KissMeData/036010/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192000	112119710	5650	5650	5650	5650	816
3	20241011	191900	112119710	5650	5650	5650	5650	0
4	20241011	191800	112119710	5650	5650	5650	5650	0
5	20241011	191700	112119710	5650	5650	5650	5650	0
6	20241011	191600	112119710	5650	5650	5650	5650	0
7	20241011	191500	112119710	5650	5650	5650	5650	0
8	20241011	191400	112119710	5650	5650	5650	5650	0
9	20241011	191300	112119710	5650	5650	5650	5650	0
10	20241011	191200	112119710	5650	5650	5650	5650	0
11	20241011	191100	112119710	5650	5650	5650	5650	0
12	20241011	191000	112119710	5650	5650	5650	5650	0
13	20241011	190900	112119710	5650	5650	5650	5650	0
14	20241011	190800	112119710	5650	5650	5650	5650	0
15	20241011	190700	112119710	5650	5650	5650	5650	0
16	20241011	190600	112119710	5650	5650	5650	5650	0
17	20241011	190500	112119710	5650	5650	5650	5650	0
18	20241011	190400	112119710	5650	5650	5650	5650	0
19	20241011	190300	112119710	5650	5650	5650	5650	0
20	20241011	190200	112119710	5650	5650	5650	5650	0
21	20241011	190100	112119710	5650	5650	5650	5650	0
22	20241011	190000	112119710	5650	5650	5650	5650	0
23	20241011	185900	112119710	5650	5650	5650	5650	0
24	20241011	185800	112119710	5650	5650	5650	5650	0
25	20241011	185700	112119710	5650	5650	5650	5650	0
26	20241011	185600	112119710	5650	5650	5650	5650	0
27	20241011	185500	112119710	5650	5650	5650	5650	0
28	20241011	185400	112119710	5650	5650	5650	5650	0
29	20241011	185300	112119710	5650	5650	5650	5650	0
30	20241011	185200	112119710	5650	5650	5650	5650	0
31	20241011	185100	112119710	5650	5650	5650	5650	0
32	20241011	185000	112119710	5650	5650	5650	5650	816
33	20241011	184900	112119710	5650	5650	5650	5650	0
34	20241011	184800	112119710	5650	5650	5650	5650	0
35	20241011	184700	112119710	5650	5650	5650	5650	0
36	20241011	184600	112119710	5650	5650	5650	5650	0
37	20241011	184500	112119710	5650	5650	5650	5650	0
38	20241011	184400	112119710	5650	5650	5650	5650	0
39	20241011	184300	112119710	5650	5650	5650	5650	0
40	20241011	184200	112119710	5650	5650	5650	5650	0
41	20241011	184100	112119710	5650	5650	5650	5650	0
42	20241011	184000	112119710	5650	5650	5650	5650	0
43	20241011	183900	112119710	5650	5650	5650	5650	0
44	20241011	183800	112119710	5650	5650	5650	5650	0
45	20241011	183700	112119710	5650	5650	5650	5650	0
46	20241011	183600	112119710	5650	5650	5650	5650	0
47	20241011	183500	112119710	5650	5650	5650	5650	0
48	20241011	183400	112119710	5650	5650	5650	5650	0
49	20241011	183300	112119710	5650	5650	5650	5650	0
50	20241011	183200	112119710	5650	5650	5650	5650	0
51	20241011	183100	112119710	5650	5650	5650	5650	0
52	20241011	183000	112119710	5650	5650	5650	5650	0
53	20241011	182900	112119710	5650	5650	5650	5650	0
54	20241011	182800	112119710	5650	5650	5650	5650	0
55	20241011	182700	112119710	5650	5650	5650	5650	0
56	20241011	182600	112119710	5650	5650	5650	5650	0
57	20241011	182500	112119710	5650	5650	5650	5650	0
58	20241011	182400	112119710	5650	5650	5650	5650	0
59	20241011	182300	112119710	5650	5650	5650	5650	0
60	20241011	182200	112119710	5650	5650	5650	5650	0
61	20241011	182100	112119710	5650	5650	5650	5650	0
62	20241011	182000	112119710	5650	5650	5650	5650	816
63	20241011	181900	112119710	5650	5650	5650	5650	0
64	20241011	181800	112119710	5650	5650	5650	5650	0
65	20241011	181700	112119710	5650	5650	5650	5650	0
66	20241011	181600	112119710	5650	5650	5650	5650	0
67	20241011	181500	112119710	5650	5650	5650	5650	0
68	20241011	181400	112119710	5650	5650	5650	5650	0
69	20241011	181300	112119710	5650	5650	5650	5650	0
70	20241011	181200	112119710	5650	5650	5650	5650	0
71	20241011	181100	112119710	5650	5650	5650	5650	0
72	20241011	181000	112119710	5650	5650	5650	5650	0
73	20241011	180900	112119710	5650	5650	5650	5650	0
74	20241011	180800	112119710	5650	5650	5650	5650	0
75	20241011	180700	112119710	5650	5650	5650	5650	0
