KissMeData/016590/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	190600	56835200	5650	5650	5650	5650	472
3	20241007	190500	56835200	5650	5650	5650	5650	0
4	20241007	190400	56835200	5650	5650	5650	5650	0
5	20241007	190300	56835200	5650	5650	5650	5650	0
6	20241007	190200	56835200	5650	5650	5650	5650	0
7	20241007	190100	56835200	5650	5650	5650	5650	0
8	20241007	190000	56835200	5650	5650	5650	5650	0
9	20241007	185900	56835200	5650	5650	5650	5650	0
10	20241007	185800	56835200	5650	5650	5650	5650	0
11	20241007	185700	56835200	5650	5650	5650	5650	0
12	20241007	185600	56835200	5650	5650	5650	5650	0
13	20241007	185500	56835200	5650	5650	5650	5650	0
14	20241007	185400	56835200	5650	5650	5650	5650	0
15	20241007	185300	56835200	5650	5650	5650	5650	0
16	20241007	185200	56835200	5650	5650	5650	5650	0
17	20241007	185100	56835200	5650	5650	5650	5650	0
18	20241007	185000	56835200	5650	5650	5650	5650	0
19	20241007	184900	56835200	5650	5650	5650	5650	0
20	20241007	184800	56835200	5650	5650	5650	5650	0
21	20241007	184700	56835200	5650	5650	5650	5650	0
22	20241007	184600	56835200	5650	5650	5650	5650	0
23	20241007	184500	56835200	5650	5650	5650	5650	0
24	20241007	184400	56835200	5650	5650	5650	5650	0
25	20241007	184300	56835200	5650	5650	5650	5650	0
26	20241007	184200	56835200	5650	5650	5650	5650	0
27	20241007	184100	56835200	5650	5650	5650	5650	0
28	20241007	184000	56835200	5650	5650	5650	5650	0
29	20241007	183900	56835200	5650	5650	5650	5650	0
30	20241007	183800	56835200	5650	5650	5650	5650	0
31	20241007	183700	56835200	5650	5650	5650	5650	0
32	20241007	183600	56835200	5650	5650	5650	5650	472
33	20241007	183500	56835200	5650	5650	5650	5650	0
34	20241007	183400	56835200	5650	5650	5650	5650	0
35	20241007	183300	56835200	5650	5650	5650	5650	0
36	20241007	183200	56835200	5650	5650	5650	5650	0
37	20241007	183100	56835200	5650	5650	5650	5650	0
38	20241007	183000	56835200	5650	5650	5650	5650	0
39	20241007	182900	56835200	5650	5650	5650	5650	0
40	20241007	182800	56835200	5650	5650	5650	5650	0
41	20241007	182700	56835200	5650	5650	5650	5650	0
42	20241007	182600	56835200	5650	5650	5650	5650	0
43	20241007	182500	56835200	5650	5650	5650	5650	0
44	20241007	182400	56835200	5650	5650	5650	5650	0
45	20241007	182300	56835200	5650	5650	5650	5650	0
46	20241007	182200	56835200	5650	5650	5650	5650	0
47	20241007	182100	56835200	5650	5650	5650	5650	0
48	20241007	182000	56835200	5650	5650	5650	5650	0
49	20241007	181900	56835200	5650	5650	5650	5650	0
50	20241007	181800	56835200	5650	5650	5650	5650	0
51	20241007	181700	56835200	5650	5650	5650	5650	0
52	20241007	181600	56835200	5650	5650	5650	5650	0
53	20241007	181500	56835200	5650	5650	5650	5650	0
54	20241007	181400	56835200	5650	5650	5650	5650	0
55	20241007	181300	56835200	5650	5650	5650	5650	0
56	20241007	181200	56835200	5650	5650	5650	5650	0
57	20241007	181100	56835200	5650	5650	5650	5650	0
58	20241007	181000	56835200	5650	5650	5650	5650	0
59	20241007	180900	56835200	5650	5650	5650	5650	0
60	20241007	180800	56835200	5650	5650	5650	5650	0
61	20241007	180700	56835200	5650	5650	5650	5650	0
62	20241007	180600	56835200	5650	5650	5650	5650	472
63	20241007	180500	56835200	5650	5650	5650	5650	0
64	20241007	180400	56835200	5650	5650	5650	5650	0
65	20241007	180300	56835200	5650	5650	5650	5650	0
66	20241007	180200	56835200	5650	5650	5650	5650	0
67	20241007	180100	56835200	5650	5650	5650	5650	0
68	20241007	180000	56835200	5650	5650	5650	5650	0
69	20241007	175900	56835200	5650	5650	5650	5650	0
70	20241007	175800	56835200	5650	5650	5650	5650	0
71	20241007	175700	56835200	5650	5650	5650	5650	0
72	20241007	175600	56835200	5650	5650	5650	5650	0
73	20241007	175500	56835200	5650	5650	5650	5650	0
74	20241007	175400	56835200	5650	5650	5650	5650	0
75	20241007	175300	56835200	5650	5650	5650	5650	0
76	20241007	175200	56835200	5650	5650	5650	5650	0
77	20241007	175100	56835200	5650	5650	5650	5650	0
