KissMeData/092780/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200500	46763050	5860	5860	5860	5860	161
3	20241014	200400	46763050	5860	5860	5860	5860	0
4	20241014	200300	46763050	5860	5860	5860	5860	0
5	20241014	200200	46763050	5860	5860	5860	5860	0
6	20241014	200100	46763050	5860	5860	5860	5860	0
7	20241014	200000	46763050	5860	5860	5860	5860	0
8	20241014	195900	46763050	5860	5860	5860	5860	0
9	20241014	195800	46763050	5860	5860	5860	5860	0
10	20241014	195700	46763050	5860	5860	5860	5860	0
11	20241014	195600	46763050	5860	5860	5860	5860	0
12	20241014	195500	46763050	5860	5860	5860	5860	0
13	20241014	195400	46763050	5860	5860	5860	5860	0
14	20241014	195300	46763050	5860	5860	5860	5860	0
15	20241014	195200	46763050	5860	5860	5860	5860	0
16	20241014	195100	46763050	5860	5860	5860	5860	0
17	20241014	195000	46763050	5860	5860	5860	5860	0
18	20241014	194900	46763050	5860	5860	5860	5860	0
19	20241014	194800	46763050	5860	5860	5860	5860	0
20	20241014	194700	46763050	5860	5860	5860	5860	0
21	20241014	194600	46763050	5860	5860	5860	5860	0
22	20241014	194500	46763050	5860	5860	5860	5860	0
23	20241014	194400	46763050	5860	5860	5860	5860	0
24	20241014	194300	46763050	5860	5860	5860	5860	0
25	20241014	194200	46763050	5860	5860	5860	5860	0
26	20241014	194100	46763050	5860	5860	5860	5860	0
27	20241014	194000	46763050	5860	5860	5860	5860	0
28	20241014	193900	46763050	5860	5860	5860	5860	0
29	20241014	193800	46763050	5860	5860	5860	5860	0
30	20241014	193700	46763050	5860	5860	5860	5860	0
31	20241014	193600	46763050	5860	5860	5860	5860	0
32	20241014	193500	46763050	5860	5860	5860	5860	161
33	20241014	193400	46763050	5860	5860	5860	5860	0
34	20241014	193300	46763050	5860	5860	5860	5860	0
35	20241014	193200	46763050	5860	5860	5860	5860	0
36	20241014	193100	46763050	5860	5860	5860	5860	0
37	20241014	193000	46763050	5860	5860	5860	5860	0
38	20241014	192900	46763050	5860	5860	5860	5860	0
39	20241014	192800	46763050	5860	5860	5860	5860	0
40	20241014	192700	46763050	5860	5860	5860	5860	0
41	20241014	192600	46763050	5860	5860	5860	5860	0
42	20241014	192500	46763050	5860	5860	5860	5860	0
43	20241014	192400	46763050	5860	5860	5860	5860	0
44	20241014	192300	46763050	5860	5860	5860	5860	0
45	20241014	192200	46763050	5860	5860	5860	5860	0
46	20241014	192100	46763050	5860	5860	5860	5860	0
47	20241014	192000	46763050	5860	5860	5860	5860	0
48	20241014	191900	46763050	5860	5860	5860	5860	0
49	20241014	191800	46763050	5860	5860	5860	5860	0
50	20241014	191700	46763050	5860	5860	5860	5860	0
51	20241014	191600	46763050	5860	5860	5860	5860	0
52	20241014	191500	46763050	5860	5860	5860	5860	0
53	20241014	191400	46763050	5860	5860	5860	5860	0
54	20241014	191300	46763050	5860	5860	5860	5860	0
55	20241014	191200	46763050	5860	5860	5860	5860	0
56	20241014	191100	46763050	5860	5860	5860	5860	0
57	20241014	191000	46763050	5860	5860	5860	5860	0
58	20241014	190900	46763050	5860	5860	5860	5860	0
59	20241014	190800	46763050	5860	5860	5860	5860	0
60	20241014	190700	46763050	5860	5860	5860	5860	0
61	20241014	190600	46763050	5860	5860	5860	5860	0
62	20241014	190500	46763050	5860	5860	5860	5860	161
63	20241014	190400	46763050	5860	5860	5860	5860	0
64	20241014	190300	46763050	5860	5860	5860	5860	0
65	20241014	190200	46763050	5860	5860	5860	5860	0
66	20241014	190100	46763050	5860	5860	5860	5860	0
67	20241014	190000	46763050	5860	5860	5860	5860	0
68	20241014	185900	46763050	5860	5860	5860	5860	0
69	20241014	185800	46763050	5860	5860	5860	5860	0
70	20241014	185700	46763050	5860	5860	5860	5860	0
71	20241014	185600	46763050	5860	5860	5860	5860	0
72	20241014	185500	46763050	5860	5860	5860	5860	0
73	20241014	185400	46763050	5860	5860	5860	5860	0
74	20241014	185300	46763050	5860	5860	5860	5860	0
75	20241014	185200	46763050	5860	5860	5860	5860	0
76	20241014	185100	46763050	5860	5860	5860	5860	0
77	20241014	185000	46763050	5860	5860	5860	5860	0
78	20241014	184900	46763050	5860	5860	5860	5860	0
79	20241014	184800	46763050	5860	5860	5860	5860	0
80	20241014	184700	46763050	5860	5860	5860	5860	0
81	20241014	184600	46763050	5860	5860	5860	5860	0
82	20241014	184500	46763050	5860	5860	5860	5860	0
83	20241014	184400	46763050	5860	5860	5860	5860	0
84	20241014	184300	46763050	5860	5860	5860	5860	0
85	20241014	184200	46763050	5860	5860	5860	5860	0
