KissMeData/014570/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190200	36647225	5040	5040	5040	5040	220
3	20241010	190100	36647225	5040	5040	5040	5040	0
4	20241010	190000	36647225	5040	5040	5040	5040	0
5	20241010	185900	36647225	5040	5040	5040	5040	0
6	20241010	185800	36647225	5040	5040	5040	5040	0
7	20241010	185700	36647225	5040	5040	5040	5040	0
8	20241010	185600	36647225	5040	5040	5040	5040	0
9	20241010	185500	36647225	5040	5040	5040	5040	0
10	20241010	185400	36647225	5040	5040	5040	5040	0
11	20241010	185300	36647225	5040	5040	5040	5040	0
12	20241010	185200	36647225	5040	5040	5040	5040	0
13	20241010	185100	36647225	5040	5040	5040	5040	0
14	20241010	185000	36647225	5040	5040	5040	5040	0
15	20241010	184900	36647225	5040	5040	5040	5040	0
16	20241010	184800	36647225	5040	5040	5040	5040	0
17	20241010	184700	36647225	5040	5040	5040	5040	0
18	20241010	184600	36647225	5040	5040	5040	5040	0
19	20241010	184500	36647225	5040	5040	5040	5040	0
20	20241010	184400	36647225	5040	5040	5040	5040	0
21	20241010	184300	36647225	5040	5040	5040	5040	0
22	20241010	184200	36647225	5040	5040	5040	5040	0
23	20241010	184100	36647225	5040	5040	5040	5040	0
24	20241010	184000	36647225	5040	5040	5040	5040	0
25	20241010	183900	36647225	5040	5040	5040	5040	0
26	20241010	183800	36647225	5040	5040	5040	5040	0
27	20241010	183700	36647225	5040	5040	5040	5040	0
28	20241010	183600	36647225	5040	5040	5040	5040	0
29	20241010	183500	36647225	5040	5040	5040	5040	0
30	20241010	183400	36647225	5040	5040	5040	5040	0
31	20241010	183300	36647225	5040	5040	5040	5040	0
32	20241010	183200	36647225	5040	5040	5040	5040	220
33	20241010	183100	36647225	5040	5040	5040	5040	0
34	20241010	183000	36647225	5040	5040	5040	5040	0
35	20241010	182900	36647225	5040	5040	5040	5040	0
36	20241010	182800	36647225	5040	5040	5040	5040	0
37	20241010	182700	36647225	5040	5040	5040	5040	0
38	20241010	182600	36647225	5040	5040	5040	5040	0
39	20241010	182500	36647225	5040	5040	5040	5040	0
40	20241010	182400	36647225	5040	5040	5040	5040	0
41	20241010	182300	36647225	5040	5040	5040	5040	0
42	20241010	182200	36647225	5040	5040	5040	5040	0
43	20241010	182100	36647225	5040	5040	5040	5040	0
44	20241010	182000	36647225	5040	5040	5040	5040	0
45	20241010	181900	36647225	5040	5040	5040	5040	0
46	20241010	181800	36647225	5040	5040	5040	5040	0
47	20241010	181700	36647225	5040	5040	5040	5040	0
48	20241010	181600	36647225	5040	5040	5040	5040	0
49	20241010	181500	36647225	5040	5040	5040	5040	0
50	20241010	181400	36647225	5040	5040	5040	5040	0
51	20241010	181300	36647225	5040	5040	5040	5040	0
52	20241010	181200	36647225	5040	5040	5040	5040	0
53	20241010	181100	36647225	5040	5040	5040	5040	0
54	20241010	181000	36647225	5040	5040	5040	5040	0
55	20241010	180900	36647225	5040	5040	5040	5040	0
56	20241010	180800	36647225	5040	5040	5040	5040	0
57	20241010	180700	36647225	5040	5040	5040	5040	0
58	20241010	180600	36647225	5040	5040	5040	5040	0
59	20241010	180500	36647225	5040	5040	5040	5040	0
60	20241010	180400	36647225	5040	5040	5040	5040	0
61	20241010	180300	36647225	5040	5040	5040	5040	0
62	20241010	180200	36647225	5040	5040	5040	5040	220
63	20241010	180100	36647225	5040	5040	5040	5040	0
64	20241010	180000	36647225	5040	5040	5040	5040	0
65	20241010	175900	36647225	5040	5040	5040	5040	0
66	20241010	175800	36647225	5040	5040	5040	5040	0
67	20241010	175700	36647225	5040	5040	5040	5040	0
68	20241010	175600	36647225	5040	5040	5040	5040	0
69	20241010	175500	36647225	5040	5040	5040	5040	0
70	20241010	175400	36647225	5040	5040	5040	5040	0
71	20241010	175300	36647225	5040	5040	5040	5040	0
72	20241010	175200	36647225	5040	5040	5040	5040	0
73	20241010	175100	36647225	5040	5040	5040	5040	0
74	20241010	175000	36647225	5040	5040	5040	5040	0
75	20241010	174900	36647225	5040	5040	5040	5040	0
76	20241010	174800	36647225	5040	5040	5040	5040	0