78	20241007	175000	56835200	5650	5650	5650	5650	0
79	20241007	174900	56835200	5650	5650	5650	5650	0
80	20241007	174800	56835200	5650	5650	5650	5650	0
81	20241007	174700	56835200	5650	5650	5650	5650	0
82	20241007	174600	56835200	5650	5650	5650	5650	0
83	20241007	174500	56835200	5650	5650	5650	5650	0
84	20241007	174400	56835200	5650	5650	5650	5650	0
85	20241007	174300	56835200	5650	5650	5650	5650	0
86	20241007	174200	56835200	5650	5650	5650	5650	0
87	20241007	174100	56835200	5650	5650	5650	5650	0
88	20241007	174000	56835200	5650	5650	5650	5650	0
89	20241007	173900	56835200	5650	5650	5650	5650	0
90	20241007	173800	56835200	5650	5650	5650	5650	0
91	20241007	173700	56835200	5650	5650	5650	5650	0
92	20241007	173600	56835200	5650	5650	5650	5650	472
93	20241007	173500	56835200	5650	5650	5650	5650	0
94	20241007	173400	56835200	5650	5650	5650	5650	0
95	20241007	173300	56835200	5650	5650	5650	5650	0
96	20241007	173200	56835200	5650	5650	5650	5650	0
97	20241007	173100	56835200	5650	5650	5650	5650	0
98	20241007	173000	56835200	5650	5650	5650	5650	0
99	20241007	172900	56835200	5650	5650	5650	5650	0
100	20241007	172800	56835200	5650	5650	5650	5650	0
101	20241007	172700	56835200	5650	5650	5650	5650	0
102	20241007	172600	56835200	5650	5650	5650	5650	0
103	20241007	172500	56835200	5650	5650	5650	5650	0
104	20241007	172400	56835200	5650	5650	5650	5650	0
105	20241007	172300	56835200	5650	5650	5650	5650	0
106	20241007	172200	56835200	5650	5650	5650	5650	0
107	20241007	172100	56835200	5650	5650	5650	5650	0
108	20241007	172000	56835200	5650	5650	5650	5650	0
109	20241007	171900	56835200	5650	5650	5650	5650	0
110	20241007	171800	56835200	5650	5650	5650	5650	0
111	20241007	171700	56835200	5650	5650	5650	5650	0
112	20241007	171600	56835200	5650	5650	5650	5650	0
113	20241007	171500	56835200	5650	5650	5650	5650	0
114	20241007	171400	56835200	5650	5650	5650	5650	0
115	20241007	171300	56835200	5650	5650	5650	5650	0
116	20241007	171200	56835200	5650	5650	5650	5650	0
117	20241007	171100	56835200	5650	5650	5650	5650	0
118	20241007	171000	56835200	5650	5650	5650	5650	0
119	20241007	170900	56835200	5650	5650	5650	5650	0
120	20241007	170800	56835200	5650	5650	5650	5650	0
121	20241007	170700	56835200	5650	5650	5650	5650	0
122	20241007	170600	56835200	5650	5650	5650	5650	472
123	20241007	170500	56835200	5650	5650	5650	5650	0
124	20241007	170400	56835200	5650	5650	5650	5650	0
125	20241007	170300	56835200	5650	5650	5650	5650	0
126	20241007	170200	56835200	5650	5650	5650	5650	0
127	20241007	170100	56835200	5650	5650	5650	5650	0
128	20241007	170000	56835200	5650	5650	5650	5650	0
129	20241007	165900	56835200	5650	5650	5650	5650	0
130	20241007	165800	56835200	5650	5650	5650	5650	0
131	20241007	165700	56835200	5650	5650	5650	5650	0
132	20241007	165600	56835200	5650	5650	5650	5650	0
133	20241007	165500	56835200	5650	5650	5650	5650	0
134	20241007	165400	56835200	5650	5650	5650	5650	0
135	20241007	165300	56835200	5650	5650	5650	5650	0
136	20241007	165200	56835200	5650	5650	5650	5650	0
137	20241007	165100	56835200	5650	5650	5650	5650	0
138	20241007	165000	56835200	5650	5650	5650	5650	0
139	20241007	164900	56835200	5650	5650	5650	5650	0
140	20241007	164800	56835200	5650	5650	5650	5650	0
141	20241007	164700	56835200	5650	5650	5650	5650	0
142	20241007	164600	56835200	5650	5650	5650	5650	0
143	20241007	164500	56835200	5650	5650	5650	5650	0
144	20241007	164400	56835200	5650	5650	5650	5650	0
145	20241007	164300	56835200	5650	5650	5650	5650	0
146	20241007	164200	56835200	5650	5650	5650	5650	0
147	20241007	164100	56835200	5650	5650	5650	5650	0
148	20241007	164000	56835200	5650	5650	5650	5650	0
149	20241007	163900	56835200	5650	5650	5650	5650	0
150	20241007	163800	56835200	5650	5650	5650	5650	0
151	20241007	163700	56835200	5650	5650	5650	5650	0
152	20241007	163600	56835200	5650	5650	5650	5650	472
153	20241007	163500	56835200	5650	5650	5650	5650	0
