KissMeData/005720/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184600	84899980	4500	4500	4500	4500	469
3	20241011	184500	84899980	4500	4500	4500	4500	0
4	20241011	184400	84899980	4500	4500	4500	4500	0
5	20241011	184300	84899980	4500	4500	4500	4500	0
6	20241011	184200	84899980	4500	4500	4500	4500	0
7	20241011	184100	84899980	4500	4500	4500	4500	0
8	20241011	184000	84899980	4500	4500	4500	4500	0
9	20241011	183900	84899980	4500	4500	4500	4500	0
10	20241011	183800	84899980	4500	4500	4500	4500	0
11	20241011	183700	84899980	4500	4500	4500	4500	0
12	20241011	183600	84899980	4500	4500	4500	4500	0
13	20241011	183500	84899980	4500	4500	4500	4500	0
14	20241011	183400	84899980	4500	4500	4500	4500	0
15	20241011	183300	84899980	4500	4500	4500	4500	0
16	20241011	183200	84899980	4500	4500	4500	4500	0
17	20241011	183100	84899980	4500	4500	4500	4500	0
18	20241011	183000	84899980	4500	4500	4500	4500	0
19	20241011	182900	84899980	4500	4500	4500	4500	0
20	20241011	182800	84899980	4500	4500	4500	4500	0
21	20241011	182700	84899980	4500	4500	4500	4500	0
22	20241011	182600	84899980	4500	4500	4500	4500	0
23	20241011	182500	84899980	4500	4500	4500	4500	0
24	20241011	182400	84899980	4500	4500	4500	4500	0
25	20241011	182300	84899980	4500	4500	4500	4500	0
26	20241011	182200	84899980	4500	4500	4500	4500	0
27	20241011	182100	84899980	4500	4500	4500	4500	0
28	20241011	182000	84899980	4500	4500	4500	4500	0
29	20241011	181900	84899980	4500	4500	4500	4500	0
30	20241011	181800	84899980	4500	4500	4500	4500	0
31	20241011	181700	84899980	4500	4500	4500	4500	0
32	20241011	181600	84899980	4500	4500	4500	4500	469
33	20241011	181500	84899980	4500	4500	4500	4500	0
34	20241011	181400	84899980	4500	4500	4500	4500	0
35	20241011	181300	84899980	4500	4500	4500	4500	0
36	20241011	181200	84899980	4500	4500	4500	4500	0
37	20241011	181100	84899980	4500	4500	4500	4500	0
38	20241011	181000	84899980	4500	4500	4500	4500	0
39	20241011	180900	84899980	4500	4500	4500	4500	0
40	20241011	180800	84899980	4500	4500	4500	4500	0
41	20241011	180700	84899980	4500	4500	4500	4500	0
42	20241011	180600	84899980	4500	4500	4500	4500	0
43	20241011	180500	84899980	4500	4500	4500	4500	0
44	20241011	180400	84899980	4500	4500	4500	4500	0
45	20241011	180300	84899980	4500	4500	4500	4500	0
46	20241011	180200	84899980	4500	4500	4500	4500	0
47	20241011	180100	84899980	4500	4500	4500	4500	0
48	20241011	180000	84899980	4500	4500	4500	4500	0
49	20241011	175900	84899980	4500	4500	4500	4500	0
50	20241011	175800	84899980	4500	4500	4500	4500	0
51	20241011	175700	84899980	4500	4500	4500	4500	0
52	20241011	175600	84899980	4500	4500	4500	4500	0
53	20241011	175500	84899980	4500	4500	4500	4500	0
54	20241011	175400	84899980	4500	4500	4500	4500	0
55	20241011	175300	84899980	4500	4500	4500	4500	0
56	20241011	175200	84899980	4500	4500	4500	4500	0
57	20241011	175100	84899980	4500	4500	4500	4500	0
58	20241011	175000	84899980	4500	4500	4500	4500	0
59	20241011	174900	84899980	4500	4500	4500	4500	0
60	20241011	174800	84899980	4500	4500	4500	4500	0
61	20241011	174700	84899980	4500	4500	4500	4500	0
62	20241011	174600	84899980	4500	4500	4500	4500	469
63	20241011	174500	84899980	4500	4500	4500	4500	0
64	20241011	174400	84899980	4500	4500	4500	4500	0
65	20241011	174300	84899980	4500	4500	4500	4500	0
66	20241011	174200	84899980	4500	4500	4500	4500	0
67	20241011	174100	84899980	4500	4500	4500	4500	0
68	20241011	174000	84899980	4500	4500	4500	4500	0
69	20241011	173900	84899980	4500	4500	4500	4500	0
70	20241011	173800	84899980	4500	4500	4500	4500	0
71	20241011	173700	84899980	4500	4500	4500	4500	0
72	20241011	173600	84899980	4500	4500	4500	4500	0
73	20241011	173500	84899980	4500	4500	4500	4500	0
74	20241011	173400	84899980	4500	4500	4500	4500	0