77	20241010	174700	36647225	5040	5040	5040	5040	0
78	20241010	174600	36647225	5040	5040	5040	5040	0
79	20241010	174500	36647225	5040	5040	5040	5040	0
80	20241010	174400	36647225	5040	5040	5040	5040	0
81	20241010	174300	36647225	5040	5040	5040	5040	0
82	20241010	174200	36647225	5040	5040	5040	5040	0
83	20241010	174100	36647225	5040	5040	5040	5040	0
84	20241010	174000	36647225	5040	5040	5040	5040	0
85	20241010	173900	36647225	5040	5040	5040	5040	0
86	20241010	173800	36647225	5040	5040	5040	5040	0
87	20241010	173700	36647225	5040	5040	5040	5040	0
88	20241010	173600	36647225	5040	5040	5040	5040	0
89	20241010	173500	36647225	5040	5040	5040	5040	0
90	20241010	173400	36647225	5040	5040	5040	5040	0
91	20241010	173300	36647225	5040	5040	5040	5040	0
92	20241010	173200	36647225	5040	5040	5040	5040	220
93	20241010	173100	36647225	5040	5040	5040	5040	0
94	20241010	173000	36647225	5040	5040	5040	5040	0
95	20241010	172900	36647225	5040	5040	5040	5040	0
96	20241010	172800	36647225	5040	5040	5040	5040	0
97	20241010	172700	36647225	5040	5040	5040	5040	0
98	20241010	172600	36647225	5040	5040	5040	5040	0
99	20241010	172500	36647225	5040	5040	5040	5040	0
100	20241010	172400	36647225	5040	5040	5040	5040	0
101	20241010	172300	36647225	5040	5040	5040	5040	0
102	20241010	172200	36647225	5040	5040	5040	5040	0
103	20241010	172100	36647225	5040	5040	5040	5040	0
104	20241010	172000	36647225	5040	5040	5040	5040	0
105	20241010	171900	36647225	5040	5040	5040	5040	0
106	20241010	171800	36647225	5040	5040	5040	5040	0
107	20241010	171700	36647225	5040	5040	5040	5040	0
108	20241010	171600	36647225	5040	5040	5040	5040	0
109	20241010	171500	36647225	5040	5040	5040	5040	0
110	20241010	171400	36647225	5040	5040	5040	5040	0
111	20241010	171300	36647225	5040	5040	5040	5040	0
112	20241010	171200	36647225	5040	5040	5040	5040	0
113	20241010	171100	36647225	5040	5040	5040	5040	0
114	20241010	171000	36647225	5040	5040	5040	5040	0
115	20241010	170900	36647225	5040	5040	5040	5040	0
116	20241010	170800	36647225	5040	5040	5040	5040	0
117	20241010	170700	36647225	5040	5040	5040	5040	0
118	20241010	170600	36647225	5040	5040	5040	5040	0
119	20241010	170500	36647225	5040	5040	5040	5040	0
120	20241010	170400	36647225	5040	5040	5040	5040	0
121	20241010	170300	36647225	5040	5040	5040	5040	0
122	20241010	170200	36647225	5040	5040	5040	5040	220
123	20241010	170100	36647225	5040	5040	5040	5040	0
124	20241010	170000	36647225	5040	5040	5040	5040	0
125	20241010	165900	36647225	5040	5040	5040	5040	0
126	20241010	165800	36647225	5040	5040	5040	5040	0
127	20241010	165700	36647225	5040	5040	5040	5040	0
128	20241010	165600	36647225	5040	5040	5040	5040	0
129	20241010	165500	36647225	5040	5040	5040	5040	0
130	20241010	165400	36647225	5040	5040	5040	5040	0
131	20241010	165300	36647225	5040	5040	5040	5040	0
132	20241010	165200	36647225	5040	5040	5040	5040	0
133	20241010	165100	36647225	5040	5040	5040	5040	0
134	20241010	165000	36647225	5040	5040	5040	5040	0
135	20241010	164900	36647225	5040	5040	5040	5040	0
136	20241010	164800	36647225	5040	5040	5040	5040	0
137	20241010	164700	36647225	5040	5040	5040	5040	0
138	20241010	164600	36647225	5040	5040	5040	5040	0
139	20241010	164500	36647225	5040	5040	5040	5040	0
140	20241010	164400	36647225	5040	5040	5040	5040	0
141	20241010	164300	36647225	5040	5040	5040	5040	0
142	20241010	164200	36647225	5040	5040	5040	5040	0
143	20241010	164100	36647225	5040	5040	5040	5040	0
144	20241010	164000	36647225	5040	5040	5040	5040	0
145	20241010	163900	36647225	5040	5040	5040	5040	0
146	20241010	163800	36647225	5040	5040	5040	5040	0
147	20241010	163700	36647225	5040	5040	5040	5040	0
148	20241010	163600	36647225	5040	5040	5040	5040	0
149	20241010	163500	36647225	5040	5040	5040	5040	0
150	20241010	163400	36647225	5040	5040	5040	5040	0
151	20241010	163300	36647225	5040	5040	5040	5040	0
152	20241010	163200	36647225	5040	5040	5040	5040	220
