KissMeData/054620/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193800	46495260	5460	5460	5460	5460	20
3	20241011	193700	46495260	5460	5460	5460	5460	0
4	20241011	193600	46495260	5460	5460	5460	5460	0
5	20241011	193500	46495260	5460	5460	5460	5460	0
6	20241011	193400	46495260	5460	5460	5460	5460	0
7	20241011	193300	46495260	5460	5460	5460	5460	0
8	20241011	193200	46495260	5460	5460	5460	5460	0
9	20241011	193100	46495260	5460	5460	5460	5460	0
10	20241011	193000	46495260	5460	5460	5460	5460	0
11	20241011	192900	46495260	5460	5460	5460	5460	0
12	20241011	192800	46495260	5460	5460	5460	5460	0
13	20241011	192700	46495260	5460	5460	5460	5460	0
14	20241011	192600	46495260	5460	5460	5460	5460	0
15	20241011	192500	46495260	5460	5460	5460	5460	0
16	20241011	192400	46495260	5460	5460	5460	5460	0
17	20241011	192300	46495260	5460	5460	5460	5460	0
18	20241011	192200	46495260	5460	5460	5460	5460	0
19	20241011	192100	46495260	5460	5460	5460	5460	0
20	20241011	192000	46495260	5460	5460	5460	5460	0
21	20241011	191900	46495260	5460	5460	5460	5460	0
22	20241011	191800	46495260	5460	5460	5460	5460	0
23	20241011	191700	46495260	5460	5460	5460	5460	0
24	20241011	191600	46495260	5460	5460	5460	5460	0
25	20241011	191500	46495260	5460	5460	5460	5460	0
26	20241011	191400	46495260	5460	5460	5460	5460	0
27	20241011	191300	46495260	5460	5460	5460	5460	0
28	20241011	191200	46495260	5460	5460	5460	5460	0
29	20241011	191100	46495260	5460	5460	5460	5460	0
30	20241011	191000	46495260	5460	5460	5460	5460	0
31	20241011	190900	46495260	5460	5460	5460	5460	0
32	20241011	190800	46495260	5460	5460	5460	5460	20
33	20241011	190700	46495260	5460	5460	5460	5460	0
34	20241011	190600	46495260	5460	5460	5460	5460	0
35	20241011	190500	46495260	5460	5460	5460	5460	0
36	20241011	190400	46495260	5460	5460	5460	5460	0
37	20241011	190300	46495260	5460	5460	5460	5460	0
38	20241011	190200	46495260	5460	5460	5460	5460	0
39	20241011	190100	46495260	5460	5460	5460	5460	0
40	20241011	190000	46495260	5460	5460	5460	5460	0
41	20241011	185900	46495260	5460	5460	5460	5460	0
42	20241011	185800	46495260	5460	5460	5460	5460	0
43	20241011	185700	46495260	5460	5460	5460	5460	0
44	20241011	185600	46495260	5460	5460	5460	5460	0
45	20241011	185500	46495260	5460	5460	5460	5460	0
46	20241011	185400	46495260	5460	5460	5460	5460	0
47	20241011	185300	46495260	5460	5460	5460	5460	0
48	20241011	185200	46495260	5460	5460	5460	5460	0
49	20241011	185100	46495260	5460	5460	5460	5460	0
50	20241011	185000	46495260	5460	5460	5460	5460	0
51	20241011	184900	46495260	5460	5460	5460	5460	0
52	20241011	184800	46495260	5460	5460	5460	5460	0
53	20241011	184700	46495260	5460	5460	5460	5460	0
54	20241011	184600	46495260	5460	5460	5460	5460	0
55	20241011	184500	46495260	5460	5460	5460	5460	0
56	20241011	184400	46495260	5460	5460	5460	5460	0
57	20241011	184300	46495260	5460	5460	5460	5460	0
58	20241011	184200	46495260	5460	5460	5460	5460	0
59	20241011	184100	46495260	5460	5460	5460	5460	0
60	20241011	184000	46495260	5460	5460	5460	5460	0
61	20241011	183900	46495260	5460	5460	5460	5460	0
62	20241011	183800	46495260	5460	5460	5460	5460	20
63	20241011	183700	46495260	5460	5460	5460	5460	0
64	20241011	183600	46495260	5460	5460	5460	5460	0
65	20241011	183500	46495260	5460	5460	5460	5460	0
66	20241011	183400	46495260	5460	5460	5460	5460	0
67	20241011	183300	46495260	5460	5460	5460	5460	0
68	20241011	183200	46495260	5460	5460	5460	5460	0
69	20241011	183100	46495260	5460	5460	5460	5460	0
70	20241011	183000	46495260	5460	5460	5460	5460	0
71	20241011	182900	46495260	5460	5460	5460	5460	0
72	20241011	182800	46495260	5460	5460	5460	5460	0
73	20241011	182700	46495260	5460	5460	5460	5460	0
74	20241011	182600	46495260	5460	5460	5460	5460	0
75	20241011	182500	46495260	5460	5460	5460	5460	0
76	20241011	182400	46495260	5460	5460	5460	5460	0
77	20241011	182300	46495260	5460	5460	5460	5460	0
78	20241011	182200	46495260	5460	5460	5460	5460	0
79	20241011	182100	46495260	5460	5460	5460	5460	0
80	20241011	182000	46495260	5460	5460	5460	5460	0
81	20241011	181900	46495260	5460	5460	5460	5460	0
