KissMeData/001070/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183300	18460170	5920	5920	5920	5920	110
3	20241017	183200	18460170	5920	5920	5920	5920	0
4	20241017	183100	18460170	5920	5920	5920	5920	0
5	20241017	183000	18460170	5920	5920	5920	5920	0
6	20241017	182900	18460170	5920	5920	5920	5920	0
7	20241017	182800	18460170	5920	5920	5920	5920	0
8	20241017	182700	18460170	5920	5920	5920	5920	0
9	20241017	182600	18460170	5920	5920	5920	5920	0
10	20241017	182500	18460170	5920	5920	5920	5920	0
11	20241017	182400	18460170	5920	5920	5920	5920	0
12	20241017	182300	18460170	5920	5920	5920	5920	0
13	20241017	182200	18460170	5920	5920	5920	5920	0
14	20241017	182100	18460170	5920	5920	5920	5920	0
15	20241017	182000	18460170	5920	5920	5920	5920	0
16	20241017	181900	18460170	5920	5920	5920	5920	0
17	20241017	181800	18460170	5920	5920	5920	5920	0
18	20241017	181700	18460170	5920	5920	5920	5920	0
19	20241017	181600	18460170	5920	5920	5920	5920	0
20	20241017	181500	18460170	5920	5920	5920	5920	0
21	20241017	181400	18460170	5920	5920	5920	5920	0
22	20241017	181300	18460170	5920	5920	5920	5920	0
23	20241017	181200	18460170	5920	5920	5920	5920	0
24	20241017	181100	18460170	5920	5920	5920	5920	0
25	20241017	181000	18460170	5920	5920	5920	5920	0
26	20241017	180900	18460170	5920	5920	5920	5920	0
27	20241017	180800	18460170	5920	5920	5920	5920	0
28	20241017	180700	18460170	5920	5920	5920	5920	0
29	20241017	180600	18460170	5920	5920	5920	5920	0
30	20241017	180500	18460170	5920	5920	5920	5920	0
31	20241017	180400	18460170	5920	5920	5920	5920	0
32	20241017	180300	18460170	5920	5920	5920	5920	110
33	20241017	180200	18460170	5920	5920	5920	5920	0
34	20241017	180100	18460170	5920	5920	5920	5920	0
35	20241017	180000	18460170	5920	5920	5920	5920	0
36	20241017	175900	18460170	5920	5920	5920	5920	0
37	20241017	175800	18460170	5920	5920	5920	5920	0
38	20241017	175700	18460170	5920	5920	5920	5920	0
39	20241017	175600	18460170	5920	5920	5920	5920	0
40	20241017	175500	18460170	5920	5920	5920	5920	0
41	20241017	175400	18460170	5920	5920	5920	5920	0
42	20241017	175300	18460170	5920	5920	5920	5920	0
43	20241017	175200	18460170	5920	5920	5920	5920	0
44	20241017	175100	18460170	5920	5920	5920	5920	0
45	20241017	175000	18460170	5920	5920	5920	5920	0
46	20241017	174900	18460170	5920	5920	5920	5920	0
47	20241017	174800	18460170	5920	5920	5920	5920	0
48	20241017	174700	18460170	5920	5920	5920	5920	0
49	20241017	174600	18460170	5920	5920	5920	5920	0
50	20241017	174500	18460170	5920	5920	5920	5920	0
51	20241017	174400	18460170	5920	5920	5920	5920	0
52	20241017	174300	18460170	5920	5920	5920	5920	0
53	20241017	174200	18460170	5920	5920	5920	5920	0
54	20241017	174100	18460170	5920	5920	5920	5920	0
55	20241017	174000	18460170	5920	5920	5920	5920	0
56	20241017	173900	18460170	5920	5920	5920	5920	0
57	20241017	173800	18460170	5920	5920	5920	5920	0
58	20241017	173700	18460170	5920	5920	5920	5920	0
59	20241017	173600	18460170	5920	5920	5920	5920	0
60	20241017	173500	18460170	5920	5920	5920	5920	0
61	20241017	173400	18460170	5920	5920	5920	5920	0
62	20241017	173300	18460170	5920	5920	5920	5920	110
63	20241017	173200	18460170	5920	5920	5920	5920	0
64	20241017	173100	18460170	5920	5920	5920	5920	0
65	20241017	173000	18460170	5920	5920	5920	5920	0
66	20241017	172900	18460170	5920	5920	5920	5920	0
67	20241017	172800	18460170	5920	5920	5920	5920	0
68	20241017	172700	18460170	5920	5920	5920	5920	0
69	20241017	172600	18460170	5920	5920	5920	5920	0
70	20241017	172500	18460170	5920	5920	5920	5920	0
71	20241017	172400	18460170	5920	5920	5920	5920	0
72	20241017	172300	18460170	5920	5920	5920	5920	0
