330	5330	5330	5330	2
288	20241008	145000	40862150	5290	5290	5290	5290	1
289	20241008	144900	40856860	5230	5330	5330	5210	2268
290	20241008	144800	28908380	5330	5330	5330	5330	0
291	20241008	144700	28908380	5330	5330	5330	5330	0
292	20241008	144600	28908380	5330	5330	5330	5330	0
293	20241008	144500	28908380	5330	5330	5330	5330	0
294	20241008	144400	28908380	5330	5330	5330	5330	20
295	20241008	144300	28801780	5330	5330	5330	5330	0
296	20241008	144200	28801780	5330	5330	5330	5330	10
297	20241008	144100	28748480	5330	5330	5330	5330	0
298	20241008	144000	28748480	5330	5330	5330	5330	0
299	20241008	143900	28748480	5330	5330	5330	5330	0
300	20241008	143800	28748480	5330	5330	5330	5330	15
301	20241008	143700	28668530	5340	5340	5340	5340	0
302	20241008	143600	28668530	5340	5340	5340	5340	0
303	20241008	143500	28668530	5340	5340	5340	5340	0
304	20241008	143400	28668530	5340	5340	5340	5340	0
305	20241008	143300	28668530	5340	5340	5340	5340	0
306	20241008	143200	28668530	5340	5340	5340	5340	0
307	20241008	143100	28668530	5340	5340	5340	5340	5
308	20241008	143000	28641830	5330	5330	5330	5330	0
309	20241008	142900	28641830	5330	5330	5330	5330	0
310	20241008	142800	28641830	5330	5330	5330	5330	0
311	20241008	142700	28641830	5330	5330	5330	5330	0
312	20241008	142600	28641830	5330	5330	5330	5330	0
313	20241008	142500	28641830	5330	5330	5330	5330	0
314	20241008	142400	28641830	5330	5330	5330	5330	3
315	20241008	142300	28625840	5330	5330	5330	5330	0
316	20241008	142200	28625840	5330	5330	5330	5330	10
317	20241008	142100	28572540	5330	5330	5330	5330	0
318	20241008	142000	28572540	5330	5330	5330	5330	0
319	20241008	141900	28572540	5330	5330	5330	5330	0
320	20241008	141800	28572540	5330	5330	5330	5330	5
321	20241008	141700	28545890	5320	5320	5320	5320	0
322	20241008	141600	28545890	5320	5320	5320	5320	1
323	20241008	141500	28540570	5320	5320	5320	5320	0
324	20241008	141400	28540570	5320	5320	5320	5320	0
325	20241008	141300	28540570	5320	5320	5320	5320	0
326	20241008	141200	28540570	5320	5320	5320	5320	0
327	20241008	141100	28540570	5320	5320	5320	5320	0
328	20241008	141000	28540570	5320	5320	5320	5320	2
329	20241008	140900	28529930	5320	5320	5320	5320	2
330	20241008	140800	28519290	5320	5320	5320	5320	0
331	20241008	140700	28519290	5320	5320	5320	5320	0
332	20241008	140600	28519290	5320	5320	5320	5320	0
333	20241008	140500	28519290	5320	5320	5320	5320	0
334	20241008	140400	28519290	5320	5320	5320	5320	0
335	20241008	140300	28519290	5320	5320	5320	5320	0
336	20241008	140200	28519290	5320	5320	5320	5320	0
337	20241008	140100	28519290	5320	5320	5320	5320	0
338	20241008	140000	28519290	5320	5320	5320	5320	0
339	20241008	135900	28519290	5320	5320	5320	5320	0
340	20241008	135800	28519290	5320	5320	5320	5320	20
341	20241008	135700	28412890	5320	5320	5320	5320	0
342	20241008	135600	28412890	5320	5320	5320	5320	0
343	20241008	135500	28412890	5320	5320	5320	5320	0
344	20241008	135400	28412890	5320	5320	5320	5320	0
345	20241008	135300	28412890	5320	5320	5320	5320	0