82	20241011	181800	46495260	5460	5460	5460	5460	0
83	20241011	181700	46495260	5460	5460	5460	5460	0
84	20241011	181600	46495260	5460	5460	5460	5460	0
85	20241011	181500	46495260	5460	5460	5460	5460	0
86	20241011	181400	46495260	5460	5460	5460	5460	0
87	20241011	181300	46495260	5460	5460	5460	5460	0
88	20241011	181200	46495260	5460	5460	5460	5460	0
89	20241011	181100	46495260	5460	5460	5460	5460	0
90	20241011	181000	46495260	5460	5460	5460	5460	0
91	20241011	180900	46495260	5460	5460	5460	5460	0
92	20241011	180800	46495260	5460	5460	5460	5460	20
93	20241011	180700	46495260	5460	5460	5460	5460	0
94	20241011	180600	46495260	5460	5460	5460	5460	0
95	20241011	180500	46495260	5460	5460	5460	5460	0
96	20241011	180400	46495260	5460	5460	5460	5460	0
97	20241011	180300	46495260	5460	5460	5460	5460	0
98	20241011	180200	46495260	5460	5460	5460	5460	0
99	20241011	180100	46495260	5460	5460	5460	5460	0
100	20241011	180000	46495260	5460	5460	5460	5460	0
101	20241011	175900	46495260	5460	5460	5460	5460	0
102	20241011	175800	46495260	5460	5460	5460	5460	0
103	20241011	175700	46495260	5460	5460	5460	5460	0
104	20241011	175600	46495260	5460	5460	5460	5460	0
105	20241011	175500	46495260	5460	5460	5460	5460	0
106	20241011	175400	46495260	5460	5460	5460	5460	0
107	20241011	175300	46495260	5460	5460	5460	5460	0
108	20241011	175200	46495260	5460	5460	5460	5460	0
109	20241011	175100	46495260	5460	5460	5460	5460	0
110	20241011	175000	46495260	5460	5460	5460	5460	0
111	20241011	174900	46495260	5460	5460	5460	5460	0
112	20241011	174800	46495260	5460	5460	5460	5460	0
113	20241011	174700	46495260	5460	5460	5460	5460	0
114	20241011	174600	46495260	5460	5460	5460	5460	0
115	20241011	174500	46495260	5460	5460	5460	5460	0
116	20241011	174400	46495260	5460	5460	5460	5460	0
117	20241011	174300	46495260	5460	5460	5460	5460	0
118	20241011	174200	46495260	5460	5460	5460	5460	0
119	20241011	174100	46495260	5460	5460	5460	5460	0
120	20241011	174000	46495260	5460	5460	5460	5460	0
121	20241011	173900	46495260	5460	5460	5460	5460	0
122	20241011	173800	46495260	5460	5460	5460	5460	20
123	20241011	173700	46495260	5460	5460	5460	5460	0
124	20241011	173600	46495260	5460	5460	5460	5460	0
125	20241011	173500	46495260	5460	5460	5460	5460	0
126	20241011	173400	46495260	5460	5460	5460	5460	0
127	20241011	173300	46495260	5460	5460	5460	5460	0
128	20241011	173200	46495260	5460	5460	5460	5460	0
129	20241011	173100	46495260	5460	5460	5460	5460	0
130	20241011	173000	46495260	5460	5460	5460	5460	0
131	20241011	172900	46495260	5460	5460	5460	5460	0
132	20241011	172800	46495260	5460	5460	5460	5460	0
133	20241011	172700	46495260	5460	5460	5460	5460	0
134	20241011	172600	46495260	5460	5460	5460	5460	0
135	20241011	172500	46495260	5460	5460	5460	5460	0
136	20241011	172400	46495260	5460	5460	5460	5460	0
137	20241011	172300	46495260	5460	5460	5460	5460	0
138	20241011	172200	46495260	5460	5460	5460	5460	0
139	20241011	172100	46495260	5460	5460	5460	5460	0
140	20241011	172000	46495260	5460	5460	5460	5460	0
141	20241011	171900	46495260	5460	5460	5460	5460	0
142	20241011	171800	46495260	5460	5460	5460	5460	0
143	20241011	171700	46495260	5460	5460	5460	5460	0
144	20241011	171600	46495260	5460	5460	5460	5460	0
145	20241011	171500	46495260	5460	5460	5460	5460	0
146	20241011	171400	46495260	5460	5460	5460	5460	0
147	20241011	171300	46495260	5460	5460	5460	5460	0
148	20241011	171200	46495260	5460	5460	5460	5460	0
149	20241011	171100	46495260	5460	5460	5460	5460	0
150	20241011	171000	46495260	5460	5460	5460	5460	0
151	20241011	170900	46495260	5460	5460	5460	5460	0
152	20241011	170800	46495260	5460	5460	5460	5460	20
153	20241011	170700	46495260	5460	5460	5460	5460	0
154	20241011	170600	46495260	5460	5460	5460	5460	0
155	20241011	170500	46495260	5460	5460	5460	5460	0
156	20241011	170400	46495260	5460	5460	5460	5460	0
157	20241011	170300	46495260	5460	5460	5460	5460	0
158	20241011	170200	46495260	5460	5460	5460	5460	0
159	20241011	170100	46495260	5460	5460	5460	5460	0
160	20241011	170000	46495260	5460	5460	5460	5460	0
161	20241011	165900	46495260	5460	5460	5460	5460	0