86	20241014	184100	46763050	5860	5860	5860	5860	0
87	20241014	184000	46763050	5860	5860	5860	5860	0
88	20241014	183900	46763050	5860	5860	5860	5860	0
89	20241014	183800	46763050	5860	5860	5860	5860	0
90	20241014	183700	46763050	5860	5860	5860	5860	0
91	20241014	183600	46763050	5860	5860	5860	5860	0
92	20241014	183500	46763050	5860	5860	5860	5860	161
93	20241014	183400	46763050	5860	5860	5860	5860	0
94	20241014	183300	46763050	5860	5860	5860	5860	0
95	20241014	183200	46763050	5860	5860	5860	5860	0
96	20241014	183100	46763050	5860	5860	5860	5860	0
97	20241014	183000	46763050	5860	5860	5860	5860	0
98	20241014	182900	46763050	5860	5860	5860	5860	0
99	20241014	182800	46763050	5860	5860	5860	5860	0
100	20241014	182700	46763050	5860	5860	5860	5860	0
101	20241014	182600	46763050	5860	5860	5860	5860	0
102	20241014	182500	46763050	5860	5860	5860	5860	0
103	20241014	182400	46763050	5860	5860	5860	5860	0
104	20241014	182300	46763050	5860	5860	5860	5860	0
105	20241014	182200	46763050	5860	5860	5860	5860	0
106	20241014	182100	46763050	5860	5860	5860	5860	0
107	20241014	182000	46763050	5860	5860	5860	5860	0
108	20241014	181900	46763050	5860	5860	5860	5860	0
109	20241014	181800	46763050	5860	5860	5860	5860	0
110	20241014	181700	46763050	5860	5860	5860	5860	0
111	20241014	181600	46763050	5860	5860	5860	5860	0
112	20241014	181500	46763050	5860	5860	5860	5860	0
113	20241014	181400	46763050	5860	5860	5860	5860	0
114	20241014	181300	46763050	5860	5860	5860	5860	0
115	20241014	181200	46763050	5860	5860	5860	5860	0
116	20241014	181100	46763050	5860	5860	5860	5860	0
117	20241014	181000	46763050	5860	5860	5860	5860	0
118	20241014	180900	46763050	5860	5860	5860	5860	0
119	20241014	180800	46763050	5860	5860	5860	5860	0
120	20241014	180700	46763050	5860	5860	5860	5860	0
121	20241014	180600	46763050	5860	5860	5860	5860	0
122	20241014	180500	46763050	5860	5860	5860	5860	161
123	20241014	180400	46763050	5860	5860	5860	5860	0
124	20241014	180300	46763050	5860	5860	5860	5860	0
125	20241014	180200	46763050	5860	5860	5860	5860	0
126	20241014	180100	46763050	5860	5860	5860	5860	0
127	20241014	180000	46763050	5860	5860	5860	5860	0
128	20241014	175900	46763050	5860	5860	5860	5860	0
129	20241014	175800	46763050	5860	5860	5860	5860	0
130	20241014	175700	46763050	5860	5860	5860	5860	0
131	20241014	175600	46763050	5860	5860	5860	5860	0
132	20241014	175500	46763050	5860	5860	5860	5860	0
133	20241014	175400	46763050	5860	5860	5860	5860	0
134	20241014	175300	46763050	5860	5860	5860	5860	0
135	20241014	175200	46763050	5860	5860	5860	5860	0
136	20241014	175100	46763050	5860	5860	5860	5860	0
137	20241014	175000	46763050	5860	5860	5860	5860	0
138	20241014	174900	46763050	5860	5860	5860	5860	0
139	20241014	174800	46763050	5860	5860	5860	5860	0
140	20241014	174700	46763050	5860	5860	5860	5860	0
141	20241014	174600	46763050	5860	5860	5860	5860	0
142	20241014	174500	46763050	5860	5860	5860	5860	0
143	20241014	174400	46763050	5860	5860	5860	5860	0
144	20241014	174300	46763050	5860	5860	5860	5860	0
145	20241014	174200	46763050	5860	5860	5860	5860	0
146	20241014	174100	46763050	5860	5860	5860	5860	0
147	20241014	174000	46763050	5860	5860	5860	5860	0
148	20241014	173900	46763050	5860	5860	5860	5860	0
149	20241014	173800	46763050	5860	5860	5860	5860	0
150	20241014	173700	46763050	5860	5860	5860	5860	0
151	20241014	173600	46763050	5860	5860	5860	5860	0
152	20241014	173500	46763050	5860	5860	5860	5860	161
153	20241014	173400	46763050	5860	5860	5860	5860	0
154	20241014	173300	46763050	5860	5860	5860	5860	0
155	20241014	173200	46763050	5860	5860	5860	5860	0
156	20241014	173100	46763050	5860	5860	5860	5860	0
157	20241014	173000	46763050	5860	5860	5860	5860	0
158	20241014	172900	46763050	5860	5860	5860	5860	0
159	20241014	172800	46763050	5860	5860	5860	5860	0
160	20241014	172700	46763050	5860	5860	5860	5860	0
161	20241014	172600	46763050	5860	5860	5860	5860	0
162	20241014	172500	46763050	5860	5860	5860	5860	0
163	20241014	172400	46763050	5860	5860	5860	5860	0
164	20241014	172300	46763050	5860	5860	5860	5860	0
165	20241014	172200	46763050	5860	5860	5860	5860	0
166	20241014	172100	46763050	5860	5860	5860	5860	0
167	20241014	172000	46763050	5860	5860	5860	5860	0
168	20241014	171900	46763050	5860	5860	5860	5860	0