73	20241017	172200	18460170	5920	5920	5920	5920	0
74	20241017	172100	18460170	5920	5920	5920	5920	0
75	20241017	172000	18460170	5920	5920	5920	5920	0
76	20241017	171900	18460170	5920	5920	5920	5920	0
77	20241017	171800	18460170	5920	5920	5920	5920	0
78	20241017	171700	18460170	5920	5920	5920	5920	0
79	20241017	171600	18460170	5920	5920	5920	5920	0
80	20241017	171500	18460170	5920	5920	5920	5920	0
81	20241017	171400	18460170	5920	5920	5920	5920	0
82	20241017	171300	18460170	5920	5920	5920	5920	0
83	20241017	171200	18460170	5920	5920	5920	5920	0
84	20241017	171100	18460170	5920	5920	5920	5920	0
85	20241017	171000	18460170	5920	5920	5920	5920	0
86	20241017	170900	18460170	5920	5920	5920	5920	0
87	20241017	170800	18460170	5920	5920	5920	5920	0
88	20241017	170700	18460170	5920	5920	5920	5920	0
89	20241017	170600	18460170	5920	5920	5920	5920	0
90	20241017	170500	18460170	5920	5920	5920	5920	0
91	20241017	170400	18460170	5920	5920	5920	5920	0
92	20241017	170300	18460170	5920	5920	5920	5920	110
93	20241017	170200	18460170	5920	5920	5920	5920	0
94	20241017	170100	18460170	5920	5920	5920	5920	0
95	20241017	170000	18460170	5920	5920	5920	5920	0
96	20241017	165900	18460170	5920	5920	5920	5920	0
97	20241017	165800	18460170	5920	5920	5920	5920	0
98	20241017	165700	18460170	5920	5920	5920	5920	0
99	20241017	165600	18460170	5920	5920	5920	5920	0
100	20241017	165500	18460170	5920	5920	5920	5920	0
101	20241017	165400	18460170	5920	5920	5920	5920	0
102	20241017	165300	18460170	5920	5920	5920	5920	0
103	20241017	165200	18460170	5920	5920	5920	5920	0
104	20241017	165100	18460170	5920	5920	5920	5920	0
105	20241017	165000	18460170	5920	5920	5920	5920	0
106	20241017	164900	18460170	5920	5920	5920	5920	0
107	20241017	164800	18460170	5920	5920	5920	5920	0
108	20241017	164700	18460170	5920	5920	5920	5920	0
109	20241017	164600	18460170	5920	5920	5920	5920	0
110	20241017	164500	18460170	5920	5920	5920	5920	0
111	20241017	164400	18460170	5920	5920	5920	5920	0
112	20241017	164300	18460170	5920	5920	5920	5920	0
113	20241017	164200	18460170	5920	5920	5920	5920	0
114	20241017	164100	18460170	5920	5920	5920	5920	0
115	20241017	164000	18460170	5920	5920	5920	5920	0
116	20241017	163900	18460170	5920	5920	5920	5920	0
117	20241017	163800	18460170	5920	5920	5920	5920	0
118	20241017	163700	18460170	5920	5920	5920	5920	0
119	20241017	163600	18460170	5920	5920	5920	5920	0
120	20241017	163500	18460170	5920	5920	5920	5920	0
121	20241017	163400	18460170	5920	5920	5920	5920	0
122	20241017	163300	18460170	5920	5920	5920	5920	110
123	20241017	163200	18460170	5920	5920	5920	5920	0
124	20241017	163100	18460170	5920	5920	5920	5920	0
125	20241017	163000	18460170	5920	5920	5920	5920	0
126	20241017	162900	18460170	5920	5920	5920	5920	0
127	20241017	162800	18460170	5920	5920	5920	5920	0
128	20241017	162700	18460170	5920	5920	5920	5920	0
129	20241017	162600	18460170	5920	5920	5920	5920	0
130	20241017	162500	18460170	5920	5920	5920	5920	0
131	20241017	162400	18460170	5920	5920	5920	5920	0
132	20241017	162300	18460170	5920	5920	5920	5920	0
133	20241017	162200	18460170	5920	5920	5920	5920	0
134	20241017	162100	18460170	5920	5920	5920	5920	0
135	20241017	162000	18460170	5920	5920	5920	5920	0
136	20241017	161900	18460170	5920	5920	5920	5920	0
137	20241017	161800	18460170	5920	5920	5920	5920	0
138	20241017	161700	18460170	5920	5920	5920	5920	0
139	20241017	161600	18460170	5920	5920	5920	5920	0
140	20241017	161500	18460170	5920	5920	5920	5920	0
141	20241017	161400	18460170	5920	5920	5920	5920	0
142	20241017	161300	18460170	5920	5920	5920	5920	0
143	20241017	161200	18460170	5920	5920	5920	5920	0
144	20241017	161100	18460170	5920	5920	5920	5920	0