154	20241007	163400	56835200	5650	5650	5650	5650	0
155	20241007	163300	56835200	5650	5650	5650	5650	0
156	20241007	163200	56835200	5650	5650	5650	5650	0
157	20241007	163100	56835200	5650	5650	5650	5650	0
158	20241007	163000	56835200	5650	5650	5650	5650	0
159	20241007	162900	56835200	5650	5650	5650	5650	0
160	20241007	162800	56835200	5650	5650	5650	5650	0
161	20241007	162700	56835200	5650	5650	5650	5650	0
162	20241007	162600	56835200	5650	5650	5650	5650	0
163	20241007	162500	56835200	5650	5650	5650	5650	0
164	20241007	162400	56835200	5650	5650	5650	5650	0
165	20241007	162300	56835200	5650	5650	5650	5650	0
166	20241007	162200	56835200	5650	5650	5650	5650	0
167	20241007	162100	56835200	5650	5650	5650	5650	0
168	20241007	162000	56835200	5650	5650	5650	5650	0
169	20241007	161900	56835200	5650	5650	5650	5650	0
170	20241007	161800	56835200	5650	5650	5650	5650	0
171	20241007	161700	56835200	5650	5650	5650	5650	0
172	20241007	161600	56835200	5650	5650	5650	5650	0
173	20241007	161500	56835200	5650	5650	5650	5650	0
174	20241007	161400	56835200	5650	5650	5650	5650	0
175	20241007	161300	56835200	5650	5650	5650	5650	0
176	20241007	161200	56835200	5650	5650	5650	5650	0
177	20241007	161100	56835200	5650	5650	5650	5650	0
178	20241007	161000	56835200	5650	5650	5650	5650	0
179	20241007	160900	56835200	5650	5650	5650	5650	0
180	20241007	160800	56835200	5650	5650	5650	5650	0
181	20241007	160700	56835200	5650	5650	5650	5650	0
182	20241007	160600	56835200	5650	5650	5650	5650	472
183	20241007	160500	56835200	5650	5650	5650	5650	0
184	20241007	160400	56835200	5650	5650	5650	5650	0
185	20241007	160300	56835200	5650	5650	5650	5650	0
186	20241007	160200	56835200	5650	5650	5650	5650	0
187	20241007	160100	56835200	5650	5650	5650	5650	0
188	20241007	160000	56835200	5650	5650	5650	5650	0
189	20241007	155900	56835200	5650	5650	5650	5650	0
190	20241007	155800	56835200	5650	5650	5650	5650	0
191	20241007	155700	56835200	5650	5650	5650	5650	0
192	20241007	155600	56835200	5650	5650	5650	5650	0
193	20241007	155500	56835200	5650	5650	5650	5650	0
194	20241007	155400	56835200	5650	5650	5650	5650	0
195	20241007	155300	56835200	5650	5650	5650	5650	0
196	20241007	155200	56835200	5650	5650	5650	5650	0
197	20241007	155100	56835200	5650	5650	5650	5650	0
198	20241007	155000	56835200	5650	5650	5650	5650	0
199	20241007	154900	56835200	5650	5650	5650	5650	0
200	20241007	154800	56835200	5650	5650	5650	5650	0
201	20241007	154700	56835200	5650	5650	5650	5650	0
202	20241007	154600	56835200	5650	5650	5650	5650	0
203	20241007	154500	56835200	5650	5650	5650	5650	0
204	20241007	154400	56835200	5650	5650	5650	5650	0
205	20241007	154300	56835200	5650	5650	5650	5650	0
206	20241007	154200	56835200	5650	5650	5650	5650	0
207	20241007	154100	56835200	5650	5650	5650	5650	0
208	20241007	154000	56835200	5650	5650	5650	5650	0
209	20241007	153900	56835200	5650	5650	5650	5650	0
210	20241007	153800	56835200	5650	5650	5650	5650	0
211	20241007	153700	56835200	5650	5650	5650	5650	0
212	20241007	153600	56835200	5650	5650	5650	5650	472
213	20241007	153500	56835200	5650	5650	5650	5650	0
214	20241007	153400	56835200	5650	5650	5650	5650	0
215	20241007	153300	56835200	5650	5650	5650	5650	0
216	20241007	153200	56835200	5650	5650	5650	5650	0
217	20241007	153100	56835200	5650	5650	5650	5650	0
218	20241007	153000	56835200	5650	5650	5650	5650	472
219	20241007	152900	54168400	5650	5650	5650	5650	0
220	20241007	152800	54168400	5650	5650	5650	5650	0
221	20241007	152700	54168400	5650	5650	5650	5650	0
222	20241007	152600	54168400	5650	5650	5650	5650	0
223	20241007	152500	54168400	5650	5650	5650	5650	0
224	20241007	152400	54168400	5650	5650	5650	5650	0
225	20241007	152300	54168400	5650	5650	5650	5650	0
226	20241007	152200	54168400	5650	5650	5650	5650	0
227	20241007	152100	54168400	5650	5650	5650	5650	0
228	20241007	152000	54168400	5650	5650	5650	5650	0
229	20241007	151900	54168400	5650	5620	5650	5620	878