162	20241011	165800	46495260	5460	5460	5460	5460	0
163	20241011	165700	46495260	5460	5460	5460	5460	0
164	20241011	165600	46495260	5460	5460	5460	5460	0
165	20241011	165500	46495260	5460	5460	5460	5460	0
166	20241011	165400	46495260	5460	5460	5460	5460	0
167	20241011	165300	46495260	5460	5460	5460	5460	0
168	20241011	165200	46495260	5460	5460	5460	5460	0
169	20241011	165100	46495260	5460	5460	5460	5460	0
170	20241011	165000	46495260	5460	5460	5460	5460	0
171	20241011	164900	46495260	5460	5460	5460	5460	0
172	20241011	164800	46495260	5460	5460	5460	5460	0
173	20241011	164700	46495260	5460	5460	5460	5460	0
174	20241011	164600	46495260	5460	5460	5460	5460	0
175	20241011	164500	46495260	5460	5460	5460	5460	0
176	20241011	164400	46495260	5460	5460	5460	5460	0
177	20241011	164300	46495260	5460	5460	5460	5460	0
178	20241011	164200	46495260	5460	5460	5460	5460	0
179	20241011	164100	46495260	5460	5460	5460	5460	0
180	20241011	164000	46495260	5460	5460	5460	5460	0
181	20241011	163900	46495260	5460	5460	5460	5460	0
182	20241011	163800	46495260	5460	5460	5460	5460	20
183	20241011	163700	46495260	5460	5460	5460	5460	0
184	20241011	163600	46495260	5460	5460	5460	5460	0
185	20241011	163500	46495260	5460	5460	5460	5460	0
186	20241011	163400	46495260	5460	5460	5460	5460	0
187	20241011	163300	46495260	5460	5460	5460	5460	0
188	20241011	163200	46495260	5460	5460	5460	5460	0
189	20241011	163100	46495260	5460	5460	5460	5460	0
190	20241011	163000	46495260	5460	5460	5460	5460	0
191	20241011	162900	46495260	5460	5460	5460	5460	0
192	20241011	162800	46495260	5460	5460	5460	5460	0
193	20241011	162700	46495260	5460	5460	5460	5460	0
194	20241011	162600	46495260	5460	5460	5460	5460	0
195	20241011	162500	46495260	5460	5460	5460	5460	0
196	20241011	162400	46495260	5460	5460	5460	5460	0
197	20241011	162300	46495260	5460	5460	5460	5460	0
198	20241011	162200	46495260	5460	5460	5460	5460	0
199	20241011	162100	46495260	5460	5460	5460	5460	0
200	20241011	162000	46495260	5460	5460	5460	5460	0
201	20241011	161900	46495260	5460	5460	5460	5460	0
202	20241011	161800	46495260	5460	5460	5460	5460	0
203	20241011	161700	46495260	5460	5460	5460	5460	0
204	20241011	161600	46495260	5460	5460	5460	5460	0
205	20241011	161500	46495260	5460	5460	5460	5460	0
206	20241011	161400	46495260	5460	5460	5460	5460	0
207	20241011	161300	46495260	5460	5460	5460	5460	0
208	20241011	161200	46495260	5460	5460	5460	5460	0
209	20241011	161100	46495260	5460	5460	5460	5460	0
210	20241011	161000	46495260	5460	5460	5460	5460	0
211	20241011	160900	46495260	5460	5460	5460	5460	0
212	20241011	160800	46495260	5460	5460	5460	5460	20
213	20241011	160700	46495260	5460	5460	5460	5460	0
214	20241011	160600	46495260	5460	5460	5460	5460	0
215	20241011	160500	46495260	5460	5460	5460	5460	0
216	20241011	160400	46495260	5460	5460	5460	5460	0
217	20241011	160300	46495260	5460	5460	5460	5460	0
218	20241011	160200	46495260	5460	5460	5460	5460	0
219	20241011	160100	46495260	5460	5460	5460	5460	0
220	20241011	160000	46495260	5460	5460	5460	5460	0
221	20241011	155900	46495260	5460	5460	5460	5460	0
222	20241011	155800	46495260	5460	5460	5460	5460	0
223	20241011	155700	46495260	5460	5460	5460	5460	0
224	20241011	155600	46495260	5460	5460	5460	5460	0
225	20241011	155500	46495260	5460	5460	5460	5460	0
226	20241011	155400	46495260	5460	5460	5460	5460	0
227	20241011	155300	46495260	5460	5460	5460	5460	0
228	20241011	155200	46495260	5460	5460	5460	5460	0
229	20241011	155100	46495260	5460	5460	5460	5460	0
230	20241011	155000	46495260	5460	5460	5460	5460	0
231	20241011	154900	46495260	5460	5460	5460	5460	0
232	20241011	154800	46495260	5460	5460	5460	5460	0
233	20241011	154700	46495260	5460	5460	5460	5460	0
234	20241011	154600	46495260	5460	5460	5460	5460	0
235	20241011	154500	46495260	5460	5460	5460	5460	0
236	20241011	154400	46495260	5460	5460	5460	5460	0
237	20241011	154300	46495260	5460	5460	5460	5460	0
238	20241011	154200	46495260	5460	5460	5460	5460	0
239	20241011	154100	46495260	5460	5460	5460	5460	0
240	20241011	154000	46495260	5460	5460	5460	5460	0
241	20241011	153900	46495260	5460	5460	5460	5460	0