76	20241011	180600	112119710	5650	5650	5650	5650	0
77	20241011	180500	112119710	5650	5650	5650	5650	0
78	20241011	180400	112119710	5650	5650	5650	5650	0
79	20241011	180300	112119710	5650	5650	5650	5650	0
80	20241011	180200	112119710	5650	5650	5650	5650	0
81	20241011	180100	112119710	5650	5650	5650	5650	0
82	20241011	180000	112119710	5650	5650	5650	5650	0
83	20241011	175900	112119710	5650	5650	5650	5650	0
84	20241011	175800	112119710	5650	5650	5650	5650	0
85	20241011	175700	112119710	5650	5650	5650	5650	0
86	20241011	175600	112119710	5650	5650	5650	5650	0
87	20241011	175500	112119710	5650	5650	5650	5650	0
88	20241011	175400	112119710	5650	5650	5650	5650	0
89	20241011	175300	112119710	5650	5650	5650	5650	0
90	20241011	175200	112119710	5650	5650	5650	5650	0
91	20241011	175100	112119710	5650	5650	5650	5650	0
92	20241011	175000	112119710	5650	5650	5650	5650	816
93	20241011	174900	112119710	5650	5650	5650	5650	0
94	20241011	174800	112119710	5650	5650	5650	5650	0
95	20241011	174700	112119710	5650	5650	5650	5650	0
96	20241011	174600	112119710	5650	5650	5650	5650	0
97	20241011	174500	112119710	5650	5650	5650	5650	0
98	20241011	174400	112119710	5650	5650	5650	5650	0
99	20241011	174300	112119710	5650	5650	5650	5650	0
100	20241011	174200	112119710	5650	5650	5650	5650	0
101	20241011	174100	112119710	5650	5650	5650	5650	0
102	20241011	174000	112119710	5650	5650	5650	5650	0
103	20241011	173900	112119710	5650	5650	5650	5650	0
104	20241011	173800	112119710	5650	5650	5650	5650	0
105	20241011	173700	112119710	5650	5650	5650	5650	0
106	20241011	173600	112119710	5650	5650	5650	5650	0
107	20241011	173500	112119710	5650	5650	5650	5650	0
108	20241011	173400	112119710	5650	5650	5650	5650	0
109	20241011	173300	112119710	5650	5650	5650	5650	0
110	20241011	173200	112119710	5650	5650	5650	5650	0
111	20241011	173100	112119710	5650	5650	5650	5650	0
112	20241011	173000	112119710	5650	5650	5650	5650	0
113	20241011	172900	112119710	5650	5650	5650	5650	0
114	20241011	172800	112119710	5650	5650	5650	5650	0
115	20241011	172700	112119710	5650	5650	5650	5650	0
116	20241011	172600	112119710	5650	5650	5650	5650	0
117	20241011	172500	112119710	5650	5650	5650	5650	0
118	20241011	172400	112119710	5650	5650	5650	5650	0
119	20241011	172300	112119710	5650	5650	5650	5650	0
120	20241011	172200	112119710	5650	5650	5650	5650	0
121	20241011	172100	112119710	5650	5650	5650	5650	0
122	20241011	172000	112119710	5650	5650	5650	5650	816
123	20241011	171900	112119710	5650	5650	5650	5650	0
124	20241011	171800	112119710	5650	5650	5650	5650	0
125	20241011	171700	112119710	5650	5650	5650	5650	0
126	20241011	171600	112119710	5650	5650	5650	5650	0
127	20241011	171500	112119710	5650	5650	5650	5650	0
128	20241011	171400	112119710	5650	5650	5650	5650	0
129	20241011	171300	112119710	5650	5650	5650	5650	0
130	20241011	171200	112119710	5650	5650	5650	5650	0
131	20241011	171100	112119710	5650	5650	5650	5650	0
132	20241011	171000	112119710	5650	5650	5650	5650	0
133	20241011	170900	112119710	5650	5650	5650	5650	0
134	20241011	170800	112119710	5650	5650	5650	5650	0
135	20241011	170700	112119710	5650	5650	5650	5650	0
136	20241011	170600	112119710	5650	5650	5650	5650	0
137	20241011	170500	112119710	5650	5650	5650	5650	0
138	20241011	170400	112119710	5650	5650	5650	5650	0
139	20241011	170300	112119710	5650	5650	5650	5650	0
140	20241011	170200	112119710	5650	5650	5650	5650	0
141	20241011	170100	112119710	5650	5650	5650	5650	0
142	20241011	170000	112119710	5650	5650	5650	5650	0
143	20241011	165900	112119710	5650	5650	5650	5650	0
144	20241011	165800	112119710	5650	5650	5650	5650	0
145	20241011	165700	112119710	5650	5650	5650	5650	0
146	20241011	165600	112119710	5650	5650	5650	5650	0
147	20241011	165500	112119710	5650	5650	5650	5650	0
148	20241011	165400	112119710	5650	5650	5650	5650	0
149	20241011	165300	112119710	5650	5650	5650	5650	0