169	20241014	171800	46763050	5860	5860	5860	5860	0
170	20241014	171700	46763050	5860	5860	5860	5860	0
171	20241014	171600	46763050	5860	5860	5860	5860	0
172	20241014	171500	46763050	5860	5860	5860	5860	0
173	20241014	171400	46763050	5860	5860	5860	5860	0
174	20241014	171300	46763050	5860	5860	5860	5860	0
175	20241014	171200	46763050	5860	5860	5860	5860	0
176	20241014	171100	46763050	5860	5860	5860	5860	0
177	20241014	171000	46763050	5860	5860	5860	5860	0
178	20241014	170900	46763050	5860	5860	5860	5860	0
179	20241014	170800	46763050	5860	5860	5860	5860	0
180	20241014	170700	46763050	5860	5860	5860	5860	0
181	20241014	170600	46763050	5860	5860	5860	5860	0
182	20241014	170500	46763050	5860	5860	5860	5860	161
183	20241014	170400	46763050	5860	5860	5860	5860	0
184	20241014	170300	46763050	5860	5860	5860	5860	0
185	20241014	170200	46763050	5860	5860	5860	5860	0
186	20241014	170100	46763050	5860	5860	5860	5860	0
187	20241014	170000	46763050	5860	5860	5860	5860	0
188	20241014	165900	46763050	5860	5860	5860	5860	0
189	20241014	165800	46763050	5860	5860	5860	5860	0
190	20241014	165700	46763050	5860	5860	5860	5860	0
191	20241014	165600	46763050	5860	5860	5860	5860	0
192	20241014	165500	46763050	5860	5860	5860	5860	0
193	20241014	165400	46763050	5860	5860	5860	5860	0
194	20241014	165300	46763050	5860	5860	5860	5860	0
195	20241014	165200	46763050	5860	5860	5860	5860	0
196	20241014	165100	46763050	5860	5860	5860	5860	0
197	20241014	165000	46763050	5860	5860	5860	5860	0
198	20241014	164900	46763050	5860	5860	5860	5860	0
199	20241014	164800	46763050	5860	5860	5860	5860	0
200	20241014	164700	46763050	5860	5860	5860	5860	0
201	20241014	164600	46763050	5860	5860	5860	5860	0
202	20241014	164500	46763050	5860	5860	5860	5860	0
203	20241014	164400	46763050	5860	5860	5860	5860	0
204	20241014	164300	46763050	5860	5860	5860	5860	0
205	20241014	164200	46763050	5860	5860	5860	5860	0
206	20241014	164100	46763050	5860	5860	5860	5860	0
207	20241014	164000	46763050	5860	5860	5860	5860	0
208	20241014	163900	46763050	5860	5860	5860	5860	0
209	20241014	163800	46763050	5860	5860	5860	5860	0
210	20241014	163700	46763050	5860	5860	5860	5860	0
211	20241014	163600	46763050	5860	5860	5860	5860	0
212	20241014	163500	46763050	5860	5860	5860	5860	161
213	20241014	163400	46763050	5860	5860	5860	5860	0
214	20241014	163300	46763050	5860	5860	5860	5860	0
215	20241014	163200	46763050	5860	5860	5860	5860	0
216	20241014	163100	46763050	5860	5860	5860	5860	0
217	20241014	163000	46763050	5860	5860	5860	5860	0
218	20241014	162900	46763050	5860	5860	5860	5860	0
219	20241014	162800	46763050	5860	5860	5860	5860	0
220	20241014	162700	46763050	5860	5860	5860	5860	0
221	20241014	162600	46763050	5860	5860	5860	5860	0
222	20241014	162500	46763050	5860	5860	5860	5860	0
223	20241014	162400	46763050	5860	5860	5860	5860	0
224	20241014	162300	46763050	5860	5860	5860	5860	0
225	20241014	162200	46763050	5860	5860	5860	5860	0
226	20241014	162100	46763050	5860	5860	5860	5860	0
227	20241014	162000	46763050	5860	5860	5860	5860	0
228	20241014	161900	46763050	5860	5860	5860	5860	0
229	20241014	161800	46763050	5860	5860	5860	5860	0
230	20241014	161700	46763050	5860	5860	5860	5860	0
231	20241014	161600	46763050	5860	5860	5860	5860	0
232	20241014	161500	46763050	5860	5860	5860	5860	0
233	20241014	161400	46763050	5860	5860	5860	5860	0
234	20241014	161300	46763050	5860	5860	5860	5860	0
235	20241014	161200	46763050	5860	5860	5860	5860	0
236	20241014	161100	46763050	5860	5860	5860	5860	0
237	20241014	161000	46763050	5860	5860	5860	5860	0
238	20241014	160900	46763050	5860	5860	5860	5860	0
239	20241014	160800	46763050	5860	5860	5860	5860	0
240	20241014	160700	46763050	5860	5860	5860	5860	0
241	20241014	160600	46763050	5860	5860	5860	5860	0
242	20241014	160500	46763050	5860	5860	5860	5860	161
243	20241014	160400	46763050	5860	5860	5860	5860	0
244	20241014	160300	46763050	5860	5860	5860	5860	0
245	20241014	160200	46763050	5860	5860	5860	5860	0
246	20241014	160100	46763050	5860	5860	5860	5860	0
247	20241014	160000	46763050	5860	5860	5860	5860	0
248	20241014	155900	46763050	5860	5860	5860	5860	0
249	20241014	155800	46763050	5860	5860	5860	5860	0
250	20241014	155700	46763050	5860	5860	5860	5860	0
251	20241014	155600	46763050	5860	5860	5860	5860	0