153	20241010	163100	36647225	5040	5040	5040	5040	0
154	20241010	163000	36647225	5040	5040	5040	5040	0
155	20241010	162900	36647225	5040	5040	5040	5040	0
156	20241010	162800	36647225	5040	5040	5040	5040	0
157	20241010	162700	36647225	5040	5040	5040	5040	0
158	20241010	162600	36647225	5040	5040	5040	5040	0
159	20241010	162500	36647225	5040	5040	5040	5040	0
160	20241010	162400	36647225	5040	5040	5040	5040	0
161	20241010	162300	36647225	5040	5040	5040	5040	0
162	20241010	162200	36647225	5040	5040	5040	5040	0
163	20241010	162100	36647225	5040	5040	5040	5040	0
164	20241010	162000	36647225	5040	5040	5040	5040	0
165	20241010	161900	36647225	5040	5040	5040	5040	0
166	20241010	161800	36647225	5040	5040	5040	5040	0
167	20241010	161700	36647225	5040	5040	5040	5040	0
168	20241010	161600	36647225	5040	5040	5040	5040	0
169	20241010	161500	36647225	5040	5040	5040	5040	0
170	20241010	161400	36647225	5040	5040	5040	5040	0
171	20241010	161300	36647225	5040	5040	5040	5040	0
172	20241010	161200	36647225	5040	5040	5040	5040	0
173	20241010	161100	36647225	5040	5040	5040	5040	0
174	20241010	161000	36647225	5040	5040	5040	5040	0
175	20241010	160900	36647225	5040	5040	5040	5040	0
176	20241010	160800	36647225	5040	5040	5040	5040	0
177	20241010	160700	36647225	5040	5040	5040	5040	0
178	20241010	160600	36647225	5040	5040	5040	5040	0
179	20241010	160500	36647225	5040	5040	5040	5040	0
180	20241010	160400	36647225	5040	5040	5040	5040	0
181	20241010	160300	36647225	5040	5040	5040	5040	0
182	20241010	160200	36647225	5040	5040	5040	5040	220
183	20241010	160100	36647225	5040	5040	5040	5040	0
184	20241010	160000	36647225	5040	5040	5040	5040	0
185	20241010	155900	36647225	5040	5040	5040	5040	0
186	20241010	155800	36647225	5040	5040	5040	5040	0
187	20241010	155700	36647225	5040	5040	5040	5040	0
188	20241010	155600	36647225	5040	5040	5040	5040	0
189	20241010	155500	36647225	5040	5040	5040	5040	0
190	20241010	155400	36647225	5040	5040	5040	5040	0
191	20241010	155300	36647225	5040	5040	5040	5040	0
192	20241010	155200	36647225	5040	5040	5040	5040	0
193	20241010	155100	36647225	5040	5040	5040	5040	0
194	20241010	155000	36647225	5040	5040	5040	5040	0
195	20241010	154900	36647225	5040	5040	5040	5040	0
196	20241010	154800	36647225	5040	5040	5040	5040	0
197	20241010	154700	36647225	5040	5040	5040	5040	0
198	20241010	154600	36647225	5040	5040	5040	5040	0
199	20241010	154500	36647225	5040	5040	5040	5040	0
200	20241010	154400	36647225	5040	5040	5040	5040	0
201	20241010	154300	36647225	5040	5040	5040	5040	0
202	20241010	154200	36647225	5040	5040	5040	5040	0
203	20241010	154100	36647225	5040	5040	5040	5040	0
204	20241010	154000	36647225	5040	5040	5040	5040	0
205	20241010	153900	36647225	5040	5040	5040	5040	0
206	20241010	153800	36647225	5040	5040	5040	5040	0
207	20241010	153700	36647225	5040	5040	5040	5040	0
208	20241010	153600	36647225	5040	5040	5040	5040	0
209	20241010	153500	36647225	5040	5040	5040	5040	0
210	20241010	153400	36647225	5040	5040	5040	5040	0
211	20241010	153300	36647225	5040	5040	5040	5040	0
212	20241010	153200	36647225	5040	5040	5040	5040	220
213	20241010	153100	36647225	5040	5040	5040	5040	0
214	20241010	153000	36647225	5040	5040	5040	5040	220
215	20241010	152900	35538425	5040	5040	5040	5040	0
216	20241010	152800	35538425	5040	5040	5040	5040	0
217	20241010	152700	35538425	5040	5040	5040	5040	0
218	20241010	152600	35538425	5040	5040	5040	5040	0
219	20241010	152500	35538425	5040	5040	5040	5040	0
220	20241010	152400	35538425	5040	5040	5040	5040	0
221	20241010	152300	35538425	5040	5040	5040	5040	0
222	20241010	152200	35538425	5040	5040	5040	5040	0
223	20241010	152100	35538425	5040	5040	5040	5040	0
224	20241010	152000	35538425	5040	5040	5040	5040	0
225	20241010	151900	35538425	5040	5040	5040	5040	0
226	20241010	151800	35538425	5040	5040	5040	5040	0