150	20241011	165200	112119710	5650	5650	5650	5650	0
151	20241011	165100	112119710	5650	5650	5650	5650	0
152	20241011	165000	112119710	5650	5650	5650	5650	816
153	20241011	164900	112119710	5650	5650	5650	5650	0
154	20241011	164800	112119710	5650	5650	5650	5650	0
155	20241011	164700	112119710	5650	5650	5650	5650	0
156	20241011	164600	112119710	5650	5650	5650	5650	0
157	20241011	164500	112119710	5650	5650	5650	5650	0
158	20241011	164400	112119710	5650	5650	5650	5650	0
159	20241011	164300	112119710	5650	5650	5650	5650	0
160	20241011	164200	112119710	5650	5650	5650	5650	0
161	20241011	164100	112119710	5650	5650	5650	5650	0
162	20241011	164000	112119710	5650	5650	5650	5650	0
163	20241011	163900	112119710	5650	5650	5650	5650	0
164	20241011	163800	112119710	5650	5650	5650	5650	0
165	20241011	163700	112119710	5650	5650	5650	5650	0
166	20241011	163600	112119710	5650	5650	5650	5650	0
167	20241011	163500	112119710	5650	5650	5650	5650	0
168	20241011	163400	112119710	5650	5650	5650	5650	0
169	20241011	163300	112119710	5650	5650	5650	5650	0
170	20241011	163200	112119710	5650	5650	5650	5650	0
171	20241011	163100	112119710	5650	5650	5650	5650	0
172	20241011	163000	112119710	5650	5650	5650	5650	0
173	20241011	162900	112119710	5650	5650	5650	5650	0
174	20241011	162800	112119710	5650	5650	5650	5650	0
175	20241011	162700	112119710	5650	5650	5650	5650	0
176	20241011	162600	112119710	5650	5650	5650	5650	0
177	20241011	162500	112119710	5650	5650	5650	5650	0
178	20241011	162400	112119710	5650	5650	5650	5650	0
179	20241011	162300	112119710	5650	5650	5650	5650	0
180	20241011	162200	112119710	5650	5650	5650	5650	0
181	20241011	162100	112119710	5650	5650	5650	5650	0
182	20241011	162000	112119710	5650	5650	5650	5650	816
183	20241011	161900	112119710	5650	5650	5650	5650	0
184	20241011	161800	112119710	5650	5650	5650	5650	0
185	20241011	161700	112119710	5650	5650	5650	5650	0
186	20241011	161600	112119710	5650	5650	5650	5650	0
187	20241011	161500	112119710	5650	5650	5650	5650	0
188	20241011	161400	112119710	5650	5650	5650	5650	0
189	20241011	161300	112119710	5650	5650	5650	5650	0
190	20241011	161200	112119710	5650	5650	5650	5650	0
191	20241011	161100	112119710	5650	5650	5650	5650	0
192	20241011	161000	112119710	5650	5650	5650	5650	0
193	20241011	160900	112119710	5650	5650	5650	5650	0
194	20241011	160800	112119710	5650	5650	5650	5650	0
195	20241011	160700	112119710	5650	5650	5650	5650	0
196	20241011	160600	112119710	5650	5650	5650	5650	0
197	20241011	160500	112119710	5650	5650	5650	5650	0
198	20241011	160400	112119710	5650	5650	5650	5650	0
199	20241011	160300	112119710	5650	5650	5650	5650	0
200	20241011	160200	112119710	5650	5650	5650	5650	0
201	20241011	160100	112119710	5650	5650	5650	5650	0
202	20241011	160000	112119710	5650	5650	5650	5650	0
203	20241011	155900	112119710	5650	5650	5650	5650	0
204	20241011	155800	112119710	5650	5650	5650	5650	0
205	20241011	155700	112119710	5650	5650	5650	5650	0
206	20241011	155600	112119710	5650	5650	5650	5650	0
207	20241011	155500	112119710	5650	5650	5650	5650	0
208	20241011	155400	112119710	5650	5650	5650	5650	0
209	20241011	155300	112119710	5650	5650	5650	5650	0
210	20241011	155200	112119710	5650	5650	5650	5650	0
211	20241011	155100	112119710	5650	5650	5650	5650	0
212	20241011	155000	112119710	5650	5650	5650	5650	816
213	20241011	154900	112119710	5650	5650	5650	5650	0
214	20241011	154800	112119710	5650	5650	5650	5650	0
215	20241011	154700	112119710	5650	5650	5650	5650	0
216	20241011	154600	112119710	5650	5650	5650	5650	0
217	20241011	154500	112119710	5650	5650	5650	5650	0
218	20241011	154400	112119710	5650	5650	5650	5650	0
219	20241011	154300	112119710	5650	5650	5650	5650	0
220	20241011	154200	112119710	5650	5650	5650	5650	0
221	20241011	154100	112119710	5650	5650	5650	5650	0
222	20241011	154000	112119710	5650	5650	5650	5650	0
223	20241011	153900	112119710	5650	5650	5650	5650	0