75	20241011	173300	84899980	4500	4500	4500	4500	0
76	20241011	173200	84899980	4500	4500	4500	4500	0
77	20241011	173100	84899980	4500	4500	4500	4500	0
78	20241011	173000	84899980	4500	4500	4500	4500	0
79	20241011	172900	84899980	4500	4500	4500	4500	0
80	20241011	172800	84899980	4500	4500	4500	4500	0
81	20241011	172700	84899980	4500	4500	4500	4500	0
82	20241011	172600	84899980	4500	4500	4500	4500	0
83	20241011	172500	84899980	4500	4500	4500	4500	0
84	20241011	172400	84899980	4500	4500	4500	4500	0
85	20241011	172300	84899980	4500	4500	4500	4500	0
86	20241011	172200	84899980	4500	4500	4500	4500	0
87	20241011	172100	84899980	4500	4500	4500	4500	0
88	20241011	172000	84899980	4500	4500	4500	4500	0
89	20241011	171900	84899980	4500	4500	4500	4500	0
90	20241011	171800	84899980	4500	4500	4500	4500	0
91	20241011	171700	84899980	4500	4500	4500	4500	0
92	20241011	171600	84899980	4500	4500	4500	4500	469
93	20241011	171500	84899980	4500	4500	4500	4500	0
94	20241011	171400	84899980	4500	4500	4500	4500	0
95	20241011	171300	84899980	4500	4500	4500	4500	0
96	20241011	171200	84899980	4500	4500	4500	4500	0
97	20241011	171100	84899980	4500	4500	4500	4500	0
98	20241011	171000	84899980	4500	4500	4500	4500	0
99	20241011	170900	84899980	4500	4500	4500	4500	0
100	20241011	170800	84899980	4500	4500	4500	4500	0
101	20241011	170700	84899980	4500	4500	4500	4500	0
102	20241011	170600	84899980	4500	4500	4500	4500	0
103	20241011	170500	84899980	4500	4500	4500	4500	0
104	20241011	170400	84899980	4500	4500	4500	4500	0
105	20241011	170300	84899980	4500	4500	4500	4500	0
106	20241011	170200	84899980	4500	4500	4500	4500	0
107	20241011	170100	84899980	4500	4500	4500	4500	0
108	20241011	170000	84899980	4500	4500	4500	4500	0
109	20241011	165900	84899980	4500	4500	4500	4500	0
110	20241011	165800	84899980	4500	4500	4500	4500	0
111	20241011	165700	84899980	4500	4500	4500	4500	0
112	20241011	165600	84899980	4500	4500	4500	4500	0
113	20241011	165500	84899980	4500	4500	4500	4500	0
114	20241011	165400	84899980	4500	4500	4500	4500	0
115	20241011	165300	84899980	4500	4500	4500	4500	0
116	20241011	165200	84899980	4500	4500	4500	4500	0
117	20241011	165100	84899980	4500	4500	4500	4500	0
118	20241011	165000	84899980	4500	4500	4500	4500	0
119	20241011	164900	84899980	4500	4500	4500	4500	0
120	20241011	164800	84899980	4500	4500	4500	4500	0
121	20241011	164700	84899980	4500	4500	4500	4500	0
122	20241011	164600	84899980	4500	4500	4500	4500	469
123	20241011	164500	84899980	4500	4500	4500	4500	0
124	20241011	164400	84899980	4500	4500	4500	4500	0
125	20241011	164300	84899980	4500	4500	4500	4500	0
126	20241011	164200	84899980	4500	4500	4500	4500	0
127	20241011	164100	84899980	4500	4500	4500	4500	0
128	20241011	164000	84899980	4500	4500	4500	4500	0
129	20241011	163900	84899980	4500	4500	4500	4500	0
130	20241011	163800	84899980	4500	4500	4500	4500	0
131	20241011	163700	84899980	4500	4500	4500	4500	0
132	20241011	163600	84899980	4500	4500	4500	4500	0
133	20241011	163500	84899980	4500	4500	4500	4500	0
134	20241011	163400	84899980	4500	4500	4500	4500	0
135	20241011	163300	84899980	4500	4500	4500	4500	0
136	20241011	163200	84899980	4500	4500	4500	4500	0
137	20241011	163100	84899980	4500	4500	4500	4500	0
138	20241011	163000	84899980	4500	4500	4500	4500	0
139	20241011	162900	84899980	4500	4500	4500	4500	0
140	20241011	162800	84899980	4500	4500	4500	4500	0
141	20241011	162700	84899980	4500	4500	4500	4500	0
142	20241011	162600	84899980	4500	4500	4500	4500	0
143	20241011	162500	84899980	4500	4500	4500	4500	0
144	20241011	162400	84899980	4500	4500	4500	4500	0
145	20241011	162300	84899980	4500	4500	4500	4500	0
146	20241011	162200	84899980	4500	4500	4500	4500	0
147	20241011	162100	84899980	4500	4500	4500	4500	0
148	20241011	162000	84899980	4500	4500	4500	4500	0