242	20241011	153800	46495260	5460	5460	5460	5460	20
243	20241011	153700	46495260	5460	5460	5460	5460	0
244	20241011	153600	46495260	5460	5460	5460	5460	0
245	20241011	153500	46495260	5460	5460	5460	5460	0
246	20241011	153400	46495260	5460	5460	5460	5460	0
247	20241011	153300	46495260	5460	5460	5460	5460	0
248	20241011	153200	46495260	5460	5460	5460	5460	0
249	20241011	153100	46495260	5460	5460	5460	5460	0
250	20241011	153000	46495260	5460	5460	5460	5460	20
251	20241011	152900	46386060	5460	5460	5460	5460	0
252	20241011	152800	46386060	5460	5460	5460	5460	0
253	20241011	152700	46386060	5460	5460	5460	5460	0
254	20241011	152600	46386060	5460	5460	5460	5460	0
255	20241011	152500	46386060	5460	5460	5460	5460	0
256	20241011	152400	46386060	5460	5460	5460	5460	0
257	20241011	152300	46386060	5460	5460	5460	5460	0
258	20241011	152200	46386060	5460	5460	5460	5460	0
259	20241011	152100	46386060	5460	5460	5460	5460	0
260	20241011	152000	46386060	5460	5460	5460	5460	0
261	20241011	151900	46386060	5460	5440	5460	5440	114
262	20241011	151800	45765660	5440	5440	5440	5440	0
263	20241011	151700	45765660	5440	5440	5440	5440	2
264	20241011	151600	45754780	5440	5440	5440	5440	0
265	20241011	151500	45754780	5440	5440	5440	5440	1
266	20241011	151400	45749340	5440	5440	5440	5440	4
267	20241011	151300	45727580	5440	5440	5440	5440	1
268	20241011	151200	45722140	5390	5390	5390	5390	200
269	20241011	151100	44644140	5440	5440	5440	5440	0
270	20241011	151000	44644140	5440	5440	5440	5440	1
271	20241011	150900	44638700	5390	5390	5390	5390	0
272	20241011	150800	44638700	5390	5390	5390	5390	0
273	20241011	150700	44638700	5390	5390	5390	5390	0
274	20241011	150600	44638700	5390	5390	5390	5390	0
275	20241011	150500	44638700	5390	5390	5390	5390	0
276	20241011	150400	44638700	5390	5410	5410	5390	500
277	20241011	150300	41937730	5440	5440	5440	5440	12
278	20241011	150200	41872450	5420	5420	5420	5420	0
279	20241011	150100	41872450	5420	5420	5420	5420	0
280	20241011	150000	41872450	5420	5420	5420	5420	0
281	20241011	145900	41872450	5420	5420	5420	5420	0
282	20241011	145800	41872450	5420	5420	5420	5420	181
283	20241011	145700	40891430	5450	5450	5450	5450	0
284	20241011	145600	40891430	5450	5450	5450	5450	0
285	20241011	145500	40891430	5450	5450	5450	5450	1
286	20241011	145400	40885980	5460	5460	5460	5460	0
287	20241011	145300	40885980	5460	5460	5460	5460	0
288	20241011	145200	40885980	5460	5460	5460	5460	0
289	20241011	145100	40885980	5460	5460	5460	5460	0
290	20241011	145000	40885980	5460	5460	5460	5460	0
291	20241011	144900	40885980	5460	5460	5460	5460	0
292	20241011	144800	40885980	5460	5460	5460	5460	0
293	20241011	144700	40885980	5460	5460	5460	5460	0
294	20241011	144600	40885980	5460	5460	5460	5460	0
295	20241011	144500	40885980	5460	5460	5460	5460	0
296	20241011	144400	40885980	5460	5460	5460	5460	0
297	20241011	144300	40885980	5460	5460	5460	5460	0
298	20241011	144200	40885980	5460	5460	5460	5460	0
299	20241011	144100	40885980	5460	5460	5460	5460	0
300	20241011	144000	40885980	5460	5460	5460	5460	0
301	20241011	143900	40885980	5460	5460	5460	5460	0
302	20241011	143800	40885980	5460	5460	5460	5460	0
303	20241011	143700	40885980	5460	5460	5460	5460	0
304	20241011	143600	40885980	5460	5460	5460	5460	0
305	20241011	143500	40885980	5460	5460	5460	5460	0
306	20241011	143400	40885980	5460	5460	5460	5460	17
307	20241011	143300	40793160	5460	5460	5460	5460	0
308	20241011	143200	40793160	5460	5460	5460	5460	0
309	20241011	143100	40793160	5460	5460	5460	5460	0
310	20241011	143000	40793160	5460	5460	5460	5460	0
311	20241011	142900	40793160	5460	5460	5460	5460	0
312	20241011	142800	40793160	5460	5460	5460	5460	0
313	20241011	142700	40793160	5460	5460	5460	5460	0
314	20241011	142600	40793160	5460	5460	5460	5460	0
315	20241011	142500	40793160	5460	5460	5460	5460	0
316	20241011	142400	40793160	5460	5460	5460	5460	0
317	20241011	142300	40793160	5460	5460	5460	5460	3640
318	20241011	142200	20918760	5460	5460	5460	5460	0
319	20241011	142100	20918760	5460	5460	5460	5460	0
320	20241011	142000	20918760	5460	5460	5460	5460	0