224	20241011	153800	112119710	5650	5650	5650	5650	0
225	20241011	153700	112119710	5650	5650	5650	5650	0
226	20241011	153600	112119710	5650	5650	5650	5650	0
227	20241011	153500	112119710	5650	5650	5650	5650	0
228	20241011	153400	112119710	5650	5650	5650	5650	0
229	20241011	153300	112119710	5650	5650	5650	5650	0
230	20241011	153200	112119710	5650	5650	5650	5650	0
231	20241011	153100	112119710	5650	5650	5650	5650	0
232	20241011	153000	112119710	5650	5650	5650	5650	816
233	20241011	152900	107509310	5640	5640	5640	5640	0
234	20241011	152800	107509310	5640	5640	5640	5640	0
235	20241011	152700	107509310	5640	5640	5640	5640	0
236	20241011	152600	107509310	5640	5640	5640	5640	0
237	20241011	152500	107509310	5640	5640	5640	5640	0
238	20241011	152400	107509310	5640	5640	5640	5640	0
239	20241011	152300	107509310	5640	5640	5640	5640	0
240	20241011	152200	107509310	5640	5640	5640	5640	0
241	20241011	152100	107509310	5640	5640	5640	5640	0
242	20241011	152000	107509310	5640	5640	5640	5640	0
243	20241011	151900	107509310	5640	5600	5640	5600	180
244	20241011	151800	106498190	5610	5620	5620	5610	27
245	20241011	151700	106346700	5610	5610	5610	5610	32
246	20241011	151600	106167180	5600	5600	5600	5600	0
247	20241011	151500	106167180	5600	5600	5600	5600	454
248	20241011	151400	103624780	5620	5620	5620	5620	0
249	20241011	151300	103624780	5620	5620	5620	5620	0
250	20241011	151200	103624780	5620	5620	5620	5620	0
251	20241011	151100	103624780	5620	5620	5620	5620	0
252	20241011	151000	103624780	5620	5620	5620	5620	0
253	20241011	150900	103624780	5620	5620	5620	5620	0
254	20241011	150800	103624780	5620	5620	5620	5620	0
255	20241011	150700	103624780	5620	5620	5620	5620	0
256	20241011	150600	103624780	5620	5620	5620	5620	0
257	20241011	150500	103624780	5620	5620	5620	5620	0
258	20241011	150400	103624780	5620	5620	5620	5620	0
259	20241011	150300	103624780	5620	5620	5620	5620	0
260	20241011	150200	103624780	5620	5620	5620	5620	0
261	20241011	150100	103624780	5620	5620	5620	5620	2
262	20241011	150000	103613540	5630	5630	5630	5630	0
263	20241011	145900	103613540	5630	5630	5630	5630	0
264	20241011	145800	103613540	5630	5630	5630	5630	0
265	20241011	145700	103613540	5630	5630	5630	5630	0
266	20241011	145600	103613540	5630	5630	5630	5630	0
267	20241011	145500	103613540	5630	5630	5630	5630	0
268	20241011	145400	103613540	5630	5630	5630	5630	218
269	20241011	145300	102386200	5630	5630	5630	5630	0
270	20241011	145200	102386200	5630	5630	5630	5630	0
271	20241011	145100	102386200	5630	5630	5630	5630	0
272	20241011	145000	102386200	5630	5630	5630	5630	0
273	20241011	144900	102386200	5630	5630	5630	5630	0
274	20241011	144800	102386200	5630	5630	5630	5630	0
275	20241011	144700	102386200	5630	5630	5630	5630	0
276	20241011	144600	102386200	5630	5630	5630	5630	0
277	20241011	144500	102386200	5630	5630	5630	5630	0
278	20241011	144400	102386200	5630	5630	5630	5630	0
279	20241011	144300	102386200	5630	5630	5630	5630	0
280	20241011	144200	102386200	5630	5630	5630	5630	0
281	20241011	144100	102386200	5630	5630	5630	5630	0
282	20241011	144000	102386200	5630	5620	5630	5620	295
283	20241011	143900	100728290	5620	5620	5620	5620	0
284	20241011	143800	100728290	5620	5620	5620	5620	1
285	20241011	143700	100722670	5610	5610	5610	5610	211
286	20241011	143600	99538960	5610	5610	5610	5610	20
287	20241011	143500	99426760	5610	5610	5610	5610	0
288	20241011	143400	99426760	5610	5610	5610	5610	0
289	20241011	143300	99426760	5610	5610	5610	5610	0
290	20241011	143200	99426760	5610	5610	5610	5610	0
291	20241011	143100	99426760	5610	5610	5610	5610	5
292	20241011	143000	99398710	5590	5590	5590	5590	0
293	20241011	142900	99398710	5590	5590	5590	5590	1
294	20241011	142800	99393120	5590	5590	5590	5590	121
295	20241011	142700	98716730	5600	5600	5600	5600	0
296	20241011	142600	98716730	5600	5600	5600	5600	0