149	20241011	161900	84899980	4500	4500	4500	4500	0
150	20241011	161800	84899980	4500	4500	4500	4500	0
151	20241011	161700	84899980	4500	4500	4500	4500	0
152	20241011	161600	84899980	4500	4500	4500	4500	469
153	20241011	161500	84899980	4500	4500	4500	4500	0
154	20241011	161400	84899980	4500	4500	4500	4500	0
155	20241011	161300	84899980	4500	4500	4500	4500	0
156	20241011	161200	84899980	4500	4500	4500	4500	0
157	20241011	161100	84899980	4500	4500	4500	4500	0
158	20241011	161000	84899980	4500	4500	4500	4500	0
159	20241011	160900	84899980	4500	4500	4500	4500	0
160	20241011	160800	84899980	4500	4500	4500	4500	0
161	20241011	160700	84899980	4500	4500	4500	4500	0
162	20241011	160600	84899980	4500	4500	4500	4500	0
163	20241011	160500	84899980	4500	4500	4500	4500	0
164	20241011	160400	84899980	4500	4500	4500	4500	0
165	20241011	160300	84899980	4500	4500	4500	4500	0
166	20241011	160200	84899980	4500	4500	4500	4500	0
167	20241011	160100	84899980	4500	4500	4500	4500	0
168	20241011	160000	84899980	4500	4500	4500	4500	0
169	20241011	155900	84899980	4500	4500	4500	4500	0
170	20241011	155800	84899980	4500	4500	4500	4500	0
171	20241011	155700	84899980	4500	4500	4500	4500	0
172	20241011	155600	84899980	4500	4500	4500	4500	0
173	20241011	155500	84899980	4500	4500	4500	4500	0
174	20241011	155400	84899980	4500	4500	4500	4500	0
175	20241011	155300	84899980	4500	4500	4500	4500	0
176	20241011	155200	84899980	4500	4500	4500	4500	0
177	20241011	155100	84899980	4500	4500	4500	4500	0
178	20241011	155000	84899980	4500	4500	4500	4500	0
179	20241011	154900	84899980	4500	4500	4500	4500	0
180	20241011	154800	84899980	4500	4500	4500	4500	0
181	20241011	154700	84899980	4500	4500	4500	4500	0
182	20241011	154600	84899980	4500	4500	4500	4500	469
183	20241011	154500	84899980	4500	4500	4500	4500	0
184	20241011	154400	84899980	4500	4500	4500	4500	0
185	20241011	154300	84899980	4500	4500	4500	4500	0
186	20241011	154200	84899980	4500	4500	4500	4500	0
187	20241011	154100	84899980	4500	4500	4500	4500	0
188	20241011	154000	84899980	4500	4500	4500	4500	0
189	20241011	153900	84899980	4500	4500	4500	4500	0
190	20241011	153800	84899980	4500	4500	4500	4500	0
191	20241011	153700	84899980	4500	4500	4500	4500	0
192	20241011	153600	84899980	4500	4500	4500	4500	0
193	20241011	153500	84899980	4500	4500	4500	4500	0
194	20241011	153400	84899980	4500	4500	4500	4500	0
195	20241011	153300	84899980	4500	4500	4500	4500	0
196	20241011	153200	84899980	4500	4500	4500	4500	0
197	20241011	153100	84899980	4500	4500	4500	4500	0
198	20241011	153000	84899980	4500	4500	4500	4500	469
199	20241011	152900	82789480	4485	4485	4485	4485	0
200	20241011	152800	82789480	4485	4485	4485	4485	0
201	20241011	152700	82789480	4485	4485	4485	4485	0
202	20241011	152600	82789480	4485	4485	4485	4485	0
203	20241011	152500	82789480	4485	4485	4485	4485	0
204	20241011	152400	82789480	4485	4485	4485	4485	0
205	20241011	152300	82789480	4485	4485	4485	4485	0
206	20241011	152200	82789480	4485	4485	4485	4485	0
207	20241011	152100	82789480	4485	4485	4485	4485	0
208	20241011	152000	82789480	4485	4485	4485	4485	0
209	20241011	151900	82789480	4485	4485	4485	4485	0
210	20241011	151800	82789480	4485	4485	4485	4485	35
211	20241011	151700	82632505	4485	4485	4485	4485	0
212	20241011	151600	82632505	4485	4485	4485	4485	0
213	20241011	151500	82632505	4485	4485	4485	4485	0
214	20241011	151400	82632505	4485	4485	4485	4485	0
215	20241011	151300	82632505	4485	4485	4485	4485	0
216	20241011	151200	82632505	4485	4485	4485	4485	0
217	20241011	151100	82632505	4485	4485	4485	4485	0
218	20241011	151000	82632505	4485	4485	4485	4485	0
219	20241011	150900	82632505	4485	4485	4485	4485	0
220	20241011	150800	82632505	4485	4485	4485	4485	0