230	20241007	151800	49211000	5620	5620	5620	5620	0
231	20241007	151700	49211000	5620	5620	5620	5620	18
232	20241007	151600	49109840	5620	5620	5620	5620	11
233	20241007	151500	49048020	5620	5620	5620	5620	9
234	20241007	151400	48997440	5620	5620	5620	5620	11
235	20241007	151300	48935620	5620	5620	5620	5620	12
236	20241007	151200	48868180	5620	5620	5620	5620	8
237	20241007	151100	48823220	5620	5620	5620	5620	9
238	20241007	151000	48772640	5640	5630	5640	5620	23
239	20241007	150900	48643070	5630	5630	5630	5630	9
240	20241007	150800	48592400	5630	5630	5630	5630	20
241	20241007	150700	48479800	5630	5630	5630	5630	9
242	20241007	150600	48429130	5630	5630	5630	5630	8
243	20241007	150500	48384090	5630	5630	5630	5630	9
244	20241007	150400	48333420	5630	5630	5630	5630	9
245	20241007	150300	48282750	5630	5630	5630	5630	9
246	20241007	150200	48232080	5630	5630	5630	5630	9
247	20241007	150100	48181410	5630	5630	5630	5630	9
248	20241007	150000	48130740	5630	5630	5630	5630	10
249	20241007	145900	48074440	5630	5630	5630	5630	10
250	20241007	145800	48018140	5630	5630	5630	5630	10
251	20241007	145700	47961840	5630	5630	5630	5630	9
252	20241007	145600	47911170	5630	5630	5630	5630	9
253	20241007	145500	47860500	5630	5630	5630	5630	9
254	20241007	145400	47809830	5630	5630	5630	5630	8
255	20241007	145300	47764790	5640	5640	5640	5640	0
256	20241007	145200	47764790	5640	5640	5640	5640	0
257	20241007	145100	47764790	5640	5640	5640	5640	0
258	20241007	145000	47764790	5640	5640	5640	5640	0
259	20241007	144900	47764790	5640	5640	5640	5640	0
260	20241007	144800	47764790	5640	5640	5640	5640	0
261	20241007	144700	47764790	5640	5640	5640	5640	0
262	20241007	144600	47764790	5640	5640	5640	5640	77
263	20241007	144500	47330510	5630	5630	5630	5630	0
264	20241007	144400	47330510	5630	5630	5630	5630	0
265	20241007	144300	47330510	5630	5630	5630	5630	0
266	20241007	144200	47330510	5630	5630	5630	5630	0
267	20241007	144100	47330510	5630	5630	5630	5630	0
268	20241007	144000	47330510	5630	5630	5630	5630	0
269	20241007	143900	47330510	5630	5630	5630	5630	0
270	20241007	143800	47330510	5630	5630	5630	5630	0
271	20241007	143700	47330510	5630	5630	5630	5630	0
272	20241007	143600	47330510	5630	5630	5630	5630	0
273	20241007	143500	47330510	5630	5630	5630	5630	0
274	20241007	143400	47330510	5630	5630	5630	5630	0
275	20241007	143300	47330510	5630	5630	5630	5630	0
276	20241007	143200	47330510	5630	5630	5630	5630	1
277	20241007	143100	47324880	5630	5630	5630	5630	1
278	20241007	143000	47319250	5630	5630	5630	5630	0
279	20241007	142900	47319250	5630	5630	5630	5630	0
280	20241007	142800	47319250	5630	5630	5630	5630	0
281	20241007	142700	47319250	5630	5630	5630	5630	1
282	20241007	142600	47313620	5630	5630	5630	5630	0
283	20241007	142500	47313620	5630	5630	5630	5630	0
284	20241007	142400	47313620	5630	5630	5630	5630	0
285	20241007	142300	47313620	5630	5630	5630	5630	0
286	20241007	142200	47313620	5630	5630	5630	5630	75
287	20241007	142100	46891370	5630	5630	5630	5630	0
288	20241007	142000	46891370	5630	5640	5640	5630	102
289	20241007	141900	46316100	5620	5620	5620	5620	1
290	20241007	141800	46310480	5640	5640	5640	5640	0
291	20241007	141700	46310480	5640	5640	5640	5640	0
292	20241007	141600	46310480	5640	5640	5640	5640	0
293	20241007	141500	46310480	5640	5640	5640	5640	0
294	20241007	141400	46310480	5640	5640	5640	5640	0
295	20241007	141300	46310480	5640	5640	5640	5640	295
296	20241007	141200	44646680	5620	5620	5620	5620	0
297	20241007	141100	44646680	5620	5620	5620	5620	0
298	20241007	141000	44646680	5620	5620	5620	5620	0
299	20241007	140900	44646680	5620	5620	5620	5620	0
300	20241007	140800	44646680	5620	5620	5620	5620	0
301	20241007	140700	44646680	5620	5620	5620	5620	0
302	20241007	140600	44646680	5620	5620	5620	5620	0
303	20241007	140500	44646680	5620	5620	5620	5620	0
304	20241007	140400	44646680	5620	5620	5620	5620	20