297	20241011	142500	98716730	5600	5600	5600	5600	0
298	20241011	142400	98716730	5600	5600	5600	5600	0
299	20241011	142300	98716730	5600	5600	5600	5600	186
300	20241011	142200	97675130	5630	5630	5630	5630	0
301	20241011	142100	97675130	5630	5630	5630	5630	0
302	20241011	142000	97675130	5630	5630	5630	5630	2
303	20241011	141900	97663870	5600	5600	5600	5600	0
304	20241011	141800	97663870	5600	5600	5600	5600	0
305	20241011	141700	97663870	5600	5600	5600	5600	0
306	20241011	141600	97663870	5600	5600	5600	5600	0
307	20241011	141500	97663870	5600	5600	5600	5600	0
308	20241011	141400	97663870	5600	5600	5600	5600	0
309	20241011	141300	97663870	5600	5600	5600	5600	0
310	20241011	141200	97663870	5600	5600	5600	5600	0
311	20241011	141100	97663870	5600	5600	5600	5600	0
312	20241011	141000	97663870	5600	5600	5600	5600	0
313	20241011	140900	97663870	5600	5600	5600	5600	0
314	20241011	140800	97663870	5600	5600	5600	5600	0
315	20241011	140700	97663870	5600	5600	5600	5600	0
316	20241011	140600	97663870	5600	5600	5600	5600	560
317	20241011	140500	94527870	5610	5610	5610	5610	0
318	20241011	140400	94527870	5610	5610	5610	5610	0
319	20241011	140300	94527870	5610	5610	5610	5610	0
320	20241011	140200	94527870	5610	5610	5610	5610	0
321	20241011	140100	94527870	5610	5610	5610	5610	0
322	20241011	140000	94527870	5610	5610	5610	5610	0
323	20241011	135900	94527870	5610	5610	5610	5610	0
324	20241011	135800	94527870	5610	5610	5610	5610	0
325	20241011	135700	94527870	5610	5610	5610	5610	0
326	20241011	135600	94527870	5610	5610	5610	5610	62
327	20241011	135500	94180050	5600	5600	5600	5600	0
328	20241011	135400	94180050	5600	5600	5600	5600	0
329	20241011	135300	94180050	5600	5600	5600	5600	0
330	20241011	135200	94180050	5600	5600	5600	5600	0
331	20241011	135100	94180050	5600	5600	5600	5600	0
332	20241011	135000	94180050	5600	5600	5600	5600	62
333	20241011	134900	93832850	5610	5610	5610	5610	0
334	20241011	134800	93832850	5610	5610	5610	5610	0
335	20241011	134700	93832850	5610	5610	5610	5610	157
336	20241011	134600	92952080	5610	5610	5610	5610	0
337	20241011	134500	92952080	5610	5620	5620	5610	397
338	20241011	134400	90720990	5630	5630	5630	5630	0
339	20241011	134300	90720990	5630	5630	5630	5630	0
340	20241011	134200	90720990	5630	5630	5630	5630	0
341	20241011	134100	90720990	5630	5630	5630	5630	0
342	20241011	134000	90720990	5630	5630	5630	5630	0
343	20241011	133900	90720990	5630	5630	5630	5630	0
344	20241011	133800	90720990	5630	5630	5630	5630	0
345	20241011	133700	90720990	5630	5630	5630	5630	0
346	20241011	133600	90720990	5630	5630	5630	5630	0
347	20241011	133500	90720990	5630	5630	5630	5630	0
348	20241011	133400	90720990	5630	5630	5630	5630	0
349	20241011	133300	90720990	5630	5630	5630	5630	0
350	20241011	133200	90720990	5630	5630	5630	5630	466
351	20241011	133100	88097410	5630	5630	5630	5630	0
352	20241011	133000	88097410	5630	5630	5630	5630	0
353	20241011	132900	88097410	5630	5630	5630	5630	0
354	20241011	132800	88097410	5630	5630	5630	5630	5
355	20241011	132700	88069260	5630	5630	5630	5630	0
356	20241011	132600	88069260	5630	5630	5630	5630	0
357	20241011	132500	88069260	5630	5630	5630	5630	0
358	20241011	132400	88069260	5630	5630	5630	5630	0
359	20241011	132300	88069260	5630	5630	5630	5630	0
360	20241011	132200	88069260	5630	5630	5630	5630	0
361	20241011	132100	88069260	5630	5630	5630	5630	0
362	20241011	132000	88069260	5630	5630	5630	5630	0
363	20241011	131900	88069260	5630	5630	5630	5630	0
364	20241011	131800	88069260	5630	5630	5630	5630	5
365	20241011	131700	88041110	5630	5630	5630	5630	0
366	20241011	131600	88041110	5630	5630	5630	5630	0
367	20241011	131500	88041110	5630	5630	5630	5630	0
368	20241011	131400	88041110	5630	5630	5630	5630	0
369	20241011	131300	88041110	5630	5630	5630	5630	0
370	20241011	131200	88041110	5630	5630	5630	5630	0
371	20241011	131100	88041110	5630	5630	5630	5630	0