321	20241011	141900	20918760	5460	5460	5460	5460	0
322	20241011	141800	20918760	5460	5460	5460	5460	0
323	20241011	141700	20918760	5460	5460	5460	5460	0
324	20241011	141600	20918760	5460	5460	5460	5460	0
325	20241011	141500	20918760	5460	5460	5460	5460	0
326	20241011	141400	20918760	5460	5460	5460	5460	0
327	20241011	141300	20918760	5460	5460	5460	5460	0
328	20241011	141200	20918760	5460	5460	5460	5460	0
329	20241011	141100	20918760	5460	5460	5460	5460	0
330	20241011	141000	20918760	5460	5460	5460	5460	0
331	20241011	140900	20918760	5460	5460	5460	5460	0
332	20241011	140800	20918760	5460	5460	5460	5460	0
333	20241011	140700	20918760	5460	5460	5460	5460	0
334	20241011	140600	20918760	5460	5460	5460	5460	0
335	20241011	140500	20918760	5460	5460	5460	5460	0
336	20241011	140400	20918760	5460	5460	5460	5460	2
337	20241011	140300	20907840	5460	5460	5460	5460	0
338	20241011	140200	20907840	5460	5460	5460	5460	0
339	20241011	140100	20907840	5460	5460	5460	5460	0
340	20241011	140000	20907840	5460	5460	5460	5460	0
341	20241011	135900	20907840	5460	5460	5460	5460	0
342	20241011	135800	20907840	5460	5460	5460	5460	0
343	20241011	135700	20907840	5460	5440	5460	5440	41
344	20241011	135600	20684500	5440	5440	5440	5440	0
345	20241011	135500	20684500	5440	5440	5440	5440	0
346	20241011	135400	20684500	5440	5440	5440	5440	0
347	20241011	135300	20684500	5440	5440	5440	5440	0
348	20241011	135200	20684500	5440	5440	5440	5440	38
349	20241011	135100	20477780	5450	5450	5450	5450	0
350	20241011	135000	20477780	5450	5450	5450	5450	0
351	20241011	134900	20477780	5450	5450	5450	5450	0
352	20241011	134800	20477780	5450	5450	5450	5450	0
353	20241011	134700	20477780	5450	5450	5450	5450	0
354	20241011	134600	20477780	5450	5450	5450	5450	1
355	20241011	134500	20472330	5450	5450	5450	5450	0
356	20241011	134400	20472330	5450	5450	5450	5450	0
357	20241011	134300	20472330	5450	5450	5450	5450	0
358	20241011	134200	20472330	5450	5450	5450	5450	0
359	20241011	134100	20472330	5450	5450	5450	5450	16
360	20241011	134000	20385130	5440	5440	5440	5440	0
361	20241011	133900	20385130	5440	5440	5440	5440	0
362	20241011	133800	20385130	5440	5440	5440	5440	0
363	20241011	133700	20385130	5440	5440	5440	5440	0
364	20241011	133600	20385130	5440	5440	5440	5440	0
365	20241011	133500	20385130	5440	5440	5440	5440	0
366	20241011	133400	20385130	5440	5440	5440	5440	0
367	20241011	133300	20385130	5440	5440	5440	5440	0
368	20241011	133200	20385130	5440	5440	5440	5440	100
369	20241011	133100	19841130	5440	5440	5440	5440	0
370	20241011	133000	19841130	5440	5430	5440	5430	220
371	20241011	132900	18645480	5430	5430	5430	5430	0
372	20241011	132800	18645480	5430	5430	5430	5430	81
373	20241011	132700	18205650	5430	5430	5430	5430	0
374	20241011	132600	18205650	5430	5430	5430	5430	0
375	20241011	132500	18205650	5430	5430	5430	5430	0
376	20241011	132400	18205650	5430	5420	5430	5420	72
377	20241011	132300	17815340	5420	5420	5420	5420	0
378	20241011	132200	17815340	5420	5420	5420	5420	0
379	20241011	132100	17815340	5420	5420	5420	5420	0
380	20241011	132000	17815340	5420	5420	5420	5420	0
381	20241011	131900	17815340	5420	5420	5420	5420	0
382	20241011	131800	17815340	5420	5420	5420	5420	0
383	20241011	131700	17815340	5420	5420	5420	5420	0
384	20241011	131600	17815340	5420	5420	5420	5420	0
385	20241011	131500	17815340	5420	5420	5420	5420	0
386	20241011	131400	17815340	5420	5420	5420	5420	0
387	20241011	131300	17815340	5420	5420	5420	5420	0
388	20241011	131200	17815340	5420	5420	5420	5420	0
389	20241011	131100	17815340	5420	5420	5420	5420	0
390	20241011	131000	17815340	5420	5420	5420	5420	17
391	20241011	130900	17723200	5420	5420	5420	5420	0
392	20241011	130800	17723200	5420	5420	5420	5420	0
393	20241011	130700	17723200	5420	5420	5420	5420	0
394	20241011	130600	17723200	5420	5420	5420	5420	0
395	20241011	130500	17723200	5420	5420	5420	5420	201
396	20241011	130400	16633780	5420	5420	5420	5420	15
397	20241011	130300	16552480	5420	5420	5420	5420	0
398	20241011	130200	16552480	5420	5420	5420	5420	0
399	20241011	130100	16552480	5420	5420	5420	5420	0
400	20241011	130000	16552480	5420	5420	5420	5420	0