145	20241017	161000	18460170	5920	5920	5920	5920	0
146	20241017	160900	18460170	5920	5920	5920	5920	0
147	20241017	160800	18460170	5920	5920	5920	5920	0
148	20241017	160700	18460170	5920	5920	5920	5920	0
149	20241017	160600	18460170	5920	5920	5920	5920	0
150	20241017	160500	18460170	5920	5920	5920	5920	0
151	20241017	160400	18460170	5920	5920	5920	5920	0
152	20241017	160300	18460170	5920	5920	5920	5920	110
153	20241017	160200	18460170	5920	5920	5920	5920	0
154	20241017	160100	18460170	5920	5920	5920	5920	0
155	20241017	160000	18460170	5920	5920	5920	5920	0
156	20241017	155900	18460170	5920	5920	5920	5920	0
157	20241017	155800	18460170	5920	5920	5920	5920	0
158	20241017	155700	18460170	5920	5920	5920	5920	0
159	20241017	155600	18460170	5920	5920	5920	5920	0
160	20241017	155500	18460170	5920	5920	5920	5920	0
161	20241017	155400	18460170	5920	5920	5920	5920	0
162	20241017	155300	18460170	5920	5920	5920	5920	0
163	20241017	155200	18460170	5920	5920	5920	5920	0
164	20241017	155100	18460170	5920	5920	5920	5920	0
165	20241017	155000	18460170	5920	5920	5920	5920	0
166	20241017	154900	18460170	5920	5920	5920	5920	0
167	20241017	154800	18460170	5920	5920	5920	5920	0
168	20241017	154700	18460170	5920	5920	5920	5920	0
169	20241017	154600	18460170	5920	5920	5920	5920	0
170	20241017	154500	18460170	5920	5920	5920	5920	0
171	20241017	154400	18460170	5920	5920	5920	5920	0
172	20241017	154300	18460170	5920	5920	5920	5920	0
173	20241017	154200	18460170	5920	5920	5920	5920	0
174	20241017	154100	18460170	5920	5920	5920	5920	0
175	20241017	154000	18460170	5920	5920	5920	5920	0
176	20241017	153900	18460170	5920	5920	5920	5920	0
177	20241017	153800	18460170	5920	5920	5920	5920	0
178	20241017	153700	18460170	5920	5920	5920	5920	0
179	20241017	153600	18460170	5920	5920	5920	5920	0
180	20241017	153500	18460170	5920	5920	5920	5920	0
181	20241017	153400	18460170	5920	5920	5920	5920	0
182	20241017	153300	18460170	5920	5920	5920	5920	110
183	20241017	153200	18460170	5920	5920	5920	5920	0
184	20241017	153100	18460170	5920	5920	5920	5920	0
185	20241017	153000	18460170	5920	5920	5920	5920	110
186	20241017	152900	17808970	5910	5910	5910	5910	0
187	20241017	152800	17808970	5910	5910	5910	5910	0
188	20241017	152700	17808970	5910	5910	5910	5910	0
189	20241017	152600	17808970	5910	5910	5910	5910	0
190	20241017	152500	17808970	5910	5910	5910	5910	0
191	20241017	152400	17808970	5910	5910	5910	5910	0
192	20241017	152300	17808970	5910	5910	5910	5910	0
193	20241017	152200	17808970	5910	5910	5910	5910	0
194	20241017	152100	17808970	5910	5910	5910	5910	0
195	20241017	152000	17808970	5910	5910	5910	5910	0
196	20241017	151900	17808970	5910	5910	5910	5910	0
197	20241017	151800	17808970	5910	5910	5910	5910	0
198	20241017	151700	17808970	5910	5910	5910	5910	0
199	20241017	151600	17808970	5910	5910	5910	5910	2
200	20241017	151500	17797150	5910	5910	5910	5910	0
201	20241017	151400	17797150	5910	5910	5910	5910	27
202	20241017	151300	17637580	5910	5910	5910	5910	25
203	20241017	151200	17489830	5910	5910	5910	5910	0
204	20241017	151100	17489830	5910	5910	5910	5910	44
205	20241017	151000	17229790	5910	5910	5910	5910	36
206	20241017	150900	17017030	5910	5910	5910	5910	28
207	20241017	150800	16851550	5910	5910	5910	5910	20
208	20241017	150700	16733350	5910	5910	5910	5910	12
209	20241017	150600	16662430	5910	5910	5920	5910	7
210	20241017	150500	16621050	5910	5910	5910	5910	2
211	20241017	150400	16609230	5910	5910	5910	5910	4
212	20241017	150300	16585590	5910	5910	5910	5910	0
213	20241017	150200	16585590	5910	5910	5910	5910	0
214	20241017	150100	16585590	5910	5910	5910	5910	0
215	20241017	150000	16585590	5910	5910	5910	5910	1