346	20241008	135200	28412890	5320	5320	5320	5320	0
347	20241008	135100	28412890	5320	5320	5320	5320	0
348	20241008	135000	28412890	5320	5320	5320	5320	0
349	20241008	134900	28412890	5320	5320	5320	5320	0
350	20241008	134800	28412890	5320	5320	5320	5320	0
351	20241008	134700	28412890	5320	5320	5320	5320	0
352	20241008	134600	28412890	5320	5320	5320	5320	0
353	20241008	134500	28412890	5320	5320	5320	5320	0
354	20241008	134400	28412890	5320	5320	5320	5320	0
355	20241008	134300	28412890	5320	5320	5320	5320	0
356	20241008	134200	28412890	5320	5320	5320	5320	0
357	20241008	134100	28412890	5320	5330	5330	5320	300
358	20241008	134000	26815350	5340	5340	5340	5340	0
359	20241008	133900	26815350	5340	5340	5340	5340	0
360	20241008	133800	26815350	5340	5340	5340	5340	0
361	20241008	133700	26815350	5340	5340	5340	5340	0
362	20241008	133600	26815350	5340	5340	5340	5340	0
363	20241008	133500	26815350	5340	5340	5340	5340	0
364	20241008	133400	26815350	5340	5340	5340	5340	0
365	20241008	133300	26815350	5340	5340	5340	5340	0
366	20241008	133200	26815350	5340	5340	5340	5340	0
367	20241008	133100	26815350	5340	5340	5340	5340	0
368	20241008	133000	26815350	5340	5340	5340	5340	0
369	20241008	132900	26815350	5340	5340	5340	5340	0
370	20241008	132800	26815350	5340	5340	5340	5340	0
371	20241008	132700	26815350	5340	5340	5340	5340	0
372	20241008	132600	26815350	5340	5340	5340	5340	0
373	20241008	132500	26815350	5340	5340	5340	5340	0
374	20241008	132400	26815350	5340	5340	5340	5340	33
375	20241008	132300	26639130	5340	5340	5340	5340	0
376	20241008	132200	26639130	5340	5340	5340	5340	0
377	20241008	132100	26639130	5340	5340	5340	5340	0
378	20241008	132000	26639130	5340	5340	5340	5340	0
379	20241008	131900	26639130	5340	5340	5340	5340	0
380	20241008	131800	26639130	5340	5340	5340	5340	0
381	20241008	131700	26639130	5340	5340	5340	5340	0
382	20241008	131600	26639130	5340	5340	5340	5340	0
383	20241008	131500	26639130	5340	5340	5340	5340	0
384	20241008	131400	26639130	5340	5340	5340	5340	0
385	20241008	131300	26639130	5340	5340	5340	5340	0
386	20241008	131200	26639130	5340	5340	5340	5340	0
387	20241008	131100	26639130	5340	5340	5340	5340	0
388	20241008	131000	26639130	5340	5340	5340	5340	0
389	20241008	130900	26639130	5340	5340	5340	5340	0
390	20241008	130800	26639130	5340	5340	5340	5340	0
391	20241008	130700	26639130	5340	5340	5340	5340	0
392	20241008	130600	26639130	5340	5340	5340	5340	0
393	20241008	130500	26639130	5340	5340	5340	5340	0
394	20241008	130400	26639130	5340	5340	5340	5340	0
395	20241008	130300	26639130	5340	5340	5340	5340	0
396	20241008	130200	26639130	5340	5340	5340	5340	0
397	20241008	130100	26639130	5340	5340	5340	5340	0
398	20241008	130000	26639130	5340	5340	5340	5340	0
399	20241008	125900	26639130	5340	5340	5340	5340	0
400	20241008	125800	26639130	5340	5340	5340	5340	95
401	20241008	125700	26131830	5330	5330	5330	5330	0
402	20241008	125600	26131830	5330	5330	5330	5330	0
403	20241008	125500	26131830	5330	5330	5330	5330	0