227	20241010	151700	35538425	5040	5040	5040	5040	0
228	20241010	151600	35538425	5040	5040	5040	5040	0
229	20241010	151500	35538425	5040	5040	5040	5040	0
230	20241010	151400	35538425	5040	5040	5040	5040	0
231	20241010	151300	35538425	5040	5040	5040	5040	0
232	20241010	151200	35538425	5040	5040	5040	5040	0
233	20241010	151100	35538425	5040	5040	5040	5040	0
234	20241010	151000	35538425	5040	5040	5040	5040	177
235	20241010	150900	34646345	5050	5050	5050	5050	0
236	20241010	150800	34646345	5050	5050	5050	5050	0
237	20241010	150700	34646345	5050	5050	5050	5050	0
238	20241010	150600	34646345	5050	5050	5050	5050	5
239	20241010	150500	34621095	5050	5050	5050	5050	0
240	20241010	150400	34621095	5050	5050	5050	5050	0
241	20241010	150300	34621095	5050	5050	5050	5050	0
242	20241010	150200	34621095	5050	5050	5050	5050	0
243	20241010	150100	34621095	5050	5050	5050	5050	0
244	20241010	150000	34621095	5050	5050	5050	5050	1
245	20241010	145900	34616045	5020	5020	5020	5020	0
246	20241010	145800	34616045	5020	5020	5020	5020	0
247	20241010	145700	34616045	5020	5020	5020	5020	0
248	20241010	145600	34616045	5020	5020	5020	5020	0
249	20241010	145500	34616045	5020	5020	5020	5020	0
250	20241010	145400	34616045	5020	5050	5050	5020	4
251	20241010	145300	34595905	5020	5020	5020	5020	3
252	20241010	145200	34580845	5020	5020	5020	5020	4
253	20241010	145100	34560765	5020	5020	5020	5020	1
254	20241010	145000	34555745	5020	5020	5020	5020	0
255	20241010	144900	34555745	5020	5020	5020	5020	5
256	20241010	144800	34530645	5020	5020	5020	5020	1
257	20241010	144700	34525625	5020	5020	5020	5020	2
258	20241010	144600	34515585	5040	5040	5040	5040	0
259	20241010	144500	34515585	5040	5040	5040	5040	0
260	20241010	144400	34515585	5040	5020	5040	5020	2
261	20241010	144300	34505525	5040	5040	5040	5040	0
262	20241010	144200	34505525	5040	5040	5040	5040	660
263	20241010	144100	31179125	5040	5040	5040	5040	0
264	20241010	144000	31179125	5040	5040	5040	5040	0
265	20241010	143900	31179125	5040	5040	5040	5040	0
266	20241010	143800	31179125	5040	5040	5040	5040	0
267	20241010	143700	31179125	5040	5040	5040	5040	0
268	20241010	143600	31179125	5040	5040	5040	5040	10
269	20241010	143500	31128725	5000	5000	5000	5000	0
270	20241010	143400	31128725	5000	5000	5000	5000	0
271	20241010	143300	31128725	5000	5000	5000	5000	1
272	20241010	143200	31123725	5040	5040	5040	5040	0
273	20241010	143100	31123725	5040	5040	5040	5040	0
274	20241010	143000	31123725	5040	5040	5040	5040	0
275	20241010	142900	31123725	5040	5040	5040	5040	4
276	20241010	142800	31103565	5040	5040	5040	5040	0
277	20241010	142700	31103565	5040	5040	5040	5040	0
278	20241010	142600	31103565	5040	5040	5040	5040	2
279	20241010	142500	31093485	5050	5050	5050	5050	0
280	20241010	142400	31093485	5050	5050	5050	5050	0
281	20241010	142300	31093485	5050	5050	5050	5050	1
282	20241010	142200	31088435	5020	5020	5020	5020	0
283	20241010	142100	31088435	5020	5020	5020	5020	0
284	20241010	142000	31088435	5020	5020	5020	5020	0
285	20241010	141900	31088435	5020	5020	5020	5020	0
286	20241010	141800	31088435	5020	5020	5020	5020	459
287	20241010	141700	28784255	5000	5020	5020	5000	32
288	20241010	141600	28623935	5020	5020	5020	5020	1
289	20241010	141500	28618915	5020	5020	5020	5020	0
290	20241010	141400	28618915	5020	5020	5020	5020	0
291	20241010	141300	28618915	5020	5020	5020	5020	0
292	20241010	141200	28618915	5020	5020	5020	5020	0
293	20241010	141100	28618915	5020	5020	5020	5020	0
294	20241010	141000	28618915	5020	5020	5020	5020	0
295	20241010	140900	28618915	5020	5020	5020	5020	20
296	20241010	140800	28518515	5020	5020	5020	5020	30
297	20241010	140700	28367915	5020	5020	5020	5020	10
298	20241010	140600	28317715	5020	5020	5020	5020	0
299	20241010	140500	28317715	5020	5020	5020	5020	0
300	20241010	140400	28317715	5020	5020	5020	5020	0
301	20241010	140300	28317715	5020	5020	5020	5020	0