305	20241007	140300	44534280	5620	5620	5620	5620	0
306	20241007	140200	44534280	5620	5620	5620	5620	2
307	20241007	140100	44523040	5620	5620	5620	5620	0
308	20241007	140000	44523040	5620	5620	5620	5620	0
309	20241007	135900	44523040	5620	5620	5620	5620	0
310	20241007	135800	44523040	5620	5620	5620	5620	0
311	20241007	135700	44523040	5620	5620	5620	5620	0
312	20241007	135600	44523040	5620	5620	5620	5620	1000
313	20241007	135500	38903040	5620	5620	5620	5620	0
314	20241007	135400	38903040	5620	5620	5620	5620	0
315	20241007	135300	38903040	5620	5620	5620	5620	0
316	20241007	135200	38903040	5620	5620	5620	5620	0
317	20241007	135100	38903040	5620	5620	5620	5620	0
318	20241007	135000	38903040	5620	5620	5620	5620	0
319	20241007	134900	38903040	5620	5620	5620	5620	0
320	20241007	134800	38903040	5620	5620	5620	5620	0
321	20241007	134700	38903040	5620	5620	5620	5620	0
322	20241007	134600	38903040	5620	5620	5620	5620	0
323	20241007	134500	38903040	5620	5620	5620	5620	0
324	20241007	134400	38903040	5620	5620	5620	5620	0
325	20241007	134300	38903040	5620	5620	5620	5620	0
326	20241007	134200	38903040	5620	5620	5620	5620	0
327	20241007	134100	38903040	5620	5620	5620	5620	0
328	20241007	134000	38903040	5620	5620	5620	5620	0
329	20241007	133900	38903040	5620	5620	5620	5620	0
330	20241007	133800	38903040	5620	5620	5620	5620	1930
331	20241007	133700	28056440	5620	5620	5620	5620	0
332	20241007	133600	28056440	5620	5620	5620	5620	2
333	20241007	133500	28045200	5620	5620	5620	5620	1
334	20241007	133400	28039580	5620	5620	5620	5620	0
335	20241007	133300	28039580	5620	5620	5620	5620	0
336	20241007	133200	28039580	5620	5620	5620	5620	1
337	20241007	133100	28033960	5620	5620	5620	5620	0
338	20241007	133000	28033960	5620	5620	5620	5620	0
339	20241007	132900	28033960	5620	5620	5620	5620	0
340	20241007	132800	28033960	5620	5620	5620	5620	0
341	20241007	132700	28033960	5620	5620	5620	5620	0
342	20241007	132600	28033960	5620	5620	5620	5620	0
343	20241007	132500	28033960	5620	5620	5620	5620	0
344	20241007	132400	28033960	5620	5620	5620	5620	0
345	20241007	132300	28033960	5620	5620	5620	5620	0
346	20241007	132200	28033960	5620	5620	5620	5620	0
347	20241007	132100	28033960	5620	5620	5620	5620	0
348	20241007	132000	28033960	5620	5620	5620	5620	0
349	20241007	131900	28033960	5620	5620	5620	5620	0
350	20241007	131800	28033960	5620	5620	5620	5620	0
351	20241007	131700	28033960	5620	5620	5620	5620	0
352	20241007	131600	28033960	5620	5620	5620	5620	17
353	20241007	131500	27938420	5620	5620	5620	5620	0
354	20241007	131400	27938420	5620	5620	5620	5620	0
355	20241007	131300	27938420	5620	5620	5620	5620	0
356	20241007	131200	27938420	5620	5620	5620	5620	0
357	20241007	131100	27938420	5620	5620	5620	5620	0
358	20241007	131000	27938420	5620	5620	5620	5620	0
359	20241007	130900	27938420	5620	5620	5620	5620	0
360	20241007	130800	27938420	5620	5620	5620	5620	1
361	20241007	130700	27932800	5620	5620	5620	5620	1
362	20241007	130600	27927180	5620	5620	5620	5620	1
363	20241007	130500	27921560	5620	5620	5620	5620	0
364	20241007	130400	27921560	5620	5620	5620	5620	0
365	20241007	130300	27921560	5620	5620	5620	5620	0
366	20241007	130200	27921560	5620	5620	5620	5620	0
367	20241007	130100	27921560	5620	5620	5620	5620	0
368	20241007	130000	27921560	5620	5620	5620	5620	0
369	20241007	125900	27921560	5620	5620	5620	5620	0
370	20241007	125800	27921560	5620	5620	5620	5620	0
371	20241007	125700	27921560	5620	5620	5620	5620	0
372	20241007	125600	27921560	5620	5620	5620	5620	1
373	20241007	125500	27915940	5620	5620	5620	5620	0
374	20241007	125400	27915940	5620	5620	5620	5620	0
375	20241007	125300	27915940	5620	5620	5620	5620	0
376	20241007	125200	27915940	5620	5620	5620	5620	0
377	20241007	125100	27915940	5620	5620	5620	5620	0
378	20241007	125000	27915940	5620	5620	5620	5620	0
379	20241007	124900	27915940	5620	5620	5620	5620	0
380	20241007	124800	27915940	5620	5620	5620	5620	0