372	20241011	131000	88041110	5630	5630	5630	5630	0
373	20241011	130900	88041110	5630	5630	5630	5630	0
374	20241011	130800	88041110	5630	5630	5630	5630	22
375	20241011	130700	87917250	5630	5630	5630	5630	0
376	20241011	130600	87917250	5630	5630	5630	5630	0
377	20241011	130500	87917250	5630	5630	5630	5630	0
378	20241011	130400	87917250	5630	5630	5630	5630	0
379	20241011	130300	87917250	5630	5630	5630	5630	0
380	20241011	130200	87917250	5630	5630	5630	5630	0
381	20241011	130100	87917250	5630	5630	5630	5630	70
382	20241011	130000	87523150	5630	5660	5660	5630	335
383	20241011	125900	85636520	5670	5670	5670	5670	0
384	20241011	125800	85636520	5670	5670	5670	5670	0
385	20241011	125700	85636520	5670	5670	5670	5670	0
386	20241011	125600	85636520	5670	5670	5670	5670	1
387	20241011	125500	85630850	5670	5670	5670	5670	1
388	20241011	125400	85625180	5670	5670	5670	5670	0
389	20241011	125300	85625180	5670	5670	5670	5670	0
390	20241011	125200	85625180	5670	5670	5670	5670	1000
391	20241011	125100	79955180	5670	5670	5670	5670	0
392	20241011	125000	79955180	5670	5670	5670	5670	0
393	20241011	124900	79955180	5670	5670	5670	5670	0
394	20241011	124800	79955180	5670	5670	5670	5670	0
395	20241011	124700	79955180	5670	5670	5670	5670	0
396	20241011	124600	79955180	5670	5670	5670	5670	0
397	20241011	124500	79955180	5670	5670	5670	5670	0
398	20241011	124400	79955180	5670	5670	5670	5670	0
399	20241011	124300	79955180	5670	5670	5670	5670	0
400	20241011	124200	79955180	5670	5670	5670	5670	0
401	20241011	124100	79955180	5670	5670	5670	5670	0
402	20241011	124000	79955180	5670	5670	5670	5670	0
403	20241011	123900	79955180	5670	5670	5670	5670	0
404	20241011	123800	79955180	5670	5670	5670	5670	0
405	20241011	123700	79955180	5670	5670	5670	5670	0
406	20241011	123600	79955180	5670	5670	5670	5670	0
407	20241011	123500	79955180	5670	5670	5670	5670	5
408	20241011	123400	79926830	5670	5670	5670	5670	0
409	20241011	123300	79926830	5670	5670	5670	5670	0
410	20241011	123200	79926830	5670	5670	5670	5670	0
411	20241011	123100	79926830	5670	5670	5670	5670	0
412	20241011	123000	79926830	5670	5670	5670	5670	0
413	20241011	122900	79926830	5670	5670	5670	5670	0
414	20241011	122800	79926830	5670	5670	5670	5670	0
415	20241011	122700	79926830	5670	5670	5670	5670	2
416	20241011	122600	79915490	5640	5640	5640	5640	0
417	20241011	122500	79915490	5640	5640	5640	5640	0
418	20241011	122400	79915490	5640	5640	5640	5640	0
419	20241011	122300	79915490	5640	5640	5640	5640	0
420	20241011	122200	79915490	5640	5640	5640	5640	12
421	20241011	122100	79847810	5640	5640	5640	5640	2
422	20241011	122000	79836530	5680	5680	5680	5680	0
423	20241011	121900	79836530	5680	5650	5680	5650	10
424	20241011	121800	79779880	5650	5650	5650	5650	0
425	20241011	121700	79779880	5650	5650	5650	5650	0
426	20241011	121600	79779880	5650	5650	5650	5650	1
427	20241011	121500	79774230	5650	5650	5650	5650	0
428	20241011	121400	79774230	5650	5650	5650	5650	0
429	20241011	121300	79774230	5650	5650	5650	5650	0
430	20241011	121200	79774230	5650	5650	5650	5650	0
431	20241011	121100	79774230	5650	5650	5650	5650	2
432	20241011	121000	79762930	5640	5640	5640	5640	1
433	20241011	120900	79757290	5640	5640	5640	5640	1
434	20241011	120800	79751650	5640	5640	5640	5640	0
435	20241011	120700	79751650	5640	5640	5640	5640	0
436	20241011	120600	79751650	5640	5640	5640	5640	0
437	20241011	120500	79751650	5640	5640	5640	5640	0
438	20241011	120400	79751650	5640	5640	5640	5640	468
439	20241011	120300	77112130	5640	5640	5640	5640	0
440	20241011	120200	77112130	5640	5640	5640	5640	0
441	20241011	120100	77112130	5640	5640	5640	5640	16
442	20241011	120000	77021890	5640	5640	5640	5640	30
443	20241011	115900	76852690	5640	5640	5640	5640	0
444	20241011	115800	76852690	5640	5640	5640	5640	0
445	20241011	115700	76852690	5640	5640	5640	5640	0
446	20241011	115600	76852690	5640	5640	5640	5640	0