302	20241010	140200	28317715	5020	5020	5020	5020	0
303	20241010	140100	28317715	5020	5020	5020	5020	17
304	20241010	140000	28232375	5020	5020	5020	5020	0
305	20241010	135900	28232375	5020	5020	5020	5020	0
306	20241010	135800	28232375	5020	5020	5020	5020	0
307	20241010	135700	28232375	5020	5020	5020	5020	0
308	20241010	135600	28232375	5020	5020	5020	5020	0
309	20241010	135500	28232375	5020	5020	5020	5020	0
310	20241010	135400	28232375	5020	5020	5020	5020	0
311	20241010	135300	28232375	5020	5020	5020	5020	0
312	20241010	135200	28232375	5020	5020	5020	5020	0
313	20241010	135100	28232375	5020	5020	5020	5020	0
314	20241010	135000	28232375	5020	5020	5020	5020	0
315	20241010	134900	28232375	5020	5020	5020	5020	0
316	20241010	134800	28232375	5020	5020	5020	5020	0
317	20241010	134700	28232375	5020	5020	5020	5020	0
318	20241010	134600	28232375	5020	5020	5020	5020	0
319	20241010	134500	28232375	5020	5020	5020	5020	0
320	20241010	134400	28232375	5020	5020	5020	5020	0
321	20241010	134300	28232375	5020	5020	5020	5020	0
322	20241010	134200	28232375	5020	5020	5020	4995	3002
323	20241010	134100	13184580	5050	5050	5050	5050	0
324	20241010	134000	13184580	5050	5050	5050	5050	0
325	20241010	133900	13184580	5050	5050	5050	5050	0
326	20241010	133800	13184580	5050	5050	5050	5050	0
327	20241010	133700	13184580	5050	5050	5050	5050	0
328	20241010	133600	13184580	5050	5050	5050	5050	0
329	20241010	133500	13184580	5050	5050	5050	5050	0
330	20241010	133400	13184580	5050	5050	5050	5050	0
331	20241010	133300	13184580	5050	5050	5050	5050	0
332	20241010	133200	13184580	5050	5050	5050	5050	0
333	20241010	133100	13184580	5050	5050	5050	5050	0
334	20241010	133000	13184580	5050	5050	5050	5050	0
335	20241010	132900	13184580	5050	5050	5050	5050	10
336	20241010	132800	13134080	5060	5060	5060	5060	0
337	20241010	132700	13134080	5060	5060	5060	5060	0
338	20241010	132600	13134080	5060	5060	5060	5060	0
339	20241010	132500	13134080	5060	5060	5060	5060	0
340	20241010	132400	13134080	5060	5060	5060	5060	0
341	20241010	132300	13134080	5060	5060	5060	5060	0
342	20241010	132200	13134080	5060	5060	5060	5060	0
343	20241010	132100	13134080	5060	5060	5060	5060	0
344	20241010	132000	13134080	5060	5060	5060	5060	0
345	20241010	131900	13134080	5060	5060	5060	5060	0
346	20241010	131800	13134080	5060	5060	5060	5060	0
347	20241010	131700	13134080	5060	5060	5060	5060	0
348	20241010	131600	13134080	5060	5060	5060	5060	0
349	20241010	131500	13134080	5060	5060	5060	5060	0
350	20241010	131400	13134080	5060	5060	5060	5060	0
351	20241010	131300	13134080	5060	5060	5060	5060	0
352	20241010	131200	13134080	5060	5060	5060	5060	1
353	20241010	131100	13129020	5020	5020	5020	5020	0
354	20241010	131000	13129020	5020	5020	5020	5020	0
355	20241010	130900	13129020	5020	5020	5020	5020	0
356	20241010	130800	13129020	5020	5020	5020	5020	0
357	20241010	130700	13129020	5020	5020	5020	5020	0
358	20241010	130600	13129020	5020	5020	5020	5020	0
359	20241010	130500	13129020	5020	5020	5020	5020	0
360	20241010	130400	13129020	5020	5020	5020	5020	0
361	20241010	130300	13129020	5020	5020	5020	5020	0
362	20241010	130200	13129020	5020	5020	5020	5020	200
363	20241010	130100	12125020	5060	5060	5060	5060	0
364	20241010	130000	12125020	5060	5060	5060	5060	0
365	20241010	125900	12125020	5060	5060	5060	5060	1
366	20241010	125800	12119960	5020	5020	5020	5020	0
367	20241010	125700	12119960	5020	5020	5020	5020	250
368	20241010	125600	10864960	5020	5020	5020	5020	0
369	20241010	125500	10864960	5020	5020	5020	5020	0
370	20241010	125400	10864960	5020	5020	5020	5020	0
371	20241010	125300	10864960	5020	5020	5020	5020	0
372	20241010	125200	10864960	5020	5030	5030	5020	8
373	20241010	125100	10824790	5050	5050	5050	5050	0
374	20241010	125000	10824790	5050	5050	5050	5050	0
375	20241010	124900	10824790	5050	5050	5050	5050	0
376	20241010	124800	10824790	5050	5050	5050	5050	0