401	20241011	125900	16552480	5420	5420	5420	5420	0
402	20241011	125800	16552480	5420	5420	5420	5420	0
403	20241011	125700	16552480	5420	5420	5420	5420	0
404	20241011	125600	16552480	5420	5420	5420	5420	0
405	20241011	125500	16552480	5420	5420	5420	5420	0
406	20241011	125400	16552480	5420	5420	5420	5420	0
407	20241011	125300	16552480	5420	5420	5420	5420	0
408	20241011	125200	16552480	5420	5420	5420	5420	0
409	20241011	125100	16552480	5420	5420	5420	5420	5
410	20241011	125000	16525380	5420	5410	5420	5410	41
411	20241011	124900	16303540	5410	5410	5410	5410	0
412	20241011	124800	16303540	5410	5410	5410	5410	0
413	20241011	124700	16303540	5410	5410	5410	5410	0
414	20241011	124600	16303540	5410	5410	5410	5410	185
415	20241011	124500	15302690	5410	5410	5410	5410	0
416	20241011	124400	15302690	5410	5410	5410	5410	0
417	20241011	124300	15302690	5410	5410	5410	5410	0
418	20241011	124200	15302690	5410	5410	5410	5410	0
419	20241011	124100	15302690	5410	5410	5410	5410	0
420	20241011	124000	15302690	5410	5410	5410	5410	0
421	20241011	123900	15302690	5410	5410	5410	5410	0
422	20241011	123800	15302690	5410	5410	5410	5410	0
423	20241011	123700	15302690	5410	5410	5410	5410	0
424	20241011	123600	15302690	5410	5410	5410	5410	0
425	20241011	123500	15302690	5410	5410	5410	5410	0
426	20241011	123400	15302690	5410	5410	5410	5410	0
427	20241011	123300	15302690	5410	5410	5410	5410	0
428	20241011	123200	15302690	5410	5410	5410	5410	0
429	20241011	123100	15302690	5410	5410	5410	5410	0
430	20241011	123000	15302690	5410	5410	5410	5410	0
431	20241011	122900	15302690	5410	5410	5410	5410	1
432	20241011	122800	15297280	5440	5440	5440	5440	0
433	20241011	122700	15297280	5440	5440	5440	5440	0
434	20241011	122600	15297280	5440	5440	5440	5440	0
435	20241011	122500	15297280	5440	5440	5440	5440	1
436	20241011	122400	15291840	5440	5440	5440	5440	10
437	20241011	122300	15237440	5390	5390	5390	5390	0
438	20241011	122200	15237440	5390	5390	5390	5390	0
439	20241011	122100	15237440	5390	5390	5390	5390	0
440	20241011	122000	15237440	5390	5420	5420	5390	287
441	20241011	121900	13687620	5430	5430	5430	5430	10
442	20241011	121800	13633320	5440	5440	5440	5440	0
443	20241011	121700	13633320	5440	5440	5440	5440	31
444	20241011	121600	13464680	5440	5440	5440	5440	0
445	20241011	121500	13464680	5440	5440	5440	5440	0
446	20241011	121400	13464680	5440	5440	5440	5440	0
447	20241011	121300	13464680	5440	5440	5440	5440	0
448	20241011	121200	13464680	5440	5440	5440	5440	0
449	20241011	121100	13464680	5440	5440	5440	5440	0
450	20241011	121000	13464680	5440	5440	5440	5440	0
451	20241011	120900	13464680	5440	5440	5440	5440	0
452	20241011	120800	13464680	5440	5440	5440	5440	0
453	20241011	120700	13464680	5440	5440	5440	5440	0
454	20241011	120600	13464680	5440	5440	5440	5440	0
455	20241011	120500	13464680	5440	5440	5440	5440	0
456	20241011	120400	13464680	5440	5440	5440	5440	0
457	20241011	120300	13464680	5440	5440	5440	5440	0
458	20241011	120200	13464680	5440	5440	5440	5440	1
459	20241011	120100	13459240	5430	5430	5430	5430	0
460	20241011	120000	13459240	5430	5430	5430	5430	0
461	20241011	115900	13459240	5430	5430	5430	5430	2
462	20241011	115800	13448380	5440	5440	5440	5440	0
463	20241011	115700	13448380	5440	5440	5440	5440	0
464	20241011	115600	13448380	5440	5440	5440	5440	1
465	20241011	115500	13442940	5430	5430	5430	5430	7
466	20241011	115400	13404930	5440	5440	5440	5440	2
467	20241011	115300	13394050	5440	5440	5440	5440	0
468	20241011	115200	13394050	5440	5440	5440	5440	0
469	20241011	115100	13394050	5440	5440	5440	5440	0
470	20241011	115000	13394050	5440	5440	5440	5440	0
471	20241011	114900	13394050	5440	5440	5440	5440	5
472	20241011	114800	13366850	5440	5440	5440	5440	0
473	20241011	114700	13366850	5440	5440	5440	5440	0
474	20241011	114600	13366850	5440	5440	5440	5440	5
475	20241011	114500	13339650	5440	5440	5440	5440	0
476	20241011	114400	13339650	5440	5440	5440	5440	0
477	20241011	114300	13339650	5440	5440	5440	5440	0
478	20241011	114200	13339650	5440	5440	5440	5440	0
479	20241011	114100	13339650	5440	5440	5440	5440	4