216	20241017	145900	16579680	5850	5850	5850	5850	0
217	20241017	145800	16579680	5850	5850	5850	5850	0
218	20241017	145700	16579680	5850	5850	5850	5850	0
219	20241017	145600	16579680	5850	5850	5850	5850	0
220	20241017	145500	16579680	5850	5850	5850	5850	0
221	20241017	145400	16579680	5850	5850	5850	5850	0
222	20241017	145300	16579680	5850	5850	5850	5850	0
223	20241017	145200	16579680	5850	5850	5850	5850	0
224	20241017	145100	16579680	5850	5900	5900	5850	97
225	20241017	145000	16009910	5900	5910	5910	5900	3
226	20241017	144900	15992190	5920	5920	5920	5920	0
227	20241017	144800	15992190	5920	5920	5920	5920	0
228	20241017	144700	15992190	5920	5920	5920	5920	0
229	20241017	144600	15992190	5920	5920	5920	5920	0
230	20241017	144500	15992190	5920	5920	5920	5920	0
231	20241017	144400	15992190	5920	5920	5920	5920	0
232	20241017	144300	15992190	5920	5920	5920	5920	0
233	20241017	144200	15992190	5920	5920	5920	5920	0
234	20241017	144100	15992190	5920	5920	5920	5920	0
235	20241017	144000	15992190	5920	5920	5920	5920	0
236	20241017	143900	15992190	5920	5920	5920	5920	0
237	20241017	143800	15992190	5920	5920	5920	5920	0
238	20241017	143700	15992190	5920	5920	5920	5920	0
239	20241017	143600	15992190	5920	5920	5920	5920	0
240	20241017	143500	15992190	5920	5920	5920	5920	0
241	20241017	143400	15992190	5920	5920	5920	5920	0
242	20241017	143300	15992190	5920	5920	5920	5920	0
243	20241017	143200	15992190	5920	5920	5920	5920	0
244	20241017	143100	15992190	5920	5920	5920	5920	0
245	20241017	143000	15992190	5920	5920	5920	5920	0
246	20241017	142900	15992190	5920	5920	5920	5920	0
247	20241017	142800	15992190	5920	5920	5920	5920	24
248	20241017	142700	15850110	5920	5920	5920	5920	0
249	20241017	142600	15850110	5920	5920	5920	5920	0
250	20241017	142500	15850110	5920	5920	5920	5920	0
251	20241017	142400	15850110	5920	5920	5920	5920	0
252	20241017	142300	15850110	5920	5920	5920	5920	0
253	20241017	142200	15850110	5920	5920	5920	5920	0
254	20241017	142100	15850110	5920	5920	5920	5920	0
255	20241017	142000	15850110	5920	5920	5920	5920	0
256	20241017	141900	15850110	5920	5920	5920	5920	35
257	20241017	141800	15642910	5920	5920	5920	5920	0
258	20241017	141700	15642910	5920	5920	5920	5920	0
259	20241017	141600	15642910	5920	5920	5920	5920	0
260	20241017	141500	15642910	5920	5920	5920	5920	0
261	20241017	141400	15642910	5920	5920	5920	5920	1
262	20241017	141300	15636990	5890	5890	5890	5890	0
263	20241017	141200	15636990	5890	5890	5890	5890	37
264	20241017	141100	15419060	5890	5890	5890	5890	0
265	20241017	141000	15419060	5890	5890	5890	5890	0
266	20241017	140900	15419060	5890	5890	5890	5890	0
267	20241017	140800	15419060	5890	5890	5890	5890	0
268	20241017	140700	15419060	5890	5890	5890	5890	0
269	20241017	140600	15419060	5890	5890	5890	5890	56
270	20241017	140500	15089220	5890	5890	5890	5890	0
271	20241017	140400	15089220	5890	5890	5890	5890	0
272	20241017	140300	15089220	5890	5890	5890	5890	0
273	20241017	140200	15089220	5890	5890	5890	5890	0
274	20241017	140100	15089220	5890	5890	5890	5890	0
275	20241017	140000	15089220	5890	5890	5890	5890	0
276	20241017	135900	15089220	5890	5890	5890	5890	0
277	20241017	135800	15089220	5890	5890	5890	5890	0
278	20241017	135700	15089220	5890	5890	5890	5890	0
279	20241017	135600	15089220	5890	5890	5890	5890	0
280	20241017	135500	15089220	5890	5890	5890	5890	0
281	20241017	135400	15089220	5890	5890	5890	5890	0
282	20241017	135300	15089220	5890	5890	5890	5890	0
283	20241017	135200	15089220	5890	5890	5890	5890	0
284	20241017	135100	15089220	5890	5890	5890	5890	0
285	20241017	135000	15089220	5890	5890	5890	5890	0
286	20241017	134900	15089220	5890	5890	5890	5890	0