221	20241011	150700	82632505	4485	4485	4485	4485	0
222	20241011	150600	82632505	4485	4485	4485	4485	0
223	20241011	150500	82632505	4485	4490	4490	4485	9000
224	20241011	150400	42225335	4490	4490	4490	4490	1
225	20241011	150300	42220845	4490	4490	4490	4490	0
226	20241011	150200	42220845	4490	4490	4490	4490	73
227	20241011	150100	41893075	4490	4490	4490	4490	28
228	20241011	150000	41767355	4495	4495	4495	4495	0
229	20241011	145900	41767355	4495	4495	4495	4495	0
230	20241011	145800	41767355	4495	4495	4495	4495	0
231	20241011	145700	41767355	4495	4495	4495	4495	0
232	20241011	145600	41767355	4495	4495	4495	4495	0
233	20241011	145500	41767355	4495	4495	4495	4495	0
234	20241011	145400	41767355	4495	4495	4495	4495	0
235	20241011	145300	41767355	4495	4495	4495	4495	0
236	20241011	145200	41767355	4495	4495	4495	4495	0
237	20241011	145100	41767355	4495	4495	4495	4495	0
238	20241011	145000	41767355	4495	4495	4495	4495	0
239	20241011	144900	41767355	4495	4485	4495	4485	1169
240	20241011	144800	36518580	4490	4490	4490	4490	765
241	20241011	144700	33083730	4485	4485	4485	4485	0
242	20241011	144600	33083730	4485	4485	4485	4485	0
243	20241011	144500	33083730	4485	4485	4485	4485	0
244	20241011	144400	33083730	4485	4485	4485	4485	0
245	20241011	144300	33083730	4485	4485	4485	4485	0
246	20241011	144200	33083730	4485	4485	4485	4485	0
247	20241011	144100	33083730	4485	4485	4485	4485	0
248	20241011	144000	33083730	4485	4485	4485	4485	0
249	20241011	143900	33083730	4485	4485	4485	4485	0
250	20241011	143800	33083730	4485	4485	4485	4485	0
251	20241011	143700	33083730	4485	4485	4485	4485	0
252	20241011	143600	33083730	4485	4485	4485	4485	0
253	20241011	143500	33083730	4485	4485	4485	4485	0
254	20241011	143400	33083730	4485	4485	4485	4485	0
255	20241011	143300	33083730	4485	4485	4485	4485	0
256	20241011	143200	33083730	4485	4485	4485	4485	0
257	20241011	143100	33083730	4485	4485	4485	4485	0
258	20241011	143000	33083730	4485	4485	4485	4485	0
259	20241011	142900	33083730	4485	4485	4485	4485	0
260	20241011	142800	33083730	4485	4485	4485	4485	0
261	20241011	142700	33083730	4485	4485	4485	4485	10
262	20241011	142600	33038880	4485	4485	4485	4485	0
263	20241011	142500	33038880	4485	4485	4485	4485	0
264	20241011	142400	33038880	4485	4485	4485	4485	0
265	20241011	142300	33038880	4485	4485	4485	4485	0
266	20241011	142200	33038880	4485	4485	4485	4485	0
267	20241011	142100	33038880	4485	4485	4485	4485	0
268	20241011	142000	33038880	4485	4485	4485	4485	0
269	20241011	141900	33038880	4485	4485	4485	4485	0
270	20241011	141800	33038880	4485	4485	4485	4485	0
271	20241011	141700	33038880	4485	4485	4485	4485	0
272	20241011	141600	33038880	4485	4485	4485	4485	20
273	20241011	141500	32949180	4490	4490	4490	4490	0
274	20241011	141400	32949180	4490	4490	4490	4490	0
275	20241011	141300	32949180	4490	4490	4490	4490	4219
276	20241011	141200	14005870	4495	4495	4495	4495	0
277	20241011	141100	14005870	4495	4495	4495	4495	0
278	20241011	141000	14005870	4495	4495	4495	4495	0
279	20241011	140900	14005870	4495	4495	4495	4495	0
280	20241011	140800	14005870	4495	4495	4495	4495	0
281	20241011	140700	14005870	4495	4495	4495	4495	0
282	20241011	140600	14005870	4495	4495	4495	4495	0
283	20241011	140500	14005870	4495	4495	4495	4495	0
284	20241011	140400	14005870	4495	4495	4495	4495	0
285	20241011	140300	14005870	4495	4495	4495	4495	0
286	20241011	140200	14005870	4495	4495	4495	4495	0
287	20241011	140100	14005870	4495	4495	4495	4495	0
288	20241011	140000	14005870	4495	4495	4495	4495	0
289	20241011	135900	14005870	4495	4495	4495	4495	0
290	20241011	135800	14005870	4495	4495	4495	4495	0
291	20241011	135700	14005870	4495	4495	4495	4495	0
292	20241011	135600	14005870	4495	4495	4495	4495	324
293	20241011	135500	12549490	4495	4495	4495	4495	0