480	20241011	114000	13317890	5440	5440	5440	5440	0
481	20241011	113900	13317890	5440	5440	5440	5440	0
482	20241011	113800	13317890	5440	5440	5440	5440	0
483	20241011	113700	13317890	5440	5440	5440	5440	16
484	20241011	113600	13230850	5440	5440	5440	5440	0
485	20241011	113500	13230850	5440	5440	5440	5440	0
486	20241011	113400	13230850	5440	5440	5440	5440	0
487	20241011	113300	13230850	5440	5440	5440	5440	0
488	20241011	113200	13230850	5440	5440	5440	5440	0
489	20241011	113100	13230850	5440	5440	5440	5440	0
490	20241011	113000	13230850	5440	5440	5440	5440	0
491	20241011	112900	13230850	5440	5440	5440	5440	3
492	20241011	112800	13214530	5450	5450	5450	5450	0
493	20241011	112700	13214530	5450	5450	5450	5450	0
494	20241011	112600	13214530	5450	5450	5450	5450	0
495	20241011	112500	13214530	5450	5450	5450	5450	0
496	20241011	112400	13214530	5450	5450	5450	5450	0
497	20241011	112300	13214530	5450	5450	5450	5450	0
498	20241011	112200	13214530	5450	5450	5450	5450	0
499	20241011	112100	13214530	5450	5450	5450	5450	0
500	20241011	112000	13214530	5450	5450	5450	5450	0
501	20241011	111900	13214530	5450	5450	5450	5450	0
502	20241011	111800	13214530	5450	5450	5450	5450	10
503	20241011	111700	13160030	5460	5460	5460	5460	0
504	20241011	111600	13160030	5460	5460	5460	5460	1
505	20241011	111500	13154570	5470	5470	5470	5470	0
506	20241011	111400	13154570	5470	5470	5470	5470	3
507	20241011	111300	13138160	5460	5460	5460	5460	0
508	20241011	111200	13138160	5460	5460	5460	5460	0
509	20241011	111100	13138160	5460	5460	5460	5460	0
510	20241011	111000	13138160	5460	5460	5460	5460	0
511	20241011	110900	13138160	5460	5460	5460	5460	0
512	20241011	110800	13138160	5460	5460	5460	5460	0
513	20241011	110700	13138160	5460	5460	5460	5460	0
514	20241011	110600	13138160	5460	5460	5460	5460	0
515	20241011	110500	13138160	5460	5470	5470	5460	20
516	20241011	110400	13028940	5480	5480	5480	5480	0
517	20241011	110300	13028940	5480	5480	5480	5480	0
518	20241011	110200	13028940	5480	5480	5480	5480	0
519	20241011	110100	13028940	5480	5480	5480	5480	0
520	20241011	110000	13028940	5480	5480	5480	5480	1
521	20241011	105900	13023460	5470	5470	5470	5470	35
522	20241011	105800	12832010	5470	5470	5470	5470	4
523	20241011	105700	12810130	5470	5460	5470	5460	306
524	20241011	105600	11136370	5460	5460	5460	5460	0
525	20241011	105500	11136370	5460	5460	5460	5460	21
526	20241011	105400	11021710	5460	5460	5460	5460	0
527	20241011	105300	11021710	5460	5460	5460	5460	0
528	20241011	105200	11021710	5460	5460	5460	5460	0
529	20241011	105100	11021710	5460	5460	5460	5460	1
530	20241011	105000	11016250	5470	5470	5470	5470	1
531	20241011	104900	11010780	5460	5460	5460	5460	0
532	20241011	104800	11010780	5460	5460	5460	5460	1
533	20241011	104700	11005320	5470	5440	5470	5440	48
534	20241011	104600	10744170	5440	5440	5440	5440	0
535	20241011	104500	10744170	5440	5440	5440	5440	0
536	20241011	104400	10744170	5440	5440	5440	5440	0
537	20241011	104300	10744170	5440	5440	5440	5440	0
538	20241011	104200	10744170	5440	5440	5440	5440	0
539	20241011	104100	10744170	5440	5440	5440	5440	0
540	20241011	104000	10744170	5440	5440	5440	5440	0
541	20241011	103900	10744170	5440	5440	5440	5440	0
542	20241011	103800	10744170	5440	5440	5440	5440	0
543	20241011	103700	10744170	5440	5440	5440	5440	1
544	20241011	103600	10738730	5420	5420	5420	5420	0
545	20241011	103500	10738730	5420	5420	5420	5420	0
546	20241011	103400	10738730	5420	5420	5420	5420	0
547	20241011	103300	10738730	5420	5420	5420	5420	0
548	20241011	103200	10738730	5420	5430	5430	5420	100
549	20241011	103100	10196660	5440	5440	5440	5440	0
550	20241011	103000	10196660	5440	5440	5440	5440	4
551	20241011	102900	10174900	5440	5440	5440	5440	0
552	20241011	102800	10174900	5440	5440	5440	5440	0
553	20241011	102700	10174900	5440	5440	5440	5440	0
554	20241011	102600	10174900	5440	5440	5440	5440	0
555	20241011	102500	10174900	5440	5440	5440	5440	0
556	20241011	102400	10174900	5440	5440	5440	5440	0
557	20241011	102300	10174900	5440	5440	5440	5440	2
558	20241011	102200	10164020	5420	5420	5420	5420	0
559	20241011	102100	10164020	5420	5420	5420	5420	5