447	20241011	115500	76852690	5640	5640	5640	5640	0
448	20241011	115400	76852690	5640	5640	5640	5640	0
449	20241011	115300	76852690	5640	5630	5640	5630	2
450	20241011	115200	76841420	5630	5630	5630	5630	0
451	20241011	115100	76841420	5630	5630	5630	5630	0
452	20241011	115000	76841420	5630	5630	5630	5630	0
453	20241011	114900	76841420	5630	5660	5660	5630	121
454	20241011	114800	76159540	5670	5670	5670	5670	0
455	20241011	114700	76159540	5670	5670	5670	5670	0
456	20241011	114600	76159540	5670	5670	5670	5670	10
457	20241011	114500	76102840	5670	5670	5670	5670	10
458	20241011	114400	76046140	5660	5660	5660	5660	0
459	20241011	114300	76046140	5660	5660	5660	5660	0
460	20241011	114200	76046140	5660	5660	5660	5660	0
461	20241011	114100	76046140	5660	5660	5660	5660	0
462	20241011	114000	76046140	5660	5660	5660	5660	0
463	20241011	113900	76046140	5660	5660	5660	5660	0
464	20241011	113800	76046140	5660	5660	5660	5660	96
465	20241011	113700	75502780	5670	5670	5670	5670	0
466	20241011	113600	75502780	5670	5670	5670	5670	24
467	20241011	113500	75366700	5680	5680	5680	5680	0
468	20241011	113400	75366700	5680	5680	5680	5680	0
469	20241011	113300	75366700	5680	5680	5680	5680	0
470	20241011	113200	75366700	5680	5680	5680	5680	2
471	20241011	113100	75355340	5680	5680	5680	5680	8
472	20241011	113000	75309900	5680	5680	5680	5680	0
473	20241011	112900	75309900	5680	5680	5680	5680	0
474	20241011	112800	75309900	5680	5680	5680	5680	0
475	20241011	112700	75309900	5680	5680	5680	5680	4
476	20241011	112600	75287180	5690	5690	5690	5690	0
477	20241011	112500	75287180	5690	5690	5690	5690	0
478	20241011	112400	75287180	5690	5690	5690	5690	0
479	20241011	112300	75287180	5690	5690	5690	5690	5
480	20241011	112200	75258730	5680	5680	5680	5680	0
481	20241011	112100	75258730	5680	5680	5680	5680	46
482	20241011	112000	74997450	5690	5690	5690	5690	0
483	20241011	111900	74997450	5690	5690	5690	5690	0
484	20241011	111800	74997450	5690	5690	5690	5690	0
485	20241011	111700	74997450	5690	5690	5690	5690	0
486	20241011	111600	74997450	5690	5690	5690	5690	1
487	20241011	111500	74991760	5680	5680	5680	5680	0
488	20241011	111400	74991760	5680	5680	5680	5680	0
489	20241011	111300	74991760	5680	5680	5680	5680	0
490	20241011	111200	74991760	5680	5680	5680	5680	0
491	20241011	111100	74991760	5680	5680	5680	5680	10
492	20241011	111000	74934960	5680	5680	5680	5680	0
493	20241011	110900	74934960	5680	5680	5680	5680	0
494	20241011	110800	74934960	5680	5680	5680	5680	0
495	20241011	110700	74934960	5680	5680	5680	5680	10
496	20241011	110600	74878160	5680	5670	5680	5670	21
497	20241011	110500	74758890	5680	5670	5680	5670	25
498	20241011	110400	74616900	5670	5670	5670	5670	0
499	20241011	110300	74616900	5670	5670	5670	5670	0
500	20241011	110200	74616900	5670	5670	5670	5670	0
501	20241011	110100	74616900	5670	5670	5670	5670	0
502	20241011	110000	74616900	5670	5670	5670	5670	0
503	20241011	105900	74616900	5670	5670	5670	5670	0
504	20241011	105800	74616900	5670	5680	5680	5670	234
505	20241011	105700	73290070	5680	5680	5680	5680	50
506	20241011	105600	73006070	5700	5700	5700	5700	0
507	20241011	105500	73006070	5700	5700	5700	5700	0
508	20241011	105400	73006070	5700	5700	5700	5700	0
509	20241011	105300	73006070	5700	5700	5700	5700	0
510	20241011	105200	73006070	5700	5700	5700	5700	1
511	20241011	105100	73000370	5700	5700	5700	5700	0
512	20241011	105000	73000370	5700	5700	5700	5700	1152
513	20241011	104900	66433970	5700	5700	5700	5700	4
514	20241011	104800	66411170	5700	5700	5700	5700	2001
515	20241011	104700	55005470	5700	5700	5700	5700	2
516	20241011	104600	54994070	5670	5700	5700	5670	3
517	20241011	104500	54977030	5700	5700	5700	5700	1
518	20241011	104400	54971330	5690	5690	5690	5690	1
519	20241011	104300	54965640	5690	5690	5690	5690	0
520	20241011	104200	54965640	5690	5690	5690	5690	1
521	20241011	104100	54959950	5690	5690	5690	5690	0