294	20241011	135400	12549490	4495	4495	4495	4495	0
295	20241011	135300	12549490	4495	4495	4495	4495	0
296	20241011	135200	12549490	4495	4495	4495	4495	0
297	20241011	135100	12549490	4495	4495	4495	4495	30
298	20241011	135000	12414640	4495	4495	4495	4495	0
299	20241011	134900	12414640	4495	4495	4495	4495	0
300	20241011	134800	12414640	4495	4495	4495	4495	47
301	20241011	134700	12203375	4490	4490	4490	4490	0
302	20241011	134600	12203375	4490	4490	4490	4490	0
303	20241011	134500	12203375	4490	4490	4490	4490	0
304	20241011	134400	12203375	4490	4490	4490	4490	0
305	20241011	134300	12203375	4490	4490	4490	4490	0
306	20241011	134200	12203375	4490	4490	4490	4490	0
307	20241011	134100	12203375	4490	4490	4490	4490	0
308	20241011	134000	12203375	4490	4490	4490	4490	0
309	20241011	133900	12203375	4490	4490	4490	4490	0
310	20241011	133800	12203375	4490	4490	4490	4490	11
311	20241011	133700	12153985	4510	4510	4510	4510	0
312	20241011	133600	12153985	4510	4510	4510	4510	0
313	20241011	133500	12153985	4510	4510	4510	4510	0
314	20241011	133400	12153985	4510	4510	4510	4510	0
315	20241011	133300	12153985	4510	4510	4510	4510	0
316	20241011	133200	12153985	4510	4510	4510	4510	0
317	20241011	133100	12153985	4510	4510	4510	4510	0
318	20241011	133000	12153985	4510	4495	4510	4495	17
319	20241011	132900	12077385	4505	4505	4505	4505	0
320	20241011	132800	12077385	4505	4505	4505	4505	16
321	20241011	132700	12005305	4495	4495	4495	4495	0
322	20241011	132600	12005305	4495	4495	4495	4495	0
323	20241011	132500	12005305	4495	4495	4495	4495	0
324	20241011	132400	12005305	4495	4495	4495	4495	0
325	20241011	132300	12005305	4495	4495	4495	4495	0
326	20241011	132200	12005305	4495	4495	4495	4495	0
327	20241011	132100	12005305	4495	4495	4495	4495	0
328	20241011	132000	12005305	4495	4495	4495	4495	0
329	20241011	131900	12005305	4495	4490	4495	4490	241
330	20241011	131800	10922230	4490	4490	4490	4490	1
331	20241011	131700	10917740	4490	4490	4490	4490	0
332	20241011	131600	10917740	4490	4490	4490	4490	0
333	20241011	131500	10917740	4490	4490	4490	4490	26
334	20241011	131400	10801000	4490	4490	4490	4490	0
335	20241011	131300	10801000	4490	4490	4490	4490	0
336	20241011	131200	10801000	4490	4490	4490	4490	0
337	20241011	131100	10801000	4490	4490	4490	4490	0
338	20241011	131000	10801000	4490	4490	4490	4490	29
339	20241011	130900	10670790	4485	4485	4485	4485	0
340	20241011	130800	10670790	4485	4485	4485	4485	0
341	20241011	130700	10670790	4485	4485	4485	4485	0
342	20241011	130600	10670790	4485	4485	4485	4485	0
343	20241011	130500	10670790	4485	4485	4485	4485	0
344	20241011	130400	10670790	4485	4485	4485	4485	0
345	20241011	130300	10670790	4485	4485	4485	4485	0
346	20241011	130200	10670790	4485	4485	4485	4485	0
347	20241011	130100	10670790	4485	4485	4485	4485	0
348	20241011	130000	10670790	4485	4485	4485	4485	0
349	20241011	125900	10670790	4485	4485	4485	4485	0
350	20241011	125800	10670790	4485	4485	4485	4485	0
351	20241011	125700	10670790	4485	4485	4485	4485	0
352	20241011	125600	10670790	4485	4485	4485	4485	0
353	20241011	125500	10670790	4485	4485	4485	4485	0
354	20241011	125400	10670790	4485	4485	4485	4485	0
355	20241011	125300	10670790	4485	4485	4485	4485	12
356	20241011	125200	10616970	4485	4485	4485	4485	0
357	20241011	125100	10616970	4485	4485	4485	4485	0
358	20241011	125000	10616970	4485	4485	4485	4485	0
359	20241011	124900	10616970	4485	4485	4485	4485	0
360	20241011	124800	10616970	4485	4485	4485	4485	0
361	20241011	124700	10616970	4485	4485	4485	4485	0
362	20241011	124600	10616970	4485	4485	4485	4485	0
363	20241011	124500	10616970	4485	4485	4485	4485	0
364	20241011	124400	10616970	4485	4485	4485	4485	0
365	20241011	124300	10616970	4485	4485	4485	4485	0
366	20241011	124200	10616970	4485	4485	4485	4485	0