381	20241007	124700	27915940	5620	5620	5620	5620	0
382	20241007	124600	27915940	5620	5620	5620	5620	0
383	20241007	124500	27915940	5620	5620	5620	5620	0
384	20241007	124400	27915940	5620	5620	5620	5620	0
385	20241007	124300	27915940	5620	5620	5620	5620	0
386	20241007	124200	27915940	5620	5620	5620	5620	0
387	20241007	124100	27915940	5620	5620	5620	5620	0
388	20241007	124000	27915940	5620	5620	5620	5620	1
389	20241007	123900	27910320	5620	5620	5620	5620	0
390	20241007	123800	27910320	5620	5620	5620	5620	294
391	20241007	123700	26258040	5620	5620	5620	5620	0
392	20241007	123600	26258040	5620	5620	5620	5620	1
393	20241007	123500	26252420	5620	5620	5620	5620	0
394	20241007	123400	26252420	5620	5620	5620	5620	0
395	20241007	123300	26252420	5620	5620	5620	5620	0
396	20241007	123200	26252420	5620	5620	5620	5620	0
397	20241007	123100	26252420	5620	5620	5620	5620	0
398	20241007	123000	26252420	5620	5620	5620	5620	0
399	20241007	122900	26252420	5620	5620	5620	5620	0
400	20241007	122800	26252420	5620	5620	5620	5620	0
401	20241007	122700	26252420	5620	5620	5620	5620	0
402	20241007	122600	26252420	5620	5620	5620	5620	0
403	20241007	122500	26252420	5620	5620	5620	5620	0
404	20241007	122400	26252420	5620	5620	5620	5620	24
405	20241007	122300	26117540	5640	5640	5640	5640	0
406	20241007	122200	26117540	5640	5640	5640	5640	0
407	20241007	122100	26117540	5640	5640	5640	5640	0
408	20241007	122000	26117540	5640	5640	5640	5640	0
409	20241007	121900	26117540	5640	5640	5640	5640	204
410	20241007	121800	24966980	5620	5620	5620	5620	100
411	20241007	121700	24404980	5630	5630	5630	5630	0
412	20241007	121600	24404980	5630	5630	5630	5630	0
413	20241007	121500	24404980	5630	5630	5630	5630	0
414	20241007	121400	24404980	5630	5630	5630	5630	1
415	20241007	121300	24399350	5630	5630	5630	5630	0
416	20241007	121200	24399350	5630	5630	5630	5630	1
417	20241007	121100	24393720	5630	5630	5630	5630	2
418	20241007	121000	24382460	5620	5620	5620	5620	0
419	20241007	120900	24382460	5620	5620	5620	5620	0
420	20241007	120800	24382460	5620	5620	5620	5620	0
421	20241007	120700	24382460	5620	5620	5620	5620	0
422	20241007	120600	24382460	5620	5620	5620	5620	0
423	20241007	120500	24382460	5620	5620	5620	5620	0
424	20241007	120400	24382460	5620	5620	5620	5620	200
425	20241007	120300	23258460	5620	5620	5620	5620	150
426	20241007	120200	22415460	5630	5630	5630	5630	0
427	20241007	120100	22415460	5630	5630	5630	5630	0
428	20241007	120000	22415460	5630	5630	5630	5630	0
429	20241007	115900	22415460	5630	5630	5630	5630	0
430	20241007	115800	22415460	5630	5630	5630	5630	0
431	20241007	115700	22415460	5630	5630	5630	5630	0
432	20241007	115600	22415460	5630	5630	5630	5630	0
433	20241007	115500	22415460	5630	5630	5630	5630	0
434	20241007	115400	22415460	5630	5630	5630	5630	67
435	20241007	115300	22038250	5630	5630	5630	5620	224
436	20241007	115200	20777270	5620	5620	5620	5620	0
437	20241007	115100	20777270	5620	5620	5620	5620	0
438	20241007	115000	20777270	5620	5620	5620	5620	0
439	20241007	114900	20777270	5620	5620	5620	5620	0
440	20241007	114800	20777270	5620	5620	5620	5620	0
441	20241007	114700	20777270	5620	5620	5620	5620	0
442	20241007	114600	20777270	5620	5620	5620	5620	0
443	20241007	114500	20777270	5620	5620	5620	5620	0
444	20241007	114400	20777270	5620	5620	5620	5620	20
445	20241007	114300	20664870	5620	5620	5620	5620	0
446	20241007	114200	20664870	5620	5620	5620	5620	0
447	20241007	114100	20664870	5620	5630	5630	5620	31
448	20241007	114000	20490370	5630	5630	5630	5630	0
449	20241007	113900	20490370	5630	5630	5630	5630	0
450	20241007	113800	20490370	5630	5630	5630	5630	0
451	20241007	113700	20490370	5630	5630	5630	5630	0
452	20241007	113600	20490370	5630	5630	5630	5630	0
453	20241007	113500	20490370	5630	5630	5630	5630	0
454	20241007	113400	20490370	5630	5630	5630	5630	1
455	20241007	113300	20484740	5630	5630	5630	5630	0