287	20241017	134800	15089220	5890	5890	5890	5890	0
288	20241017	134700	15089220	5890	5890	5890	5890	0
289	20241017	134600	15089220	5890	5890	5890	5890	0
290	20241017	134500	15089220	5890	5890	5890	5890	0
291	20241017	134400	15089220	5890	5890	5890	5890	0
292	20241017	134300	15089220	5890	5890	5890	5890	0
293	20241017	134200	15089220	5890	5890	5890	5890	0
294	20241017	134100	15089220	5890	5890	5890	5890	0
295	20241017	134000	15089220	5890	5900	5900	5890	207
296	20241017	133900	13869970	5920	5910	5920	5890	1001
297	20241017	133800	7973040	5920	5920	5920	5920	0
298	20241017	133700	7973040	5920	5920	5920	5920	0
299	20241017	133600	7973040	5920	5920	5920	5920	0
300	20241017	133500	7973040	5920	5920	5920	5920	0
301	20241017	133400	7973040	5920	5920	5920	5920	0
302	20241017	133300	7973040	5920	5920	5920	5920	0
303	20241017	133200	7973040	5920	5920	5920	5920	0
304	20241017	133100	7973040	5920	5920	5920	5920	0
305	20241017	133000	7973040	5920	5920	5920	5920	0
306	20241017	132900	7973040	5920	5920	5920	5920	0
307	20241017	132800	7973040	5920	5920	5920	5920	0
308	20241017	132700	7973040	5920	5920	5920	5920	0
309	20241017	132600	7973040	5920	5920	5920	5920	0
310	20241017	132500	7973040	5920	5920	5920	5920	0
311	20241017	132400	7973040	5920	5920	5920	5920	0
312	20241017	132300	7973040	5920	5920	5920	5920	0
313	20241017	132200	7973040	5920	5920	5920	5920	0
314	20241017	132100	7973040	5920	5920	5920	5920	0
315	20241017	132000	7973040	5920	5920	5920	5920	0
316	20241017	131900	7973040	5920	5920	5920	5920	0
317	20241017	131800	7973040	5920	5920	5920	5920	0
318	20241017	131700	7973040	5920	5920	5920	5920	0
319	20241017	131600	7973040	5920	5920	5920	5920	0
320	20241017	131500	7973040	5920	5920	5920	5920	0
321	20241017	131400	7973040	5920	5920	5920	5920	0
322	20241017	131300	7973040	5920	5920	5920	5920	0
323	20241017	131200	7973040	5920	5920	5920	5920	0
324	20241017	131100	7973040	5920	5920	5920	5920	0
325	20241017	131000	7973040	5920	5920	5920	5920	0
326	20241017	130900	7973040	5920	5920	5920	5920	0
327	20241017	130800	7973040	5920	5920	5920	5920	0
328	20241017	130700	7973040	5920	5920	5920	5920	0
329	20241017	130600	7973040	5920	5920	5920	5920	0
330	20241017	130500	7973040	5920	5920	5920	5920	0
331	20241017	130400	7973040	5920	5920	5920	5920	0
332	20241017	130300	7973040	5920	5920	5920	5920	0
333	20241017	130200	7973040	5920	5920	5920	5920	0
334	20241017	130100	7973040	5920	5920	5920	5920	0
335	20241017	130000	7973040	5920	5920	5920	5920	0
336	20241017	125900	7973040	5920	5920	5920	5920	0
337	20241017	125800	7973040	5920	5920	5920	5920	0
338	20241017	125700	7973040	5920	5920	5920	5920	0
339	20241017	125600	7973040	5920	5920	5920	5920	0
340	20241017	125500	7973040	5920	5920	5920	5920	0
341	20241017	125400	7973040	5920	5920	5920	5920	0
342	20241017	125300	7973040	5920	5920	5920	5920	0
343	20241017	125200	7973040	5920	5920	5920	5920	0
344	20241017	125100	7973040	5920	5920	5920	5920	0
345	20241017	125000	7973040	5920	5920	5920	5920	0
346	20241017	124900	7973040	5920	5920	5920	5920	0
347	20241017	124800	7973040	5920	5920	5920	5920	0
348	20241017	124700	7973040	5920	5920	5920	5920	0
349	20241017	124600	7973040	5920	5920	5920	5920	0
350	20241017	124500	7973040	5920	5920	5920	5920	0
351	20241017	124400	7973040	5920	5920	5920	5920	0
352	20241017	124300	7973040	5920	5920	5920	5920	0
353	20241017	124200	7973040	5920	5920	5920	5920	1
354	20241017	124100	7967120	5910	5910	5910	5910	0
355	20241017	124000	7967120	5910	5910	5910	5910	0
356	20241017	123900	7967120	5910	5910	5910	5910	0
357	20241017	123800	7967120	5910	5910	5910	5910	0
358	20241017	123700	7967120	5910	5910	5910	5910	0