404	20241008	125400	26131830	5330	5330	5330	5330	0
405	20241008	125300	26131830	5330	5330	5330	5330	0
406	20241008	125200	26131830	5330	5330	5330	5330	0
407	20241008	125100	26131830	5330	5330	5330	5330	5
408	20241008	125000	26105180	5330	5330	5330	5330	0
409	20241008	124900	26105180	5330	5330	5330	5330	0
410	20241008	124800	26105180	5330	5330	5330	5330	0
411	20241008	124700	26105180	5330	5330	5330	5330	0
412	20241008	124600	26105180	5330	5330	5330	5330	0
413	20241008	124500	26105180	5330	5330	5330	5330	0
414	20241008	124400	26105180	5330	5330	5330	5330	0
415	20241008	124300	26105180	5330	5330	5330	5330	0
416	20241008	124200	26105180	5330	5330	5330	5330	0
417	20241008	124100	26105180	5330	5330	5330	5330	0
418	20241008	124000	26105180	5330	5330	5330	5330	0
419	20241008	123900	26105180	5330	5330	5330	5330	0
420	20241008	123800	26105180	5330	5330	5330	5330	0
421	20241008	123700	26105180	5330	5330	5330	5330	0
422	20241008	123600	26105180	5330	5330	5330	5330	2
423	20241008	123500	26094520	5340	5340	5340	5340	0
424	20241008	123400	26094520	5340	5340	5340	5340	0
425	20241008	123300	26094520	5340	5340	5340	5340	2
426	20241008	123200	26083840	5340	5340	5340	5340	0
427	20241008	123100	26083840	5340	5340	5340	5340	0
428	20241008	123000	26083840	5340	5340	5340	5340	0
429	20241008	122900	26083840	5340	5340	5340	5340	0
430	20241008	122800	26083840	5340	5340	5340	5340	0
431	20241008	122700	26083840	5340	5340	5340	5340	0
432	20241008	122600	26083840	5340	5340	5340	5340	0
433	20241008	122500	26083840	5340	5340	5340	5340	0
434	20241008	122400	26083840	5340	5340	5340	5340	0
435	20241008	122300	26083840	5340	5340	5340	5340	0
436	20241008	122200	26083840	5340	5340	5340	5340	0
437	20241008	122100	26083840	5340	5340	5340	5340	0
438	20241008	122000	26083840	5340	5340	5340	5340	0
439	20241008	121900	26083840	5340	5340	5340	5340	0
440	20241008	121800	26083840	5340	5340	5340	5340	0
441	20241008	121700	26083840	5340	5340	5340	5340	0
442	20241008	121600	26083840	5340	5340	5340	5340	0
443	20241008	121500	26083840	5340	5340	5340	5340	0
444	20241008	121400	26083840	5340	5340	5340	5340	0
445	20241008	121300	26083840	5340	5340	5340	5340	0
446	20241008	121200	26083840	5340	5340	5340	5340	0
447	20241008	121100	26083840	5340	5340	5340	5340	0
448	20241008	121000	26083840	5340	5340	5340	5340	0
449	20241008	120900	26083840	5340	5340	5340	5340	0
450	20241008	120800	26083840	5340	5340	5340	5340	0
451	20241008	120700	26083840	5340	5340	5340	5340	0
452	20241008	120600	26083840	5340	5340	5340	5340	0
453	20241008	120500	26083840	5340	5340	5340	5340	0
454	20241008	120400	26083840	5340	5340	5340	5340	0
455	20241008	120300	26083840	5340	5340	5340	5340	0
456	20241008	120200	26083840	5340	5340	5340	5340	0
457	20241008	120100	26083840	5340	5340	5340	5340	0
458	20241008	120000	26083840	5340	5340	5340	5340	0
459	20241008	115900	26083840	5340	5340	5340	5340	0
460	20241008	115800	26083840	5340	5340	5340	5340	0
461	20241008	115700	26083840	5340	5340	5340	5340	0
462	20241008	115600	26083840	5340	5340	5340	5340	0