252	20241014	155500	46763050	5860	5860	5860	5860	0
253	20241014	155400	46763050	5860	5860	5860	5860	0
254	20241014	155300	46763050	5860	5860	5860	5860	0
255	20241014	155200	46763050	5860	5860	5860	5860	0
256	20241014	155100	46763050	5860	5860	5860	5860	0
257	20241014	155000	46763050	5860	5860	5860	5860	0
258	20241014	154900	46763050	5860	5860	5860	5860	0
259	20241014	154800	46763050	5860	5860	5860	5860	0
260	20241014	154700	46763050	5860	5860	5860	5860	0
261	20241014	154600	46763050	5860	5860	5860	5860	0
262	20241014	154500	46763050	5860	5860	5860	5860	0
263	20241014	154400	46763050	5860	5860	5860	5860	0
264	20241014	154300	46763050	5860	5860	5860	5860	0
265	20241014	154200	46763050	5860	5860	5860	5860	0
266	20241014	154100	46763050	5860	5860	5860	5860	0
267	20241014	154000	46763050	5860	5860	5860	5860	0
268	20241014	153900	46763050	5860	5860	5860	5860	0
269	20241014	153800	46763050	5860	5860	5860	5860	0
270	20241014	153700	46763050	5860	5860	5860	5860	0
271	20241014	153600	46763050	5860	5860	5860	5860	0
272	20241014	153500	46763050	5860	5860	5860	5860	161
273	20241014	153400	46763050	5860	5860	5860	5860	0
274	20241014	153300	46763050	5860	5860	5860	5860	0
275	20241014	153200	46763050	5860	5860	5860	5860	0
276	20241014	153100	46763050	5860	5860	5860	5860	0
277	20241014	153000	46763050	5860	5860	5860	5860	161
278	20241014	152900	45819590	5860	5860	5860	5860	0
279	20241014	152800	45819590	5860	5860	5860	5860	0
280	20241014	152700	45819590	5860	5860	5860	5860	0
281	20241014	152600	45819590	5860	5860	5860	5860	0
282	20241014	152500	45819590	5860	5860	5860	5860	0
283	20241014	152400	45819590	5860	5860	5860	5860	0
284	20241014	152300	45819590	5860	5860	5860	5860	0
285	20241014	152200	45819590	5860	5860	5860	5860	0
286	20241014	152100	45819590	5860	5860	5860	5860	0
287	20241014	152000	45819590	5860	5860	5860	5860	0
288	20241014	151900	45819590	5860	5860	5860	5860	0
289	20241014	151800	45819590	5860	5860	5860	5860	0
290	20241014	151700	45819590	5860	5840	5860	5840	35
291	20241014	151600	45614910	5740	5740	5740	5740	24
292	20241014	151500	45477150	5860	5860	5860	5860	0
293	20241014	151400	45477150	5860	5730	5860	5730	653
294	20241014	151300	41717330	5730	5730	5730	5730	0
295	20241014	151200	41717330	5730	5730	5730	5730	0
296	20241014	151100	41717330	5730	5730	5730	5730	0
297	20241014	151000	41717330	5730	5730	5730	5730	0
298	20241014	150900	41717330	5730	5730	5730	5730	0
299	20241014	150800	41717330	5730	5730	5730	5730	0
300	20241014	150700	41717330	5730	5730	5730	5730	0
301	20241014	150600	41717330	5730	5730	5730	5730	0
302	20241014	150500	41717330	5730	5730	5730	5730	0
303	20241014	150400	41717330	5730	5730	5730	5730	1
304	20241014	150300	41711600	5710	5710	5710	5710	3
305	20241014	150200	41694470	5730	5730	5730	5730	0
306	20241014	150100	41694470	5730	5730	5730	5730	0
307	20241014	150000	41694470	5730	5730	5730	5730	0
308	20241014	145900	41694470	5730	5730	5730	5730	0
309	20241014	145800	41694470	5730	5730	5730	5730	0
310	20241014	145700	41694470	5730	5730	5730	5730	1
311	20241014	145600	41688740	5700	5710	5710	5700	136
312	20241014	145500	40913240	5730	5730	5730	5730	0
313	20241014	145400	40913240	5730	5730	5730	5730	20
314	20241014	145300	40798640	5730	5730	5730	5730	1
315	20241014	145200	40792910	5700	5710	5710	5700	109
316	20241014	145100	40171010	5730	5730	5730	5730	0
317	20241014	145000	40171010	5730	5730	5730	5730	1
318	20241014	144900	40165280	5730	5730	5730	5730	0
319	20241014	144800	40165280	5730	5730	5730	5730	0
320	20241014	144700	40165280	5730	5730	5730	5730	0
321	20241014	144600	40165280	5730	5730	5730	5730	0
322	20241014	144500	40165280	5730	5730	5730	5730	0
323	20241014	144400	40165280	5730	5730	5730	5730	0
324	20241014	144300	40165280	5730	5730	5730	5730	0
325	20241014	144200	40165280	5730	5730	5730	5730	0
326	20241014	144100	40165280	5730	5730	5730	5730	0
327	20241014	144000	40165280	5730	5730	5730	5730	0
328	20241014	143900	40165280	5730	5730	5730	5730	0
329	20241014	143800	40165280	5730	5730	5730	5730	0
330	20241014	143700	40165280	5730	5730	5730	5730	0
331	20241014	143600	40165280	5730	5730	5730	5730	0
332	20241014	143500	40165280	5730	5730	5730	5730	0
333	20241014	143400	40165280	5730	5730	5730	5730	0
334	20241014	143300	40165280	5730	5730	5730	5730	0