359	20241017	123600	7967120	5910	5910	5910	5910	0
360	20241017	123500	7967120	5910	5910	5910	5910	0
361	20241017	123400	7967120	5910	5910	5910	5910	0
362	20241017	123300	7967120	5910	5910	5910	5910	0
363	20241017	123200	7967120	5910	5910	5910	5910	0
364	20241017	123100	7967120	5910	5910	5910	5910	0
365	20241017	123000	7967120	5910	5910	5910	5910	0
366	20241017	122900	7967120	5910	5910	5910	5910	0
367	20241017	122800	7967120	5910	5910	5910	5910	0
368	20241017	122700	7967120	5910	5910	5910	5910	0
369	20241017	122600	7967120	5910	5910	5910	5910	0
370	20241017	122500	7967120	5910	5910	5910	5910	0
371	20241017	122400	7967120	5910	5910	5910	5910	0
372	20241017	122300	7967120	5910	5910	5910	5910	0
373	20241017	122200	7967120	5910	5910	5910	5910	0
374	20241017	122100	7967120	5910	5910	5910	5910	1
375	20241017	122000	7961210	5920	5920	5920	5920	0
376	20241017	121900	7961210	5920	5920	5920	5920	0
377	20241017	121800	7961210	5920	5920	5920	5920	0
378	20241017	121700	7961210	5920	5920	5920	5920	0
379	20241017	121600	7961210	5920	5920	5920	5920	0
380	20241017	121500	7961210	5920	5920	5920	5920	1
381	20241017	121400	7955290	5900	5900	5900	5900	0
382	20241017	121300	7955290	5900	5900	5900	5900	0
383	20241017	121200	7955290	5900	5900	5900	5900	0
384	20241017	121100	7955290	5900	5900	5900	5900	0
385	20241017	121000	7955290	5900	5900	5900	5900	0
386	20241017	120900	7955290	5900	5900	5900	5900	0
387	20241017	120800	7955290	5900	5900	5900	5900	0
388	20241017	120700	7955290	5900	5900	5900	5900	0
389	20241017	120600	7955290	5900	5900	5900	5900	0
390	20241017	120500	7955290	5900	5900	5900	5900	1
391	20241017	120400	7949390	5900	5900	5900	5900	0
392	20241017	120300	7949390	5900	5900	5900	5900	0
393	20241017	120200	7949390	5900	5900	5900	5900	0
394	20241017	120100	7949390	5900	5900	5900	5900	0
395	20241017	120000	7949390	5900	5900	5900	5900	0
396	20241017	115900	7949390	5900	5900	5900	5900	0
397	20241017	115800	7949390	5900	5900	5900	5900	0
398	20241017	115700	7949390	5900	5900	5900	5900	0
399	20241017	115600	7949390	5900	5900	5900	5900	0
400	20241017	115500	7949390	5900	5900	5900	5900	0
401	20241017	115400	7949390	5900	5900	5900	5900	0
402	20241017	115300	7949390	5900	5900	5900	5900	0
403	20241017	115200	7949390	5900	5910	5910	5900	10
404	20241017	115100	7890370	5920	5920	5920	5920	0
405	20241017	115000	7890370	5920	5910	5920	5910	2
406	20241017	114900	7878540	5900	5900	5900	5900	0
407	20241017	114800	7878540	5900	5900	5900	5900	0
408	20241017	114700	7878540	5900	5900	5900	5900	0
409	20241017	114600	7878540	5900	5900	5900	5900	0
410	20241017	114500	7878540	5900	5900	5900	5900	0
411	20241017	114400	7878540	5900	5900	5900	5900	0
412	20241017	114300	7878540	5900	5900	5900	5900	0
413	20241017	114200	7878540	5900	5900	5900	5900	0
414	20241017	114100	7878540	5900	5900	5900	5900	0
415	20241017	114000	7878540	5900	5900	5900	5900	0
416	20241017	113900	7878540	5900	5900	5900	5900	0
417	20241017	113800	7878540	5900	5900	5900	5900	20
418	20241017	113700	7760540	5900	5910	5910	5900	500
419	20241017	113600	4810530	5900	5910	5910	5900	147
420	20241017	113500	3943210	5920	5900	5920	5900	301
421	20241017	113400	2167290	5900	5900	5900	5900	0
422	20241017	113300	2167290	5900	5910	5910	5900	22
423	20241017	113200	2037290	5920	5920	5920	5920	0
424	20241017	113100	2037290	5920	5920	5920	5920	0
425	20241017	113000	2037290	5920	5920	5920	5920	0
426	20241017	112900	2037290	5920	5920	5920	5920	0
427	20241017	112800	2037290	5920	5920	5920	5920	0
428	20241017	112700	2037290	5920	5920	5920	5920	0
429	20241017	112600	2037290	5920	5920	5920	5920	0
430	20241017	112500	2037290	5920	5920	5920	5920	0