463	20241008	115500	26083840	5340	5340	5340	5340	0
464	20241008	115400	26083840	5340	5340	5340	5340	0
465	20241008	115300	26083840	5340	5340	5340	5340	0
466	20241008	115200	26083840	5340	5340	5340	5340	0
467	20241008	115100	26083840	5340	5340	5340	5340	0
468	20241008	115000	26083840	5340	5340	5340	5340	0
469	20241008	114900	26083840	5340	5340	5340	5340	0
470	20241008	114800	26083840	5340	5340	5340	5340	0
471	20241008	114700	26083840	5340	5340	5340	5340	0
472	20241008	114600	26083840	5340	5340	5340	5340	0
473	20241008	114500	26083840	5340	5320	5340	5320	59
474	20241008	114400	25769940	5320	5320	5320	5320	93
475	20241008	114300	25275180	5320	5320	5320	5320	0
476	20241008	114200	25275180	5320	5320	5320	5320	94
477	20241008	114100	24775100	5320	5320	5320	5320	0
478	20241008	114000	24775100	5320	5320	5320	5320	0
479	20241008	113900	24775100	5320	5320	5320	5320	0
480	20241008	113800	24775100	5320	5320	5320	5320	200
481	20241008	113700	23711100	5320	5320	5320	5320	564
482	20241008	113600	20710620	5320	5320	5320	5320	0
483	20241008	113500	20710620	5320	5320	5320	5320	0
484	20241008	113400	20710620	5320	5320	5320	5320	0
485	20241008	113300	20710620	5320	5320	5320	5320	0
486	20241008	113200	20710620	5320	5320	5320	5320	0
487	20241008	113100	20710620	5320	5320	5320	5320	10
488	20241008	113000	20657420	5320	5320	5320	5320	564
489	20241008	112900	17656940	5320	5320	5320	5320	1
490	20241008	112800	17651620	5320	5320	5320	5320	0
491	20241008	112700	17651620	5320	5320	5320	5320	0
492	20241008	112600	17651620	5320	5320	5320	5320	0
493	20241008	112500	17651620	5320	5320	5320	5320	0
494	20241008	112400	17651620	5320	5320	5320	5320	0
495	20241008	112300	17651620	5320	5320	5320	5320	0
496	20241008	112200	17651620	5320	5320	5320	5320	220
497	20241008	112100	16481220	5320	5320	5320	5320	150
498	20241008	112000	15683220	5320	5320	5320	5320	0
499	20241008	111900	15683220	5320	5320	5320	5320	0
500	20241008	111800	15683220	5320	5320	5320	5320	0
501	20241008	111700	15683220	5320	5310	5320	5310	22
502	20241008	111600	15566290	5320	5320	5320	5320	316
503	20241008	111500	13885170	5310	5310	5310	5310	0
504	20241008	111400	13885170	5310	5310	5310	5310	0
505	20241008	111300	13885170	5310	5310	5310	5310	0
506	20241008	111200	13885170	5310	5310	5310	5310	0
507	20241008	111100	13885170	5310	5310	5310	5310	0
508	20241008	111000	13885170	5310	5310	5310	5310	0
509	20241008	110900	13885170	5310	5310	5310	5310	0
510	20241008	110800	13885170	5310	5310	5310	5310	0
511	20241008	110700	13885170	5310	5310	5310	5310	0
512	20241008	110600	13885170	5310	5310	5310	5310	0
513	20241008	110500	13885170	5310	5310	5310	5310	1
514	20241008	110400	13879860	5320	5320	5320	5320	0
515	20241008	110300	13879860	5320	5320	5320	5320	0
516	20241008	110200	13879860	5320	5320	5320	5320	0
517	20241008	110100	13879860	5320	5320	5320	5320	0
518	20241008	110000	13879860	5320	5320	5320	5320	0
519	20241008	105900	13879860	5320	5320	5320	5320	0
520	20241008	105800	13879860	5320	5320	5320	5320	0