377	20241010	124700	10824790	5050	5050	5050	5050	0
378	20241010	124600	10824790	5050	5050	5050	5050	0
379	20241010	124500	10824790	5050	5050	5050	5050	0
380	20241010	124400	10824790	5050	5050	5050	5050	10
381	20241010	124300	10774290	5050	5050	5050	5050	10
382	20241010	124200	10723790	5050	5050	5050	5050	0
383	20241010	124100	10723790	5050	5050	5050	5050	0
384	20241010	124000	10723790	5050	5050	5050	5050	0
385	20241010	123900	10723790	5050	5050	5050	5050	0
386	20241010	123800	10723790	5050	5050	5050	5050	0
387	20241010	123700	10723790	5050	5050	5050	5050	0
388	20241010	123600	10723790	5050	5050	5050	5050	0
389	20241010	123500	10723790	5050	5050	5050	5050	0
390	20241010	123400	10723790	5050	5050	5050	5050	0
391	20241010	123300	10723790	5050	5050	5050	5050	0
392	20241010	123200	10723790	5050	5050	5050	5050	0
393	20241010	123100	10723790	5050	5050	5050	5050	0
394	20241010	123000	10723790	5050	5050	5050	5050	0
395	20241010	122900	10723790	5050	5050	5050	5050	0
396	20241010	122800	10723790	5050	5050	5050	5050	0
397	20241010	122700	10723790	5050	5050	5050	5050	0
398	20241010	122600	10723790	5050	5050	5050	5050	0
399	20241010	122500	10723790	5050	5050	5050	5050	0
400	20241010	122400	10723790	5050	5050	5050	5050	0
401	20241010	122300	10723790	5050	5050	5050	5050	0
402	20241010	122200	10723790	5050	5050	5050	5050	1
403	20241010	122100	10718740	5060	5060	5060	5060	0
404	20241010	122000	10718740	5060	5060	5060	5060	0
405	20241010	121900	10718740	5060	5060	5060	5060	0
406	20241010	121800	10718740	5060	5060	5060	5060	0
407	20241010	121700	10718740	5060	5060	5060	5060	0
408	20241010	121600	10718740	5060	5060	5060	5060	0
409	20241010	121500	10718740	5060	5060	5060	5060	0
410	20241010	121400	10718740	5060	5060	5060	5060	0
411	20241010	121300	10718740	5060	5060	5060	5060	0
412	20241010	121200	10718740	5060	5060	5060	5060	0
413	20241010	121100	10718740	5060	5060	5060	5060	0
414	20241010	121000	10718740	5060	5060	5060	5060	0
415	20241010	120900	10718740	5060	5060	5060	5060	0
416	20241010	120800	10718740	5060	5060	5060	5060	0
417	20241010	120700	10718740	5060	5060	5060	5060	0
418	20241010	120600	10718740	5060	5060	5060	5060	0
419	20241010	120500	10718740	5060	5060	5060	5060	0
420	20241010	120400	10718740	5060	5060	5060	5060	0
421	20241010	120300	10718740	5060	5060	5060	5060	0
422	20241010	120200	10718740	5060	5060	5060	5060	0
423	20241010	120100	10718740	5060	5060	5060	5060	0
424	20241010	120000	10718740	5060	5060	5060	5060	0
425	20241010	115900	10718740	5060	5060	5060	5060	0
426	20241010	115800	10718740	5060	5060	5060	5060	0
427	20241010	115700	10718740	5060	5060	5060	5060	0
428	20241010	115600	10718740	5060	5060	5060	5060	0
429	20241010	115500	10718740	5060	5060	5060	5060	0
430	20241010	115400	10718740	5060	5060	5060	5060	0
431	20241010	115300	10718740	5060	5060	5060	5060	42
432	20241010	115200	10506220	5060	5060	5060	5060	0
433	20241010	115100	10506220	5060	5060	5060	5060	0
434	20241010	115000	10506220	5060	5060	5060	5060	0
435	20241010	114900	10506220	5060	5060	5060	5060	0
436	20241010	114800	10506220	5060	5060	5060	5060	0
437	20241010	114700	10506220	5060	5060	5060	5060	0
438	20241010	114600	10506220	5060	5060	5060	5060	0
439	20241010	114500	10506220	5060	5060	5060	5060	0
440	20241010	114400	10506220	5060	5060	5060	5060	0
441	20241010	114300	10506220	5060	5060	5060	5060	0
442	20241010	114200	10506220	5060	5060	5060	5060	0
443	20241010	114100	10506220	5060	5060	5060	5060	0
444	20241010	114000	10506220	5060	5060	5060	5060	0
445	20241010	113900	10506220	5060	5060	5060	5060	0
446	20241010	113800	10506220	5060	5060	5060	5060	0
447	20241010	113700	10506220	5060	5060	5060	5060	0
448	20241010	113600	10506220	5060	5060	5060	5060	0
449	20241010	113500	10506220	5060	5060	5060	5060	1
450	20241010	113400	10501160	5060	5060	5060	5060	0
451	20241010	113300	10501160	5060	5060	5060	5060	0