560	20241011	102000	10136920	5420	5420	5420	5420	1
561	20241011	101900	10131500	5420	5420	5420	5420	0
562	20241011	101800	10131500	5420	5420	5420	5420	0
563	20241011	101700	10131500	5420	5420	5420	5420	0
564	20241011	101600	10131500	5420	5420	5420	5420	0
565	20241011	101500	10131500	5420	5420	5420	5420	0
566	20241011	101400	10131500	5420	5420	5420	5420	0
567	20241011	101300	10131500	5420	5420	5420	5420	6
568	20241011	101200	10098980	5420	5420	5420	5420	0
569	20241011	101100	10098980	5420	5420	5420	5420	0
570	20241011	101000	10098980	5420	5420	5420	5420	0
571	20241011	100900	10098980	5420	5420	5420	5420	2
572	20241011	100800	10088140	5420	5420	5420	5420	0
573	20241011	100700	10088140	5420	5420	5420	5420	0
574	20241011	100600	10088140	5420	5420	5420	5420	3
575	20241011	100500	10071880	5400	5420	5420	5400	222
576	20241011	100400	8872510	5420	5420	5420	5420	2
577	20241011	100300	8861670	5420	5430	5430	5420	29
578	20241011	100200	8704470	5420	5430	5430	5420	100
579	20241011	100100	8162210	5440	5440	5440	5440	2
580	20241011	100000	8151330	5430	5430	5430	5430	1
581	20241011	095900	8145900	5440	5440	5440	5440	0
582	20241011	095800	8145900	5440	5440	5440	5440	0
583	20241011	095700	8145900	5440	5440	5440	5440	0
584	20241011	095600	8145900	5440	5440	5440	5440	0
585	20241011	095500	8145900	5440	5440	5440	5440	0
586	20241011	095400	8145900	5440	5440	5440	5440	0
587	20241011	095300	8145900	5440	5440	5440	5440	0
588	20241011	095200	8145900	5440	5440	5440	5440	0
589	20241011	095100	8145900	5440	5440	5440	5440	0
590	20241011	095000	8145900	5440	5440	5440	5440	2
591	20241011	094900	8135020	5440	5440	5440	5440	0
592	20241011	094800	8135020	5440	5440	5440	5440	0
593	20241011	094700	8135020	5440	5450	5450	5440	256
594	20241011	094600	6742310	5470	5470	5470	5470	0
595	20241011	094500	6742310	5470	5460	5470	5460	3
596	20241011	094400	6725910	5470	5470	5470	5470	0
597	20241011	094300	6725910	5470	5470	5470	5470	0
598	20241011	094200	6725910	5470	5440	5470	5440	52
599	20241011	094100	6443000	5430	5430	5430	5430	0
600	20241011	094000	6443000	5430	5430	5430	5430	0
601	20241011	093900	6443000	5430	5450	5450	5430	757
602	20241011	093800	2324910	5470	5470	5470	5470	0
603	20241011	093700	2324910	5470	5470	5470	5470	0
604	20241011	093600	2324910	5470	5470	5470	5470	0
605	20241011	093500	2324910	5470	5470	5470	5470	0
606	20241011	093400	2324910	5470	5470	5470	5470	0
607	20241011	093300	2324910	5470	5470	5470	5470	0
608	20241011	093200	2324910	5470	5470	5470	5470	0
609	20241011	093100	2324910	5470	5470	5470	5470	0
610	20241011	093000	2324910	5470	5470	5470	5470	0
611	20241011	092900	2324910	5470	5470	5470	5470	0
612	20241011	092800	2324910	5470	5470	5470	5470	0
613	20241011	092700	2324910	5470	5470	5470	5470	0
614	20241011	092600	2324910	5470	5470	5470	5470	0
615	20241011	092500	2324910	5470	5470	5470	5470	0
616	20241011	092400	2324910	5470	5470	5470	5470	0
617	20241011	092300	2324910	5470	5470	5470	5470	0
618	20241011	092200	2324910	5470	5470	5470	5470	0
619	20241011	092100	2324910	5470	5470	5470	5470	0
620	20241011	092000	2324910	5470	5470	5470	5470	0
621	20241011	091900	2324910	5470	5470	5470	5470	0
622	20241011	091800	2324910	5470	5470	5470	5470	0
623	20241011	091700	2324910	5470	5480	5480	5470	80
624	20241011	091600	1887080	5480	5480	5480	5480	0
625	20241011	091500	1887080	5480	5480	5480	5480	0
626	20241011	091400	1887080	5480	5480	5480	5480	0
627	20241011	091300	1887080	5480	5480	5480	5480	0
628	20241011	091200	1887080	5480	5480	5480	5480	0
629	20241011	091100	1887080	5480	5480	5480	5480	0
630	20241011	091000	1887080	5480	5470	5480	5470	221
631	20241011	090900	677440	5510	5510	5510	5510	0
632	20241011	090800	677440	5510	5510	5510	5510	0
633	20241011	090700	677440	5510	5510	5510	5510	0
634	20241011	090600	677440	5510	5510	5510	5510	0
635	20241011	090500	677440	5510	5510	5510	5510	0
636	20241011	090400	677440	5510	5510	5510	5510	0
637	20241011	090300	677440	5510	5510	5510	5510	0
638	20241011	090200	677440	5510	5510	5510	5510	0
639	20241011	090100	677440	5510	5500	5510	5500	120
640	20241011	090000	16440	5480	5480	5480	5480	3