335	20241014	143200	40165280	5730	5730	5730	5730	0
336	20241014	143100	40165280	5730	5730	5730	5730	0
337	20241014	143000	40165280	5730	5730	5730	5730	0
338	20241014	142900	40165280	5730	5730	5730	5730	0
339	20241014	142800	40165280	5730	5730	5730	5730	0
340	20241014	142700	40165280	5730	5730	5730	5730	0
341	20241014	142600	40165280	5730	5730	5730	5730	0
342	20241014	142500	40165280	5730	5730	5730	5730	0
343	20241014	142400	40165280	5730	5730	5730	5730	0
344	20241014	142300	40165280	5730	5730	5730	5730	0
345	20241014	142200	40165280	5730	5730	5730	5730	0
346	20241014	142100	40165280	5730	5730	5730	5730	0
347	20241014	142000	40165280	5730	5730	5730	5730	0
348	20241014	141900	40165280	5730	5730	5730	5730	0
349	20241014	141800	40165280	5730	5730	5730	5730	0
350	20241014	141700	40165280	5730	5730	5730	5730	0
351	20241014	141600	40165280	5730	5730	5730	5730	0
352	20241014	141500	40165280	5730	5730	5730	5730	1
353	20241014	141400	40159550	5710	5710	5710	5710	1
354	20241014	141300	40153840	5740	5740	5740	5740	0
355	20241014	141200	40153840	5740	5740	5740	5740	0
356	20241014	141100	40153840	5740	5740	5740	5740	0
357	20241014	141000	40153840	5740	5740	5740	5740	0
358	20241014	140900	40153840	5740	5740	5740	5740	0
359	20241014	140800	40153840	5740	5740	5740	5740	0
360	20241014	140700	40153840	5740	5740	5740	5740	0
361	20241014	140600	40153840	5740	5740	5740	5740	0
362	20241014	140500	40153840	5740	5740	5740	5740	0
363	20241014	140400	40153840	5740	5740	5740	5740	0
364	20241014	140300	40153840	5740	5740	5740	5740	0
365	20241014	140200	40153840	5740	5740	5740	5740	0
366	20241014	140100	40153840	5740	5740	5740	5740	0
367	20241014	140000	40153840	5740	5740	5740	5740	0
368	20241014	135900	40153840	5740	5740	5740	5740	1
369	20241014	135800	40148100	5740	5740	5740	5740	0
370	20241014	135700	40148100	5740	5740	5740	5740	0
371	20241014	135600	40148100	5740	5740	5740	5740	0
372	20241014	135500	40148100	5740	5740	5740	5740	0
373	20241014	135400	40148100	5740	5740	5740	5740	0
374	20241014	135300	40148100	5740	5740	5740	5740	0
375	20241014	135200	40148100	5740	5740	5740	5740	4
376	20241014	135100	40125140	5730	5730	5730	5730	0
377	20241014	135000	40125140	5730	5730	5730	5730	0
378	20241014	134900	40125140	5730	5730	5730	5730	0
379	20241014	134800	40125140	5730	5730	5730	5730	89
380	20241014	134700	39615170	5740	5740	5740	5740	0
381	20241014	134600	39615170	5740	5740	5740	5740	0
382	20241014	134500	39615170	5740	5740	5740	5740	0
383	20241014	134400	39615170	5740	5740	5740	5740	0
384	20241014	134300	39615170	5740	5740	5740	5740	0
385	20241014	134200	39615170	5740	5740	5740	5740	20
386	20241014	134100	39500370	5730	5730	5730	5730	0
387	20241014	134000	39500370	5730	5730	5730	5730	0
388	20241014	133900	39500370	5730	5730	5730	5730	0
389	20241014	133800	39500370	5730	5730	5730	5730	0
390	20241014	133700	39500370	5730	5730	5730	5730	0
391	20241014	133600	39500370	5730	5730	5730	5730	0
392	20241014	133500	39500370	5730	5730	5730	5730	0
393	20241014	133400	39500370	5730	5730	5730	5730	0
394	20241014	133300	39500370	5730	5730	5730	5730	0
395	20241014	133200	39500370	5730	5730	5730	5730	0
396	20241014	133100	39500370	5730	5730	5730	5730	0
397	20241014	133000	39500370	5730	5730	5730	5730	0
398	20241014	132900	39500370	5730	5730	5730	5730	0
399	20241014	132800	39500370	5730	5730	5730	5730	211
400	20241014	132700	38291340	5750	5750	5750	5750	0
401	20241014	132600	38291340	5750	5750	5750	5750	0
402	20241014	132500	38291340	5750	5750	5750	5750	0
403	20241014	132400	38291340	5750	5750	5750	5750	0
404	20241014	132300	38291340	5750	5750	5750	5750	0
405	20241014	132200	38291340	5750	5750	5750	5750	0
406	20241014	132100	38291340	5750	5750	5750	5750	0
407	20241014	132000	38291340	5750	5750	5750	5750	0
408	20241014	131900	38291340	5750	5750	5750	5750	0
409	20241014	131800	38291340	5750	5750	5750	5750	0
410	20241014	131700	38291340	5750	5750	5750	5750	0
411	20241014	131600	38291340	5750	5750	5750	5750	0
412	20241014	131500	38291340	5750	5750	5750	5750	0
413	20241014	131400	38291340	5750	5750	5750	5750	0
414	20241014	131300	38291340	5750	5750	5750	5750	0
415	20241014	131200	38291340	5750	5710	5750	5710	100
416	20241014	131100	37718340	5750	5750	5750	5750	0
417	20241014	131000	37718340	5750	5750	5750	5750	0