456	20241007	113200	20484740	5630	5630	5630	5630	0
457	20241007	113100	20484740	5630	5630	5630	5630	0
458	20241007	113000	20484740	5630	5630	5630	5630	0
459	20241007	112900	20484740	5630	5630	5630	5630	0
460	20241007	112800	20484740	5630	5630	5630	5630	0
461	20241007	112700	20484740	5630	5630	5630	5630	0
462	20241007	112600	20484740	5630	5630	5630	5630	0
463	20241007	112500	20484740	5630	5630	5630	5630	0
464	20241007	112400	20484740	5630	5630	5630	5630	0
465	20241007	112300	20484740	5630	5630	5630	5630	0
466	20241007	112200	20484740	5630	5630	5630	5630	0
467	20241007	112100	20484740	5630	5630	5630	5630	0
468	20241007	112000	20484740	5630	5630	5630	5630	0
469	20241007	111900	20484740	5630	5630	5630	5630	0
470	20241007	111800	20484740	5630	5630	5630	5630	0
471	20241007	111700	20484740	5630	5630	5630	5630	0
472	20241007	111600	20484740	5630	5630	5630	5630	1
473	20241007	111500	20479110	5630	5630	5630	5630	2
474	20241007	111400	20467850	5630	5630	5630	5630	0
475	20241007	111300	20467850	5630	5630	5630	5630	0
476	20241007	111200	20467850	5630	5630	5630	5630	0
477	20241007	111100	20467850	5630	5630	5630	5630	0
478	20241007	111000	20467850	5630	5630	5630	5630	0
479	20241007	110900	20467850	5630	5630	5630	5630	0
480	20241007	110800	20467850	5630	5630	5630	5630	0
481	20241007	110700	20467850	5630	5630	5630	5630	0
482	20241007	110600	20467850	5630	5630	5630	5630	0
483	20241007	110500	20467850	5630	5630	5630	5630	500
484	20241007	110400	17652850	5650	5650	5650	5650	166
485	20241007	110300	16714950	5640	5640	5640	5640	0
486	20241007	110200	16714950	5640	5640	5640	5640	184
487	20241007	110100	15677190	5640	5640	5640	5640	189
488	20241007	110000	14611230	5630	5630	5630	5630	0
489	20241007	105900	14611230	5630	5630	5630	5630	0
490	20241007	105800	14611230	5630	5630	5630	5630	0
491	20241007	105700	14611230	5630	5630	5630	5630	0
492	20241007	105600	14611230	5630	5630	5630	5630	0
493	20241007	105500	14611230	5630	5630	5630	5630	0
494	20241007	105400	14611230	5630	5630	5630	5630	1
495	20241007	105300	14605600	5630	5630	5630	5630	0
496	20241007	105200	14605600	5630	5630	5630	5630	0
497	20241007	105100	14605600	5630	5620	5630	5620	4
498	20241007	105000	14583090	5630	5630	5630	5630	5
499	20241007	104900	14554940	5620	5620	5620	5620	0
500	20241007	104800	14554940	5620	5620	5620	5620	2
501	20241007	104700	14543700	5630	5630	5630	5630	0
502	20241007	104600	14543700	5630	5630	5630	5630	0
503	20241007	104500	14543700	5630	5630	5630	5630	0
504	20241007	104400	14543700	5630	5630	5630	5630	0
505	20241007	104300	14543700	5630	5630	5630	5630	0
506	20241007	104200	14543700	5630	5630	5630	5630	0
507	20241007	104100	14543700	5630	5630	5630	5630	0
508	20241007	104000	14543700	5630	5630	5630	5630	0
509	20241007	103900	14543700	5630	5630	5630	5630	0
510	20241007	103800	14543700	5630	5630	5630	5630	0
511	20241007	103700	14543700	5630	5630	5630	5630	0
512	20241007	103600	14543700	5630	5630	5630	5630	0
513	20241007	103500	14543700	5630	5630	5630	5630	225
514	20241007	103400	13276950	5630	5630	5630	5630	300
515	20241007	103300	11587950	5620	5620	5620	5620	0
516	20241007	103200	11587950	5620	5620	5620	5620	0
517	20241007	103100	11587950	5620	5620	5620	5620	0
518	20241007	103000	11587950	5620	5620	5620	5620	0
519	20241007	102900	11587950	5620	5620	5620	5620	0
520	20241007	102800	11587950	5620	5620	5620	5620	0
521	20241007	102700	11587950	5620	5620	5620	5620	0
522	20241007	102600	11587950	5620	5620	5620	5620	0
523	20241007	102500	11587950	5620	5620	5620	5620	0
524	20241007	102400	11587950	5620	5620	5620	5620	0
525	20241007	102300	11587950	5620	5630	5630	5620	373
526	20241007	102200	9488370	5620	5620	5620	5620	50
527	20241007	102100	9207370	5620	5620	5620	5620	0
528	20241007	102000	9207370	5620	5620	5620	5620	0
529	20241007	101900	9207370	5620	5620	5620	5620	0
530	20241007	101800	9207370	5620	5620	5620	5620	0
531	20241007	101700	9207370	5620	5620	5620	5620	0