367	20241011	124100	10616970	4485	4485	4485	4485	0
368	20241011	124000	10616970	4485	4485	4485	4485	0
369	20241011	123900	10616970	4485	4485	4485	4485	0
370	20241011	123800	10616970	4485	4485	4485	4485	0
371	20241011	123700	10616970	4485	4485	4485	4485	0
372	20241011	123600	10616970	4485	4485	4485	4485	0
373	20241011	123500	10616970	4485	4485	4485	4485	0
374	20241011	123400	10616970	4485	4485	4485	4485	0
375	20241011	123300	10616970	4485	4485	4485	4485	0
376	20241011	123200	10616970	4485	4485	4485	4485	0
377	20241011	123100	10616970	4485	4485	4485	4485	0
378	20241011	123000	10616970	4485	4485	4485	4485	0
379	20241011	122900	10616970	4485	4485	4485	4485	0
380	20241011	122800	10616970	4485	4485	4485	4485	0
381	20241011	122700	10616970	4485	4485	4485	4485	0
382	20241011	122600	10616970	4485	4485	4485	4485	0
383	20241011	122500	10616970	4485	4485	4485	4485	0
384	20241011	122400	10616970	4485	4485	4485	4485	0
385	20241011	122300	10616970	4485	4485	4485	4485	0
386	20241011	122200	10616970	4485	4485	4485	4485	0
387	20241011	122100	10616970	4485	4485	4485	4485	0
388	20241011	122000	10616970	4485	4485	4485	4485	0
389	20241011	121900	10616970	4485	4485	4485	4485	0
390	20241011	121800	10616970	4485	4485	4485	4485	0
391	20241011	121700	10616970	4485	4485	4485	4485	0
392	20241011	121600	10616970	4485	4485	4485	4485	0
393	20241011	121500	10616970	4485	4485	4485	4485	0
394	20241011	121400	10616970	4485	4485	4485	4485	13
395	20241011	121300	10558665	4490	4490	4490	4490	0
396	20241011	121200	10558665	4490	4490	4490	4490	0
397	20241011	121100	10558665	4490	4490	4490	4490	0
398	20241011	121000	10558665	4490	4485	4490	4485	133
399	20241011	120900	9961605	4480	4480	4480	4480	0
400	20241011	120800	9961605	4480	4480	4480	4480	0
401	20241011	120700	9961605	4480	4480	4480	4480	0
402	20241011	120600	9961605	4480	4480	4480	4480	0
403	20241011	120500	9961605	4480	4480	4480	4480	0
404	20241011	120400	9961605	4480	4480	4480	4480	0
405	20241011	120300	9961605	4480	4480	4480	4480	0
406	20241011	120200	9961605	4480	4480	4480	4480	0
407	20241011	120100	9961605	4480	4480	4480	4480	0
408	20241011	120000	9961605	4480	4480	4480	4480	0
409	20241011	115900	9961605	4480	4480	4480	4480	0
410	20241011	115800	9961605	4480	4480	4480	4480	0
411	20241011	115700	9961605	4480	4480	4480	4480	0
412	20241011	115600	9961605	4480	4480	4480	4480	0
413	20241011	115500	9961605	4480	4480	4480	4480	0
414	20241011	115400	9961605	4480	4480	4480	4480	0
415	20241011	115300	9961605	4480	4480	4480	4480	0
416	20241011	115200	9961605	4480	4480	4480	4480	0
417	20241011	115100	9961605	4480	4480	4480	4480	0
418	20241011	115000	9961605	4480	4480	4480	4480	0
419	20241011	114900	9961605	4480	4480	4480	4480	0
420	20241011	114800	9961605	4480	4480	4480	4480	0
421	20241011	114700	9961605	4480	4480	4480	4480	0
422	20241011	114600	9961605	4480	4480	4480	4480	0
423	20241011	114500	9961605	4480	4480	4480	4480	0
424	20241011	114400	9961605	4480	4480	4480	4480	0
425	20241011	114300	9961605	4480	4480	4480	4480	0
426	20241011	114200	9961605	4480	4480	4480	4480	0
427	20241011	114100	9961605	4480	4480	4480	4480	0
428	20241011	114000	9961605	4480	4480	4480	4480	0
429	20241011	113900	9961605	4480	4480	4480	4480	0
430	20241011	113800	9961605	4480	4480	4480	4480	0
431	20241011	113700	9961605	4480	4480	4480	4480	0
432	20241011	113600	9961605	4480	4480	4480	4480	0
433	20241011	113500	9961605	4480	4480	4480	4480	0
434	20241011	113400	9961605	4480	4480	4480	4480	0
435	20241011	113300	9961605	4480	4480	4480	4480	0
436	20241011	113200	9961605	4480	4480	4480	4480	0
437	20241011	113100	9961605	4480	4480	4480	4480	0
438	20241011	113000	9961605	4480	4480	4480	4480	0
439	20241011	112900	9961605	4480	4480	4480	4480	0