452	20241010	113200	10501160	5060	5060	5060	5060	0
453	20241010	113100	10501160	5060	5060	5060	5060	0
454	20241010	113000	10501160	5060	5060	5060	5060	1
455	20241010	112900	10496100	5020	5020	5020	5020	0
456	20241010	112800	10496100	5020	5020	5020	5020	0
457	20241010	112700	10496100	5020	5020	5020	5020	0
458	20241010	112600	10496100	5020	5020	5020	5020	0
459	20241010	112500	10496100	5020	5020	5020	5020	0
460	20241010	112400	10496100	5020	5020	5020	5020	0
461	20241010	112300	10496100	5020	5020	5020	5020	0
462	20241010	112200	10496100	5020	5020	5020	5020	0
463	20241010	112100	10496100	5020	5020	5020	5020	0
464	20241010	112000	10496100	5020	5020	5020	5020	0
465	20241010	111900	10496100	5020	5020	5020	5020	0
466	20241010	111800	10496100	5020	5020	5020	5020	0
467	20241010	111700	10496100	5020	5020	5020	5020	0
468	20241010	111600	10496100	5020	5020	5020	5020	0
469	20241010	111500	10496100	5020	5020	5020	5020	0
470	20241010	111400	10496100	5020	5020	5020	5020	201
471	20241010	111300	9487080	5030	5030	5030	5030	346
472	20241010	111200	7746700	5030	5030	5030	5030	0
473	20241010	111100	7746700	5030	5030	5030	5030	0
474	20241010	111000	7746700	5030	5030	5030	5030	0
475	20241010	110900	7746700	5030	5030	5030	5030	0
476	20241010	110800	7746700	5030	5030	5030	5030	238
477	20241010	110700	6549560	5030	5030	5030	5030	0
478	20241010	110600	6549560	5030	5030	5030	5030	0
479	20241010	110500	6549560	5030	5030	5030	5030	0
480	20241010	110400	6549560	5030	5030	5030	5030	0
481	20241010	110300	6549560	5030	5040	5040	5030	100
482	20241010	110200	6046410	5050	5050	5050	5050	0
483	20241010	110100	6046410	5050	5050	5050	5050	0
484	20241010	110000	6046410	5050	5050	5050	5050	0
485	20241010	105900	6046410	5050	5050	5050	5050	0
486	20241010	105800	6046410	5050	5050	5050	5050	0
487	20241010	105700	6046410	5050	5050	5050	5050	0
488	20241010	105600	6046410	5050	5050	5050	5050	0
489	20241010	105500	6046410	5050	5050	5050	5050	0
490	20241010	105400	6046410	5050	5050	5050	5050	0
491	20241010	105300	6046410	5050	5050	5050	5050	0
492	20241010	105200	6046410	5050	5050	5050	5050	0
493	20241010	105100	6046410	5050	5050	5050	5050	0
494	20241010	105000	6046410	5050	5050	5050	5050	1
495	20241010	104900	6041360	5050	5050	5050	5050	1
496	20241010	104800	6036310	5060	5060	5060	5060	0
497	20241010	104700	6036310	5060	5060	5060	5060	0
498	20241010	104600	6036310	5060	5060	5060	5060	0
499	20241010	104500	6036310	5060	5060	5060	5060	0
500	20241010	104400	6036310	5060	5060	5060	5060	0
501	20241010	104300	6036310	5060	5060	5060	5060	0
502	20241010	104200	6036310	5060	5060	5060	5060	0
503	20241010	104100	6036310	5060	5060	5060	5060	0
504	20241010	104000	6036310	5060	5060	5060	5060	0
505	20241010	103900	6036310	5060	5060	5060	5060	0
506	20241010	103800	6036310	5060	5060	5060	5060	0
507	20241010	103700	6036310	5060	5060	5060	5060	0
508	20241010	103600	6036310	5060	5060	5060	5060	5
509	20241010	103500	6011010	5060	5060	5060	5060	0
510	20241010	103400	6011010	5060	5060	5060	5060	11
511	20241010	103300	5955350	5060	5060	5060	5060	0
512	20241010	103200	5955350	5060	5060	5060	5060	0
513	20241010	103100	5955350	5060	5060	5060	5060	0
514	20241010	103000	5955350	5060	5060	5060	5060	0
515	20241010	102900	5955350	5060	5060	5060	5060	0
516	20241010	102800	5955350	5060	5060	5060	5060	1
517	20241010	102700	5950290	5060	5060	5060	5060	0
518	20241010	102600	5950290	5060	5060	5060	5060	0
519	20241010	102500	5950290	5060	5060	5060	5060	0
520	20241010	102400	5950290	5060	5060	5060	5060	1
521	20241010	102300	5945230	5030	5040	5040	5030	13
522	20241010	102200	5879730	5060	5060	5060	5060	0
523	20241010	102100	5879730	5060	5060	5060	5060	0
524	20241010	102000	5879730	5060	5060	5060	5060	0
525	20241010	101900	5879730	5060	5060	5060	5060	0
526	20241010	101800	5879730	5060	5060	5060	5060	0
527	20241010	101700	5879730	5060	5060	5060	5060	0