521	20241008	105700	13879860	5320	5320	5320	5320	0
522	20241008	105600	13879860	5320	5320	5320	5320	0
523	20241008	105500	13879860	5320	5320	5320	5320	0
524	20241008	105400	13879860	5320	5320	5320	5320	0
525	20241008	105300	13879860	5320	5320	5320	5320	0
526	20241008	105200	13879860	5320	5320	5320	5320	0
527	20241008	105100	13879860	5320	5320	5320	5320	0
528	20241008	105000	13879860	5320	5320	5320	5320	15
529	20241008	104900	13800060	5320	5320	5320	5320	0
530	20241008	104800	13800060	5320	5320	5320	5320	0
531	20241008	104700	13800060	5320	5320	5320	5320	0
532	20241008	104600	13800060	5320	5320	5320	5320	0
533	20241008	104500	13800060	5320	5320	5320	5320	0
534	20241008	104400	13800060	5320	5320	5320	5320	0
535	20241008	104300	13800060	5320	5320	5320	5320	0
536	20241008	104200	13800060	5320	5320	5320	5320	0
537	20241008	104100	13800060	5320	5320	5320	5320	0
538	20241008	104000	13800060	5320	5320	5320	5320	0
539	20241008	103900	13800060	5320	5320	5320	5320	0
540	20241008	103800	13800060	5320	5320	5320	5320	0
541	20241008	103700	13800060	5320	5320	5320	5320	0
542	20241008	103600	13800060	5320	5330	5330	5320	936
543	20241008	103500	8811730	5330	5330	5330	5330	0
544	20241008	103400	8811730	5330	5330	5330	5330	1
545	20241008	103300	8806400	5330	5330	5330	5330	0
546	20241008	103200	8806400	5330	5330	5330	5330	32
547	20241008	103100	8635840	5330	5330	5330	5330	0
548	20241008	103000	8635840	5330	5330	5330	5330	0
549	20241008	102900	8635840	5330	5330	5330	5330	0
550	20241008	102800	8635840	5330	5330	5330	5330	87
551	20241008	102700	8172130	5330	5330	5330	5330	0
552	20241008	102600	8172130	5330	5330	5330	5330	0
553	20241008	102500	8172130	5330	5330	5330	5330	0
554	20241008	102400	8172130	5330	5330	5330	5330	0
555	20241008	102300	8172130	5330	5330	5330	5330	0
556	20241008	102200	8172130	5330	5330	5330	5330	0
557	20241008	102100	8172130	5330	5330	5330	5330	0
558	20241008	102000	8172130	5330	5330	5330	5330	0
559	20241008	101900	8172130	5330	5330	5330	5330	0
560	20241008	101800	8172130	5330	5330	5330	5330	0
561	20241008	101700	8172130	5330	5330	5330	5330	0
562	20241008	101600	8172130	5330	5330	5330	5330	0
563	20241008	101500	8172130	5330	5330	5330	5330	0
564	20241008	101400	8172130	5330	5330	5330	5330	0
565	20241008	101300	8172130	5330	5330	5330	5330	0
566	20241008	101200	8172130	5330	5330	5330	5330	0
567	20241008	101100	8172130	5330	5330	5330	5330	0
568	20241008	101000	8172130	5330	5330	5330	5330	0
569	20241008	100900	8172130	5330	5330	5330	5330	0
570	20241008	100800	8172130	5330	5330	5330	5330	0
571	20241008	100700	8172130	5330	5330	5330	5330	0
572	20241008	100600	8172130	5330	5330	5330	5330	0
573	20241008	100500	8172130	5330	5330	5330	5330	8
574	20241008	100400	8129490	5340	5340	5340	5340	0
575	20241008	100300	8129490	5340	5340	5340	5340	0
576	20241008	100200	8129490	5340	5340	5340	5340	0
577	20241008	100100	8129490	5340	5340	5340	5340	0
578	20241008	100000	8129490	5340	5340	5340	5340	0
579	20241008	095900	8129490	5340	5340	5340	5340	0