440	20241011	112800	9961605	4480	4480	4480	4480	0
441	20241011	112700	9961605	4480	4480	4480	4480	0
442	20241011	112600	9961605	4480	4480	4480	4480	0
443	20241011	112500	9961605	4480	4480	4480	4480	0
444	20241011	112400	9961605	4480	4480	4480	4480	0
445	20241011	112300	9961605	4480	4480	4480	4480	0
446	20241011	112200	9961605	4480	4480	4480	4480	0
447	20241011	112100	9961605	4480	4480	4480	4480	0
448	20241011	112000	9961605	4480	4480	4480	4480	0
449	20241011	111900	9961605	4480	4480	4480	4480	0
450	20241011	111800	9961605	4480	4480	4480	4480	0
451	20241011	111700	9961605	4480	4480	4480	4480	0
452	20241011	111600	9961605	4480	4480	4480	4480	0
453	20241011	111500	9961605	4480	4480	4480	4480	0
454	20241011	111400	9961605	4480	4480	4480	4480	0
455	20241011	111300	9961605	4480	4480	4480	4480	0
456	20241011	111200	9961605	4480	4480	4480	4480	0
457	20241011	111100	9961605	4480	4480	4480	4480	0
458	20241011	111000	9961605	4480	4480	4480	4480	3
459	20241011	110900	9948165	4475	4475	4475	4475	0
460	20241011	110800	9948165	4475	4475	4475	4475	0
461	20241011	110700	9948165	4475	4475	4475	4475	1
462	20241011	110600	9943690	4475	4475	4475	4475	0
463	20241011	110500	9943690	4475	4475	4475	4475	0
464	20241011	110400	9943690	4475	4475	4475	4475	0
465	20241011	110300	9943690	4475	4475	4475	4475	0
466	20241011	110200	9943690	4475	4475	4475	4475	0
467	20241011	110100	9943690	4475	4475	4475	4475	0
468	20241011	110000	9943690	4475	4475	4475	4475	1
469	20241011	105900	9939215	4470	4470	4470	4470	0
470	20241011	105800	9939215	4470	4470	4470	4470	0
471	20241011	105700	9939215	4470	4470	4470	4470	0
472	20241011	105600	9939215	4470	4470	4470	4470	0
473	20241011	105500	9939215	4470	4470	4470	4470	0
474	20241011	105400	9939215	4470	4470	4470	4470	0
475	20241011	105300	9939215	4470	4470	4470	4470	0
476	20241011	105200	9939215	4470	4470	4470	4470	1
477	20241011	105100	9934745	4470	4470	4470	4470	0
478	20241011	105000	9934745	4470	4470	4470	4470	0
479	20241011	104900	9934745	4470	4470	4470	4470	0
480	20241011	104800	9934745	4470	4470	4470	4470	0
481	20241011	104700	9934745	4470	4470	4470	4470	0
482	20241011	104600	9934745	4470	4470	4470	4470	0
483	20241011	104500	9934745	4470	4470	4470	4470	1
484	20241011	104400	9930275	4475	4475	4475	4475	0
485	20241011	104300	9930275	4475	4475	4475	4475	1
486	20241011	104200	9925800	4475	4475	4475	4475	0
487	20241011	104100	9925800	4475	4475	4475	4475	0
488	20241011	104000	9925800	4475	4475	4475	4475	0
489	20241011	103900	9925800	4475	4475	4475	4475	0
490	20241011	103800	9925800	4475	4475	4475	4475	0
491	20241011	103700	9925800	4475	4475	4475	4475	0
492	20241011	103600	9925800	4475	4475	4475	4475	0
493	20241011	103500	9925800	4475	4475	4475	4475	0
494	20241011	103400	9925800	4475	4475	4475	4475	0
495	20241011	103300	9925800	4475	4475	4475	4475	0
496	20241011	103200	9925800	4475	4475	4475	4475	0
497	20241011	103100	9925800	4475	4475	4475	4475	0
498	20241011	103000	9925800	4475	4475	4475	4475	0
499	20241011	102900	9925800	4475	4475	4475	4475	0
500	20241011	102800	9925800	4475	4475	4475	4475	0
501	20241011	102700	9925800	4475	4475	4475	4475	0
502	20241011	102600	9925800	4475	4475	4475	4475	0
503	20241011	102500	9925800	4475	4475	4475	4475	0
504	20241011	102400	9925800	4475	4475	4475	4475	2
505	20241011	102300	9916850	4475	4475	4475	4475	0
506	20241011	102200	9916850	4475	4475	4475	4475	0
507	20241011	102100	9916850	4475	4475	4475	4475	0
508	20241011	102000	9916850	4475	4475	4475	4475	877
509	20241011	101900	5992275	4475	4475	4475	4475	0
510	20241011	101800	5992275	4475	4475	4475	4475	0
511	20241011	101700	5992275	4475	4475	4475	4475	0
512	20241011	101600	5992275	4475	4480	4480	4475	49
513	20241011	101500	5772845	4480	4480	4480	4480	0
514	20241011	101400	5772845	4480	4480	4480	4480	0