418	20241014	130900	37718340	5750	5750	5750	5750	0
419	20241014	130800	37718340	5750	5750	5750	5750	0
420	20241014	130700	37718340	5750	5750	5750	5750	0
421	20241014	130600	37718340	5750	5750	5750	5750	0
422	20241014	130500	37718340	5750	5750	5750	5750	0
423	20241014	130400	37718340	5750	5750	5750	5750	0
424	20241014	130300	37718340	5750	5750	5750	5750	0
425	20241014	130200	37718340	5750	5750	5750	5750	0
426	20241014	130100	37718340	5750	5750	5750	5750	0
427	20241014	130000	37718340	5750	5750	5750	5750	0
428	20241014	125900	37718340	5750	5750	5750	5750	0
429	20241014	125800	37718340	5750	5750	5750	5750	0
430	20241014	125700	37718340	5750	5740	5750	5740	40
431	20241014	125600	37488730	5740	5740	5740	5740	0
432	20241014	125500	37488730	5740	5740	5740	5740	0
433	20241014	125400	37488730	5740	5740	5740	5740	0
434	20241014	125300	37488730	5740	5740	5740	5740	0
435	20241014	125200	37488730	5740	5740	5740	5740	0
436	20241014	125100	37488730	5740	5740	5740	5740	0
437	20241014	125000	37488730	5740	5740	5740	5740	0
438	20241014	124900	37488730	5740	5740	5740	5740	0
439	20241014	124800	37488730	5740	5740	5740	5740	0
440	20241014	124700	37488730	5740	5740	5740	5740	0
441	20241014	124600	37488730	5740	5740	5740	5740	0
442	20241014	124500	37488730	5740	5740	5740	5740	0
443	20241014	124400	37488730	5740	5740	5740	5740	0
444	20241014	124300	37488730	5740	5740	5740	5740	0
445	20241014	124200	37488730	5740	5740	5740	5740	0
446	20241014	124100	37488730	5740	5740	5740	5740	0
447	20241014	124000	37488730	5740	5740	5740	5740	0
448	20241014	123900	37488730	5740	5740	5740	5740	0
449	20241014	123800	37488730	5740	5740	5740	5740	0
450	20241014	123700	37488730	5740	5740	5740	5740	0
451	20241014	123600	37488730	5740	5740	5740	5740	0
452	20241014	123500	37488730	5740	5740	5740	5740	0
453	20241014	123400	37488730	5740	5740	5740	5740	1
454	20241014	123300	37482990	5710	5710	5710	5710	11
455	20241014	123200	37420180	5740	5740	5740	5740	0
456	20241014	123100	37420180	5740	5740	5740	5740	0
457	20241014	123000	37420180	5740	5740	5740	5740	0
458	20241014	122900	37420180	5740	5740	5740	5740	0
459	20241014	122800	37420180	5740	5740	5740	5740	1
460	20241014	122700	37414440	5740	5740	5740	5740	87
461	20241014	122600	36915060	5740	5740	5740	5740	0
462	20241014	122500	36915060	5740	5720	5740	5720	14
463	20241014	122400	36834960	5730	5730	5730	5730	12
464	20241014	122300	36766200	5740	5740	5740	5740	0
465	20241014	122200	36766200	5740	5730	5740	5730	64
466	20241014	122100	36399470	5730	5730	5730	5730	0
467	20241014	122000	36399470	5730	5730	5730	5730	0
468	20241014	121900	36399470	5730	5730	5730	5730	0
469	20241014	121800	36399470	5730	5730	5730	5730	0
470	20241014	121700	36399470	5730	5730	5730	5730	0
471	20241014	121600	36399470	5730	5730	5730	5730	0
472	20241014	121500	36399470	5730	5730	5730	5730	0
473	20241014	121400	36399470	5730	5730	5730	5730	0
474	20241014	121300	36399470	5730	5730	5730	5730	37
475	20241014	121200	36187460	5720	5720	5720	5720	0
476	20241014	121100	36187460	5720	5720	5720	5720	20
477	20241014	121000	36073060	5720	5720	5720	5720	0
478	20241014	120900	36073060	5720	5720	5720	5720	0
479	20241014	120800	36073060	5720	5720	5720	5720	0
480	20241014	120700	36073060	5720	5720	5720	5720	0
481	20241014	120600	36073060	5720	5720	5720	5720	0
482	20241014	120500	36073060	5720	5720	5720	5720	0
483	20241014	120400	36073060	5720	5720	5720	5720	0
484	20241014	120300	36073060	5720	5720	5720	5720	0
485	20241014	120200	36073060	5720	5720	5720	5720	0
486	20241014	120100	36073060	5720	5720	5720	5720	0
487	20241014	120000	36073060	5720	5710	5720	5700	18
488	20241014	115900	35970280	5710	5710	5710	5710	1
489	20241014	115800	35964570	5730	5730	5730	5730	0
490	20241014	115700	35964570	5730	5730	5730	5730	0
491	20241014	115600	35964570	5730	5730	5730	5730	0
492	20241014	115500	35964570	5730	5730	5730	5730	0
493	20241014	115400	35964570	5730	5730	5730	5730	0
494	20241014	115300	35964570	5730	5730	5730	5730	1
495	20241014	115200	35958840	5740	5740	5740	5740	0
496	20241014	115100	35958840	5740	5740	5740	5740	0
497	20241014	115000	35958840	5740	5740	5740	5740	0
498	20241014	114900	35958840	5740	5740	5740	5740	0
499	20241014	114800	35958840	5740	5740	5740	5740	0
500	20241014	114700	35958840	5740	5740	5740	5740	0
501	20241014	114600	35958840	5740	5720	5740	5720	47