580	20241008	095800	8129490	5340	5340	5340	5340	0
581	20241008	095700	8129490	5340	5340	5340	5340	1065
582	20241008	095600	2442390	5350	5350	5350	5350	2
583	20241008	095500	2431690	5340	5340	5340	5340	5
584	20241008	095400	2404990	5340	5340	5340	5340	48
585	20241008	095300	2148670	5340	5340	5340	5340	0
586	20241008	095200	2148670	5340	5340	5340	5340	0
587	20241008	095100	2148670	5340	5340	5340	5340	1
588	20241008	095000	2143330	5350	5350	5350	5350	0
589	20241008	094900	2143330	5350	5350	5350	5350	0
590	20241008	094800	2143330	5350	5350	5350	5350	0
591	20241008	094700	2143330	5350	5350	5350	5350	0
592	20241008	094600	2143330	5350	5350	5350	5350	0
593	20241008	094500	2143330	5350	5350	5350	5350	0
594	20241008	094400	2143330	5350	5350	5350	5350	0
595	20241008	094300	2143330	5350	5350	5350	5350	0
596	20241008	094200	2143330	5350	5350	5350	5350	0
597	20241008	094100	2143330	5350	5340	5350	5340	2
598	20241008	094000	2132640	5350	5350	5350	5350	0
599	20241008	093900	2132640	5350	5350	5350	5350	0
600	20241008	093800	2132640	5350	5350	5350	5350	0
601	20241008	093700	2132640	5350	5350	5350	5350	0
602	20241008	093600	2132640	5350	5350	5350	5350	0
603	20241008	093500	2132640	5350	5350	5350	5350	0
604	20241008	093400	2132640	5350	5350	5350	5350	0
605	20241008	093300	2132640	5350	5350	5350	5350	0
606	20241008	093200	2132640	5350	5350	5350	5350	0
607	20241008	093100	2132640	5350	5350	5350	5350	0
608	20241008	093000	2132640	5350	5350	5350	5350	0
609	20241008	092900	2132640	5350	5350	5350	5350	0
610	20241008	092800	2132640	5350	5350	5350	5350	0
611	20241008	092700	2132640	5350	5340	5350	5340	4
612	20241008	092600	2111260	5350	5340	5350	5340	4
613	20241008	092500	2089880	5350	5350	5350	5350	0
614	20241008	092400	2089880	5350	5350	5350	5350	0
615	20241008	092300	2089880	5350	5350	5350	5350	0
616	20241008	092200	2089880	5350	5340	5350	5340	101
617	20241008	092100	1549540	5350	5350	5350	5350	0
618	20241008	092000	1549540	5350	5350	5350	5350	0
619	20241008	091900	1549540	5350	5350	5350	5350	0
620	20241008	091800	1549540	5350	5350	5350	5350	0
621	20241008	091700	1549540	5350	5350	5350	5350	0
622	20241008	091600	1549540	5350	5350	5350	5350	0
623	20241008	091500	1549540	5350	5350	5350	5350	0
624	20241008	091400	1549540	5350	5350	5350	5350	0
625	20241008	091300	1549540	5350	5350	5350	5350	0
626	20241008	091200	1549540	5350	5350	5350	5350	0
627	20241008	091100	1549540	5350	5350	5350	5350	0
628	20241008	091000	1549540	5350	5350	5350	5350	1
629	20241008	090900	1544190	5320	5320	5320	5320	11
630	20241008	090800	1485670	5310	5330	5330	5310	24
631	20241008	090700	1357930	5350	5350	5350	5350	20
632	20241008	090600	1250930	5370	5370	5370	5370	0
633	20241008	090500	1250930	5370	5370	5370	5370	0
634	20241008	090400	1250930	5370	5370	5370	5370	0
635	20241008	090300	1250930	5370	5370	5370	5370	0
636	20241008	090200	1250930	5370	5370	5370	5370	0
637	20241008	090100	1250930	5370	5370	5370	5370	0
638	20241008	090000	1250930	5370	5370	5370	5370	226