532	20241007	101600	9207370	5620	5620	5620	5620	500
533	20241007	101500	6397370	5620	5620	5620	5620	0
534	20241007	101400	6397370	5620	5620	5620	5620	0
535	20241007	101300	6397370	5620	5620	5620	5620	0
536	20241007	101200	6397370	5620	5620	5620	5620	0
537	20241007	101100	6397370	5620	5620	5620	5620	0
538	20241007	101000	6397370	5620	5620	5620	5620	0
539	20241007	100900	6397370	5620	5620	5620	5620	0
540	20241007	100800	6397370	5620	5620	5620	5620	0
541	20241007	100700	6397370	5620	5620	5620	5620	18
542	20241007	100600	6296210	5630	5630	5630	5630	0
543	20241007	100500	6296210	5630	5630	5630	5630	0
544	20241007	100400	6296210	5630	5630	5630	5630	0
545	20241007	100300	6296210	5630	5630	5630	5630	0
546	20241007	100200	6296210	5630	5630	5630	5630	0
547	20241007	100100	6296210	5630	5630	5630	5630	0
548	20241007	100000	6296210	5630	5630	5630	5630	1
549	20241007	095900	6290580	5630	5630	5630	5630	0
550	20241007	095800	6290580	5630	5630	5630	5630	0
551	20241007	095700	6290580	5630	5630	5630	5630	0
552	20241007	095600	6290580	5630	5630	5630	5630	0
553	20241007	095500	6290580	5630	5630	5630	5630	0
554	20241007	095400	6290580	5630	5630	5630	5630	1
555	20241007	095300	6284950	5630	5630	5630	5630	0
556	20241007	095200	6284950	5630	5630	5630	5630	0
557	20241007	095100	6284950	5630	5630	5630	5630	0
558	20241007	095000	6284950	5630	5630	5630	5630	0
559	20241007	094900	6284950	5630	5630	5630	5630	0
560	20241007	094800	6284950	5630	5630	5630	5630	0
561	20241007	094700	6284950	5630	5630	5630	5630	0
562	20241007	094600	6284950	5630	5630	5630	5630	0
563	20241007	094500	6284950	5630	5630	5630	5630	0
564	20241007	094400	6284950	5630	5630	5630	5630	0
565	20241007	094300	6284950	5630	5630	5630	5630	0
566	20241007	094200	6284950	5630	5630	5630	5630	0
567	20241007	094100	6284950	5630	5630	5630	5630	0
568	20241007	094000	6284950	5630	5630	5630	5630	0
569	20241007	093900	6284950	5630	5630	5630	5630	2
570	20241007	093800	6273690	5630	5630	5630	5630	0
571	20241007	093700	6273690	5630	5630	5630	5630	24
572	20241007	093600	6138570	5610	5610	5610	5610	0
573	20241007	093500	6138570	5610	5610	5610	5610	45
574	20241007	093400	5886120	5630	5630	5630	5630	0
575	20241007	093300	5886120	5630	5630	5630	5630	0
576	20241007	093200	5886120	5630	5630	5630	5630	0
577	20241007	093100	5886120	5630	5630	5630	5630	24
578	20241007	093000	5751000	5630	5630	5630	5630	0
579	20241007	092900	5751000	5630	5630	5630	5630	0
580	20241007	092800	5751000	5630	5630	5630	5630	0
581	20241007	092700	5751000	5630	5630	5630	5630	24
582	20241007	092600	5615880	5630	5630	5630	5630	0
583	20241007	092500	5615880	5630	5630	5630	5630	0
584	20241007	092400	5615880	5630	5630	5630	5630	24
585	20241007	092300	5480760	5610	5610	5610	5610	150
586	20241007	092200	4639260	5610	5610	5610	5610	0
587	20241007	092100	4639260	5610	5610	5610	5610	0
588	20241007	092000	4639260	5610	5610	5610	5610	0
589	20241007	091900	4639260	5610	5610	5610	5610	0
590	20241007	091800	4639260	5610	5610	5610	5610	0
591	20241007	091700	4639260	5610	5610	5610	5610	0
592	20241007	091600	4639260	5610	5610	5610	5610	200
593	20241007	091500	3517260	5610	5610	5610	5610	0
594	20241007	091400	3517260	5610	5610	5610	5610	0
595	20241007	091300	3517260	5610	5610	5610	5610	0
596	20241007	091200	3517260	5610	5610	5610	5610	100
597	20241007	091100	2956260	5620	5620	5620	5620	0
598	20241007	091000	2956260	5620	5620	5620	5620	11
599	20241007	090900	2894440	5610	5610	5610	5610	0
600	20241007	090800	2894440	5610	5610	5610	5610	0
601	20241007	090700	2894440	5610	5610	5610	5610	0
602	20241007	090600	2894440	5610	5610	5610	5610	0
603	20241007	090500	2894440	5610	5610	5610	5610	0
604	20241007	090400	2894440	5610	5610	5610	5610	68
605	20241007	090300	2512960	5600	5600	5600	5600	0
606	20241007	090200	2512960	5600	5600	5600	5600	0
607	20241007	090100	2512960	5600	5600	5600	5600	0
608	20241007	090000	2512960	5600	5610	5610	5600	448