431	20241017	112400	2037290	5920	5920	5920	5920	0
432	20241017	112300	2037290	5920	5920	5920	5920	0
433	20241017	112200	2037290	5920	5920	5920	5920	0
434	20241017	112100	2037290	5920	5920	5920	5920	1
435	20241017	112000	2031370	5910	5910	5910	5910	0
436	20241017	111900	2031370	5910	5910	5910	5910	0
437	20241017	111800	2031370	5910	5910	5910	5910	0
438	20241017	111700	2031370	5910	5910	5910	5910	0
439	20241017	111600	2031370	5910	5910	5910	5910	0
440	20241017	111500	2031370	5910	5910	5910	5910	0
441	20241017	111400	2031370	5910	5910	5910	5910	0
442	20241017	111300	2031370	5910	5910	5910	5910	0
443	20241017	111200	2031370	5910	5910	5910	5910	0
444	20241017	111100	2031370	5910	5910	5910	5910	0
445	20241017	111000	2031370	5910	5910	5910	5910	0
446	20241017	110900	2031370	5910	5910	5910	5910	0
447	20241017	110800	2031370	5910	5910	5910	5910	0
448	20241017	110700	2031370	5910	5910	5910	5910	0
449	20241017	110600	2031370	5910	5910	5910	5910	0
450	20241017	110500	2031370	5910	5910	5910	5910	0
451	20241017	110400	2031370	5910	5910	5910	5910	1
452	20241017	110300	2025460	5920	5920	5920	5920	0
453	20241017	110200	2025460	5920	5920	5920	5920	0
454	20241017	110100	2025460	5920	5920	5920	5920	0
455	20241017	110000	2025460	5920	5920	5920	5920	0
456	20241017	105900	2025460	5920	5920	5920	5920	0
457	20241017	105800	2025460	5920	5920	5920	5920	0
458	20241017	105700	2025460	5920	5920	5920	5920	0
459	20241017	105600	2025460	5920	5920	5920	5920	0
460	20241017	105500	2025460	5920	5920	5920	5920	0
461	20241017	105400	2025460	5920	5920	5920	5920	0
462	20241017	105300	2025460	5920	5920	5920	5920	0
463	20241017	105200	2025460	5920	5920	5920	5920	0
464	20241017	105100	2025460	5920	5920	5920	5920	0
465	20241017	105000	2025460	5920	5920	5920	5920	0
466	20241017	104900	2025460	5920	5920	5920	5920	0
467	20241017	104800	2025460	5920	5920	5920	5920	0
468	20241017	104700	2025460	5920	5920	5920	5920	0
469	20241017	104600	2025460	5920	5920	5920	5920	0
470	20241017	104500	2025460	5920	5920	5920	5920	0
471	20241017	104400	2025460	5920	5920	5920	5920	0
472	20241017	104300	2025460	5920	5920	5920	5920	0
473	20241017	104200	2025460	5920	5920	5920	5920	0
474	20241017	104100	2025460	5920	5920	5920	5920	0
475	20241017	104000	2025460	5920	5920	5920	5920	0
476	20241017	103900	2025460	5920	5920	5920	5920	0
477	20241017	103800	2025460	5920	5920	5920	5920	0
478	20241017	103700	2025460	5920	5920	5920	5920	0
479	20241017	103600	2025460	5920	5920	5920	5920	0
480	20241017	103500	2025460	5920	5920	5920	5920	0
481	20241017	103400	2025460	5920	5920	5920	5920	0
482	20241017	103300	2025460	5920	5920	5920	5920	0
483	20241017	103200	2025460	5920	5920	5920	5920	0
484	20241017	103100	2025460	5920	5920	5920	5920	0
485	20241017	103000	2025460	5920	5920	5920	5920	0
486	20241017	102900	2025460	5920	5920	5920	5920	0
487	20241017	102800	2025460	5920	5920	5920	5920	0
488	20241017	102700	2025460	5920	5920	5920	5920	0
489	20241017	102600	2025460	5920	5920	5920	5920	0
490	20241017	102500	2025460	5920	5920	5920	5920	0
491	20241017	102400	2025460	5920	5920	5920	5920	0
492	20241017	102300	2025460	5920	5920	5920	5920	0
493	20241017	102200	2025460	5920	5920	5920	5920	0
494	20241017	102100	2025460	5920	5920	5920	5920	0
495	20241017	102000	2025460	5920	5920	5920	5920	1
496	20241017	101900	2019540	5920	5920	5920	5920	0
497	20241017	101800	2019540	5920	5920	5920	5920	0
498	20241017	101700	2019540	5920	5920	5920	5920	0
499	20241017	101600	2019540	5920	5920	5920	5920	0
500	20241017	101500	2019540	5920	5920	5920	5920	0
501	20241017	101400	2019540	5920	5920	5920	5920	0
502	20241017	101300	2019540	5920	5920	5920	5920	0
503	20241017	101200	2019540	5920	5920	5920	5920	0