502	20241014	114500	35689980	5690	5700	5700	5690	400
503	20241014	114400	33413350	5730	5730	5730	5730	0
504	20241014	114300	33413350	5730	5730	5730	5730	0
505	20241014	114200	33413350	5730	5730	5730	5730	0
506	20241014	114100	33413350	5730	5730	5730	5730	0
507	20241014	114000	33413350	5730	5730	5730	5730	0
508	20241014	113900	33413350	5730	5730	5730	5730	300
509	20241014	113800	31694350	5730	5730	5730	5730	1
510	20241014	113700	31688620	5710	5710	5710	5710	0
511	20241014	113600	31688620	5710	5710	5710	5710	0
512	20241014	113500	31688620	5710	5710	5710	5710	0
513	20241014	113400	31688620	5710	5710	5710	5710	0
514	20241014	113300	31688620	5710	5710	5710	5710	0
515	20241014	113200	31688620	5710	5710	5710	5710	1
516	20241014	113100	31682910	5720	5720	5720	5720	1
517	20241014	113000	31677190	5730	5730	5730	5730	0
518	20241014	112900	31677190	5730	5680	5730	5680	26
519	20241014	112800	31529370	5690	5710	5710	5690	326
520	20241014	112700	29674250	5710	5750	5750	5710	81
521	20241014	112600	29210940	5760	5760	5760	5760	0
522	20241014	112500	29210940	5760	5760	5760	5760	0
523	20241014	112400	29210940	5760	5760	5760	5760	0
524	20241014	112300	29210940	5760	5760	5760	5760	0
525	20241014	112200	29210940	5760	5760	5760	5760	0
526	20241014	112100	29210940	5760	5760	5760	5760	0
527	20241014	112000	29210940	5760	5760	5760	5760	0
528	20241014	111900	29210940	5760	5760	5760	5760	0
529	20241014	111800	29210940	5760	5760	5760	5760	0
530	20241014	111700	29210940	5760	5760	5760	5760	0
531	20241014	111600	29210940	5760	5760	5760	5760	0
532	20241014	111500	29210940	5760	5760	5760	5760	0
533	20241014	111400	29210940	5760	5760	5760	5760	1
534	20241014	111300	29205180	5770	5770	5770	5770	0
535	20241014	111200	29205180	5770	5770	5770	5770	0
536	20241014	111100	29205180	5770	5770	5770	5770	0
537	20241014	111000	29205180	5770	5770	5770	5770	0
538	20241014	110900	29205180	5770	5770	5770	5770	0
539	20241014	110800	29205180	5770	5770	5770	5770	0
540	20241014	110700	29205180	5770	5770	5770	5770	0
541	20241014	110600	29205180	5770	5770	5770	5770	0
542	20241014	110500	29205180	5770	5770	5770	5770	1
543	20241014	110400	29199410	5770	5770	5770	5770	0
544	20241014	110300	29199410	5770	5770	5770	5770	0
545	20241014	110200	29199410	5770	5770	5770	5770	0
546	20241014	110100	29199410	5770	5770	5770	5770	1
547	20241014	110000	29193640	5780	5750	5780	5750	3
548	20241014	105900	29176350	5720	5720	5720	5720	0
549	20241014	105800	29176350	5720	5720	5720	5720	0
550	20241014	105700	29176350	5720	5730	5730	5720	15
551	20241014	105600	29090540	5800	5800	5800	5800	0
552	20241014	105500	29090540	5800	5800	5800	5800	0
553	20241014	105400	29090540	5800	5800	5800	5800	0
554	20241014	105300	29090540	5800	5800	5800	5800	0
555	20241014	105200	29090540	5800	5800	5800	5800	0
556	20241014	105100	29090540	5800	5790	5800	5790	38
557	20241014	105000	28870510	5740	5760	5760	5740	4
558	20241014	104900	28847520	5740	5740	5740	5740	0
559	20241014	104800	28847520	5740	5740	5740	5740	0
560	20241014	104700	28847520	5740	5740	5740	5740	0
561	20241014	104600	28847520	5740	5740	5740	5740	77
562	20241014	104500	28405540	5740	5750	5750	5740	1136
563	20241014	104400	21874470	5740	5740	5740	5740	0
564	20241014	104300	21874470	5740	5740	5740	5740	0
565	20241014	104200	21874470	5740	5740	5740	5740	0
566	20241014	104100	21874470	5740	5740	5740	5740	0
567	20241014	104000	21874470	5740	5740	5740	5740	0
568	20241014	103900	21874470	5740	5740	5740	5740	310
569	20241014	103800	20095070	5740	5740	5740	5740	0
570	20241014	103700	20095070	5740	5740	5740	5740	0
571	20241014	103600	20095070	5740	5740	5740	5740	0
572	20241014	103500	20095070	5740	5740	5740	5740	0
573	20241014	103400	20095070	5740	5740	5740	5740	0
574	20241014	103300	20095070	5740	5740	5740	5740	0
575	20241014	103200	20095070	5740	5740	5740	5740	0
576	20241014	103100	20095070	5740	5740	5740	5740	0
577	20241014	103000	20095070	5740	5740	5740	5740	0
578	20241014	102900	20095070	5740	5740	5740	5740	0
579	20241014	102800	20095070	5740	5740	5740	5740	0
580	20241014	102700	20095070	5740	5760	5760	5740	580
581	20241014	102600	16764660	5800	5800	5800	5800	0
582	20241014	102500	16764660	5800	5800	5800	5800	0
583	20241014	102400	16764660	5800	5800	5800	5800	0