528	20241010	101600	5879730	5060	5060	5060	5060	0
529	20241010	101500	5879730	5060	5060	5060	5060	11
530	20241010	101400	5824070	5060	5060	5060	5060	0
531	20241010	101300	5824070	5060	5060	5060	5060	0
532	20241010	101200	5824070	5060	5060	5060	5060	0
533	20241010	101100	5824070	5060	5060	5060	5060	0
534	20241010	101000	5824070	5060	5060	5060	5060	0
535	20241010	100900	5824070	5060	5060	5060	5060	0
536	20241010	100800	5824070	5060	5060	5060	5060	0
537	20241010	100700	5824070	5060	5060	5060	5060	0
538	20241010	100600	5824070	5060	5060	5060	5060	0
539	20241010	100500	5824070	5060	5060	5060	5060	1
540	20241010	100400	5819010	5030	5030	5030	5030	0
541	20241010	100300	5819010	5030	5030	5030	5030	0
542	20241010	100200	5819010	5030	5030	5030	5030	0
543	20241010	100100	5819010	5030	5030	5030	5030	0
544	20241010	100000	5819010	5030	5030	5030	5030	0
545	20241010	095900	5819010	5030	5030	5030	5030	0
546	20241010	095800	5819010	5030	5030	5030	5030	0
547	20241010	095700	5819010	5030	5030	5030	5030	100
548	20241010	095600	5316010	5030	5030	5030	5030	1
549	20241010	095500	5310980	5050	5050	5050	5050	0
550	20241010	095400	5310980	5050	5050	5050	5050	0
551	20241010	095300	5310980	5050	5050	5050	5050	0
552	20241010	095200	5310980	5050	5050	5050	5050	0
553	20241010	095100	5310980	5050	5050	5050	5050	0
554	20241010	095000	5310980	5050	5050	5050	5050	0
555	20241010	094900	5310980	5050	5050	5050	5050	0
556	20241010	094800	5310980	5050	5050	5050	5050	100
557	20241010	094700	4805980	5110	5110	5110	5110	0
558	20241010	094600	4805980	5110	5110	5110	5110	0
559	20241010	094500	4805980	5110	5110	5110	5110	0
560	20241010	094400	4805980	5110	5110	5110	5110	0
561	20241010	094300	4805980	5110	5110	5110	5110	0
562	20241010	094200	4805980	5110	5110	5110	5110	0
563	20241010	094100	4805980	5110	5110	5110	5110	0
564	20241010	094000	4805980	5110	5110	5110	5110	0
565	20241010	093900	4805980	5110	5110	5110	5110	0
566	20241010	093800	4805980	5110	5110	5110	5110	0
567	20241010	093700	4805980	5110	5110	5110	5110	0
568	20241010	093600	4805980	5110	5110	5110	5110	0
569	20241010	093500	4805980	5110	5110	5110	5110	0
570	20241010	093400	4805980	5110	5070	5110	5070	107
571	20241010	093300	4263210	5110	5110	5110	5110	0
572	20241010	093200	4263210	5110	5100	5120	5090	293
573	20241010	093100	2770660	5100	5060	5100	5050	361
574	20241010	093000	936940	5070	5060	5070	5060	101
575	20241010	092900	424880	5050	5050	5050	5050	1
576	20241010	092800	419830	5050	5050	5050	5050	46
577	20241010	092700	187530	5060	5060	5060	5060	11
578	20241010	092600	131870	5090	5090	5090	5090	0
579	20241010	092500	131870	5090	5090	5090	5090	0
580	20241010	092400	131870	5090	5090	5090	5090	0
581	20241010	092300	131870	5090	5060	5090	5060	6
582	20241010	092200	101390	5060	5060	5060	5060	1
583	20241010	092100	96330	5090	5060	5090	5060	9
584	20241010	092000	50550	5090	5090	5090	5090	0
585	20241010	091900	50550	5090	5060	5090	5060	2
586	20241010	091800	40400	5080	5080	5080	5080	0
587	20241010	091700	40400	5080	5080	5080	5080	0
588	20241010	091600	40400	5080	5080	5080	5080	0
589	20241010	091500	40400	5080	5080	5080	5080	1
590	20241010	091400	35320	5040	5040	5040	5040	0
591	20241010	091300	35320	5040	5040	5040	5040	0
592	20241010	091200	35320	5040	5040	5040	5040	3
593	20241010	091100	20200	5050	5050	5050	5050	1
594	20241010	091000	15150	5030	5030	5030	5030	0
595	20241010	090900	15150	5030	5030	5030	5030	0
596	20241010	090800	15150	5030	5030	5030	5030	0
597	20241010	090700	15150	5030	5030	5030	5030	0
598	20241010	090600	15150	5030	5030	5030	5030	0
599	20241010	090500	15150	5030	5030	5030	5030	0
600	20241010	090400	15150	5030	5030	5030	5030	0
601	20241010	090300	15150	5030	5030	5030	5030	0
602	20241010	090200	15150	5030	5030	5030	5030	0
603	20241010	090100	15150	5030	5030	5030	5030	2
604	20241010	090000	5090	5090	5090	5090	5090	1