515	20241011	101300	5772845	4480	4480	4480	4480	0
516	20241011	101200	5772845	4480	4480	4480	4480	0
517	20241011	101100	5772845	4480	4480	4480	4480	0
518	20241011	101000	5772845	4480	4485	4485	4480	36
519	20241011	100900	5611420	4480	4480	4480	4480	0
520	20241011	100800	5611420	4480	4480	4480	4480	16
521	20241011	100700	5539740	4480	4480	4480	4480	0
522	20241011	100600	5539740	4480	4480	4480	4480	0
523	20241011	100500	5539740	4480	4480	4480	4480	0
524	20241011	100400	5539740	4480	4480	4480	4480	0
525	20241011	100300	5539740	4480	4480	4480	4480	0
526	20241011	100200	5539740	4480	4480	4480	4480	0
527	20241011	100100	5539740	4480	4485	4485	4480	22
528	20241011	100000	5441080	4480	4480	4480	4480	1
529	20241011	095900	5436600	4480	4480	4480	4480	0
530	20241011	095800	5436600	4480	4480	4480	4480	1
531	20241011	095700	5432120	4475	4475	4475	4475	0
532	20241011	095600	5432120	4475	4475	4475	4475	0
533	20241011	095500	5432120	4475	4475	4475	4475	0
534	20241011	095400	5432120	4475	4475	4475	4475	1
535	20241011	095300	5427645	4470	4475	4475	4470	91
536	20241011	095200	5020660	4475	4475	4475	4475	58
537	20241011	095100	4761110	4470	4475	4475	4470	109
538	20241011	095000	4273385	4475	4475	4475	4475	0
539	20241011	094900	4273385	4475	4475	4475	4475	5
540	20241011	094800	4251010	4475	4475	4475	4475	0
541	20241011	094700	4251010	4475	4475	4475	4475	0
542	20241011	094600	4251010	4475	4475	4475	4475	0
543	20241011	094500	4251010	4475	4475	4475	4475	0
544	20241011	094400	4251010	4475	4475	4475	4475	0
545	20241011	094300	4251010	4475	4475	4475	4475	0
546	20241011	094200	4251010	4475	4475	4475	4475	0
547	20241011	094100	4251010	4475	4475	4475	4475	0
548	20241011	094000	4251010	4475	4475	4475	4475	0
549	20241011	093900	4251010	4475	4475	4475	4475	0
550	20241011	093800	4251010	4475	4475	4475	4475	0
551	20241011	093700	4251010	4475	4475	4475	4475	0
552	20241011	093600	4251010	4475	4475	4475	4475	0
553	20241011	093500	4251010	4475	4475	4475	4475	0
554	20241011	093400	4251010	4475	4475	4475	4475	1
555	20241011	093300	4246535	4475	4475	4475	4475	0
556	20241011	093200	4246535	4475	4475	4475	4475	0
557	20241011	093100	4246535	4475	4475	4475	4475	0
558	20241011	093000	4246535	4475	4475	4475	4475	0
559	20241011	092900	4246535	4475	4475	4475	4475	0
560	20241011	092800	4246535	4475	4475	4475	4475	0
561	20241011	092700	4246535	4475	4475	4475	4475	0
562	20241011	092600	4246535	4475	4475	4475	4475	0
563	20241011	092500	4246535	4475	4475	4475	4475	0
564	20241011	092400	4246535	4475	4465	4475	4465	3
565	20241011	092300	4233120	4475	4475	4475	4475	0
566	20241011	092200	4233120	4475	4460	4475	4460	254
567	20241011	092100	3097290	4465	4465	4465	4465	0
568	20241011	092000	3097290	4465	4465	4465	4465	0
569	20241011	091900	3097290	4465	4465	4465	4465	1
570	20241011	091800	3092825	4475	4475	4475	4475	0
571	20241011	091700	3092825	4475	4475	4475	4475	0
572	20241011	091600	3092825	4475	4475	4475	4475	0
573	20241011	091500	3092825	4475	4475	4475	4475	0
574	20241011	091400	3092825	4475	4475	4475	4475	0
575	20241011	091300	3092825	4475	4475	4475	4475	0
576	20241011	091200	3092825	4475	4475	4475	4475	0
577	20241011	091100	3092825	4475	4475	4475	4475	0
578	20241011	091000	3092825	4475	4475	4475	4475	0
579	20241011	090900	3092825	4475	4475	4475	4475	0
580	20241011	090800	3092825	4475	4475	4475	4475	2
581	20241011	090700	3083875	4475	4475	4475	4475	0
582	20241011	090600	3083875	4475	4475	4475	4475	0
583	20241011	090500	3083875	4475	4475	4475	4475	0
584	20241011	090400	3083875	4475	4475	4475	4475	0
585	20241011	090300	3083875	4475	4475	4475	4475	0
586	20241011	090200	3083875	4475	4475	4475	4475	0
587	20241011	090100	3083875	4475	4475	4475	4475	0
588	20241011	090000	3083875	4475	4450	4475	4450	693