504	20241017	101100	2019540	5920	5920	5920	5920	0
505	20241017	101000	2019540	5920	5920	5920	5920	0
506	20241017	100900	2019540	5920	5920	5920	5920	0
507	20241017	100800	2019540	5920	5920	5920	5920	0
508	20241017	100700	2019540	5920	5920	5920	5920	0
509	20241017	100600	2019540	5920	5920	5920	5920	0
510	20241017	100500	2019540	5920	5920	5920	5920	0
511	20241017	100400	2019540	5920	5920	5920	5920	0
512	20241017	100300	2019540	5920	5920	5920	5920	0
513	20241017	100200	2019540	5920	5920	5920	5920	0
514	20241017	100100	2019540	5920	5920	5920	5920	0
515	20241017	100000	2019540	5920	5920	5920	5920	0
516	20241017	095900	2019540	5920	5920	5920	5920	0
517	20241017	095800	2019540	5920	5920	5920	5920	0
518	20241017	095700	2019540	5920	5920	5920	5920	0
519	20241017	095600	2019540	5920	5920	5920	5920	0
520	20241017	095500	2019540	5920	5910	5920	5910	2
521	20241017	095400	2007710	5920	5920	5920	5920	0
522	20241017	095300	2007710	5920	5920	5920	5920	0
523	20241017	095200	2007710	5920	5920	5920	5920	0
524	20241017	095100	2007710	5920	5920	5920	5920	0
525	20241017	095000	2007710	5920	5920	5920	5920	0
526	20241017	094900	2007710	5920	5920	5920	5920	0
527	20241017	094800	2007710	5920	5920	5920	5920	0
528	20241017	094700	2007710	5920	5920	5920	5920	0
529	20241017	094600	2007710	5920	5920	5920	5920	0
530	20241017	094500	2007710	5920	5920	5920	5920	0
531	20241017	094400	2007710	5920	5920	5920	5920	0
532	20241017	094300	2007710	5920	5920	5920	5920	0
533	20241017	094200	2007710	5920	5920	5920	5920	0
534	20241017	094100	2007710	5920	5920	5920	5920	0
535	20241017	094000	2007710	5920	5920	5920	5920	0
536	20241017	093900	2007710	5920	5920	5920	5920	0
537	20241017	093800	2007710	5920	5920	5920	5920	1
538	20241017	093700	2001790	5900	5900	5900	5900	0
539	20241017	093600	2001790	5900	5900	5900	5900	0
540	20241017	093500	2001790	5900	5900	5900	5900	0
541	20241017	093400	2001790	5900	5900	5900	5900	0
542	20241017	093300	2001790	5900	5900	5900	5900	0
543	20241017	093200	2001790	5900	5900	5900	5900	0
544	20241017	093100	2001790	5900	5900	5900	5900	0
545	20241017	093000	2001790	5900	5900	5900	5900	0
546	20241017	092900	2001790	5900	5900	5900	5900	0
547	20241017	092800	2001790	5900	5900	5900	5900	0
548	20241017	092700	2001790	5900	5900	5900	5900	0
549	20241017	092600	2001790	5900	5910	5910	5900	10
550	20241017	092500	1942720	5920	5920	5920	5920	0
551	20241017	092400	1942720	5920	5920	5920	5920	0
552	20241017	092300	1942720	5920	5920	5920	5920	0
553	20241017	092200	1942720	5920	5920	5920	5920	3
554	20241017	092100	1924960	5920	5920	5920	5920	0
555	20241017	092000	1924960	5920	5920	5920	5920	0
556	20241017	091900	1924960	5920	5920	5920	5920	0
557	20241017	091800	1924960	5920	5920	5920	5920	0
558	20241017	091700	1924960	5920	5920	5920	5920	0
559	20241017	091600	1924960	5920	5920	5920	5920	0
560	20241017	091500	1924960	5920	5920	5920	5920	0
561	20241017	091400	1924960	5920	5900	5920	5900	10
562	20241017	091300	1865860	5910	5910	5910	5910	0
563	20241017	091200	1865860	5910	5910	5910	5910	0
564	20241017	091100	1865860	5910	5910	5910	5910	0
565	20241017	091000	1865860	5910	5910	5910	5910	0
566	20241017	090900	1865860	5910	5910	5910	5910	0
567	20241017	090800	1865860	5910	5910	5910	5910	0
568	20241017	090700	1865860	5910	5910	5910	5910	1
569	20241017	090600	1859950	5810	5810	5810	5810	0
570	20241017	090500	1859950	5810	5810	5810	5810	0
571	20241017	090400	1859950	5810	5910	5910	5810	301
572	20241017	090300	106230	5930	5930	5930	5930	0
573	20241017	090200	106230	5930	5930	5930	5930	0
574	20241017	090100	106230	5930	5900	5930	5900	4
575	20241017	090000	82600	5900	5900	5900	5900	14