584	20241014	102300	16764660	5800	5800	5800	5800	0
585	20241014	102200	16764660	5800	5800	5800	5800	0
586	20241014	102100	16764660	5800	5800	5800	5800	0
587	20241014	102000	16764660	5800	5800	5800	5800	0
588	20241014	101900	16764660	5800	5800	5800	5800	0
589	20241014	101800	16764660	5800	5800	5800	5800	1
590	20241014	101700	16758860	5760	5760	5760	5760	0
591	20241014	101600	16758860	5760	5760	5760	5760	0
592	20241014	101500	16758860	5760	5760	5760	5760	0
593	20241014	101400	16758860	5760	5800	5800	5760	2
594	20241014	101300	16747300	5760	5760	5760	5760	0
595	20241014	101200	16747300	5760	5760	5760	5760	323
596	20241014	101100	14886820	5800	5800	5800	5800	0
597	20241014	101000	14886820	5800	5800	5800	5800	0
598	20241014	100900	14886820	5800	5800	5800	5800	0
599	20241014	100800	14886820	5800	5800	5800	5800	0
600	20241014	100700	14886820	5800	5800	5800	5800	0
601	20241014	100600	14886820	5800	5800	5800	5800	0
602	20241014	100500	14886820	5800	5800	5800	5800	1
603	20241014	100400	14881020	5790	5790	5790	5790	0
604	20241014	100300	14881020	5790	5790	5790	5790	0
605	20241014	100200	14881020	5790	5790	5790	5790	12
606	20241014	100100	14811540	5800	5800	5800	5800	0
607	20241014	100000	14811540	5800	5800	5800	5800	1
608	20241014	095900	14805740	5740	5770	5770	5740	300
609	20241014	095800	13078720	5820	5820	5820	5820	0
610	20241014	095700	13078720	5820	5820	5820	5820	1
611	20241014	095600	13072900	5770	5770	5770	5770	0
612	20241014	095500	13072900	5770	5820	5820	5760	472
613	20241014	095400	10350510	5860	5860	5860	5860	0
614	20241014	095300	10350510	5860	5860	5860	5860	0
615	20241014	095200	10350510	5860	5860	5860	5860	0
616	20241014	095100	10350510	5860	5860	5860	5860	0
617	20241014	095000	10350510	5860	5860	5860	5860	0
618	20241014	094900	10350510	5860	5860	5860	5860	0
619	20241014	094800	10350510	5860	5860	5860	5860	0
620	20241014	094700	10350510	5860	5860	5860	5860	0
621	20241014	094600	10350510	5860	5860	5860	5860	0
622	20241014	094500	10350510	5860	5860	5860	5860	0
623	20241014	094400	10350510	5860	5860	5860	5860	1
624	20241014	094300	10344650	5870	5870	5870	5870	0
625	20241014	094200	10344650	5870	5870	5870	5870	0
626	20241014	094100	10344650	5870	5870	5870	5870	0
627	20241014	094000	10344650	5870	5870	5870	5870	0
628	20241014	093900	10344650	5870	5870	5870	5870	0
629	20241014	093800	10344650	5870	5870	5870	5870	0
630	20241014	093700	10344650	5870	5870	5870	5870	0
631	20241014	093600	10344650	5870	5820	5870	5820	52
632	20241014	093500	10040710	5860	5830	5860	5830	542
633	20241014	093400	6880220	5870	5870	5870	5870	0
634	20241014	093300	6880220	5870	5860	5870	5860	10
635	20241014	093200	6821560	5820	5860	5860	5820	6
636	20241014	093100	6786560	5880	5880	5880	5880	0
637	20241014	093000	6786560	5880	5880	5880	5880	0
638	20241014	092900	6786560	5880	5880	5880	5880	0
639	20241014	092800	6786560	5880	5880	5880	5880	0
640	20241014	092700	6786560	5880	5880	5880	5880	0
641	20241014	092600	6786560	5880	5880	5880	5880	0
642	20241014	092500	6786560	5880	5880	5880	5880	0
643	20241014	092400	6786560	5880	5880	5880	5880	0
644	20241014	092300	6786560	5880	5870	5880	5810	41
645	20241014	092200	6545760	5880	5880	5880	5880	0
646	20241014	092100	6545760	5880	5880	5880	5880	0
647	20241014	092000	6545760	5880	5800	5880	5780	13
648	20241014	091900	6469710	5880	5880	5880	5880	0
649	20241014	091800	6469710	5880	5880	5880	5880	10
650	20241014	091700	6410910	5880	5880	5880	5880	1
651	20241014	091600	6405030	5860	5820	5860	5820	319
652	20241014	091500	4536280	5750	5750	5750	5750	1
653	20241014	091400	4530530	5860	5830	5860	5830	51
654	20241014	091300	4232620	5750	5750	5820	5750	14
655	20241014	091200	4152050	5880	5880	5880	5880	0
656	20241014	091100	4152050	5880	5880	5880	5880	0
657	20241014	091000	4152050	5880	5880	5880	5880	0
658	20241014	090900	4152050	5880	5880	5880	5880	0
659	20241014	090800	4152050	5880	5870	5880	5870	52
660	20241014	090700	3846630	5880	5880	5880	5880	0
661	20241014	090600	3846630	5880	5880	5880	5880	0
662	20241014	090500	3846630	5880	5880	5880	5880	0
663	20241014	090400	3846630	5880	5880	5880	5880	0
664	20241014	090300	3846630	5880	5880	5880	5880	0
665	20241014	090200	3846630	5880	5880	5880	5880	0
666	20241014	090100	3846630	5880	5730	5880	5730	35
667	20241014	090000	3645930	5900	5710	5900	5710	625