522	20241011	104000	54959950	5690	5690	5690	5690	0
523	20241011	103900	54959950	5690	5690	5690	5690	0
524	20241011	103800	54959950	5690	5690	5690	5690	0
525	20241011	103700	54959950	5690	5690	5690	5690	11
526	20241011	103600	54897360	5690	5710	5710	5690	61
527	20241011	103500	54549870	5710	5710	5710	5710	13
528	20241011	103400	54475640	5710	5710	5710	5710	3
529	20241011	103300	54458510	5710	5710	5710	5710	2
530	20241011	103200	54447090	5700	5700	5700	5700	30
531	20241011	103100	54276090	5700	5700	5700	5700	10
532	20241011	103000	54219090	5690	5680	5690	5680	455
533	20241011	102900	51632170	5680	5680	5680	5680	0
534	20241011	102800	51632170	5680	5680	5680	5680	146
535	20241011	102700	50802890	5680	5680	5680	5680	5
536	20241011	102600	50774490	5680	5680	5680	5680	0
537	20241011	102500	50774490	5680	5670	5680	5670	1010
538	20241011	102400	45039880	5660	5660	5660	5660	0
539	20241011	102300	45039880	5660	5660	5660	5660	54
540	20241011	102200	44734240	5660	5660	5660	5660	0
541	20241011	102100	44734240	5660	5660	5660	5660	0
542	20241011	102000	44734240	5660	5640	5660	5640	1578
543	20241011	101900	35814990	5650	5650	5650	5650	0
544	20241011	101800	35814990	5650	5650	5650	5650	20
545	20241011	101700	35701990	5650	5650	5650	5650	0
546	20241011	101600	35701990	5650	5650	5650	5650	0
547	20241011	101500	35701990	5650	5650	5650	5650	0
548	20241011	101400	35701990	5650	5650	5650	5650	11
549	20241011	101300	35639840	5660	5660	5660	5660	0
550	20241011	101200	35639840	5660	5660	5660	5660	0
551	20241011	101100	35639840	5660	5660	5660	5660	30
552	20241011	101000	35470040	5660	5660	5660	5660	0
553	20241011	100900	35470040	5660	5660	5660	5660	0
554	20241011	100800	35470040	5660	5660	5660	5660	0
555	20241011	100700	35470040	5660	5660	5660	5660	2
556	20241011	100600	35458720	5610	5610	5610	5610	0
557	20241011	100500	35458720	5610	5610	5610	5610	0
558	20241011	100400	35458720	5610	5610	5610	5610	0
559	20241011	100300	35458720	5610	5610	5610	5610	0
560	20241011	100200	35458720	5610	5610	5610	5610	60
561	20241011	100100	35122120	5610	5610	5610	5610	0
562	20241011	100000	35122120	5610	5610	5610	5610	0
563	20241011	095900	35122120	5610	5610	5610	5610	0
564	20241011	095800	35122120	5610	5610	5610	5610	0
565	20241011	095700	35122120	5610	5610	5610	5610	38
566	20241011	095600	34908940	5610	5610	5610	5610	0
567	20241011	095500	34908940	5610	5610	5610	5610	0
568	20241011	095400	34908940	5610	5610	5610	5610	0
569	20241011	095300	34908940	5610	5610	5610	5610	0
570	20241011	095200	34908940	5610	5610	5610	5610	3
571	20241011	095100	34892110	5610	5630	5630	5610	210
572	20241011	095000	33713660	5630	5630	5630	5630	90
573	20241011	094900	33206960	5630	5630	5630	5630	2
574	20241011	094800	33195700	5630	5630	5630	5630	0
575	20241011	094700	33195700	5630	5630	5630	5630	0
576	20241011	094600	33195700	5630	5630	5630	5630	200
577	20241011	094500	32069700	5660	5660	5660	5660	0
578	20241011	094400	32069700	5660	5660	5660	5660	6
579	20241011	094300	32035740	5660	5660	5660	5660	0
580	20241011	094200	32035740	5660	5660	5660	5660	0
581	20241011	094100	32035740	5660	5660	5660	5660	3
582	20241011	094000	32018760	5630	5630	5630	5630	200
583	20241011	093900	30892760	5630	5630	5630	5630	0
584	20241011	093800	30892760	5630	5630	5630	5630	0
585	20241011	093700	30892760	5630	5630	5630	5630	0
586	20241011	093600	30892760	5630	5640	5640	5630	526
587	20241011	093500	27926590	5640	5640	5640	5640	133
588	20241011	093400	27176470	5650	5650	5650	5650	0
589	20241011	093300	27176470	5650	5650	5650	5650	10
590	20241011	093200	27119970	5650	5650	5650	5650	4
591	20241011	093100	27097370	5640	5640	5640	5640	0
592	20241011	093000	27097370	5640	5650	5650	5640	200
593	20241011	092900	25969360	5640	5640	5640	5640	0
594	20241011	092800	25969360	5640	5640	5640	5640	0
595	20241011	092700	25969360	5640	5640	5640	5640	0
596	20241011	092600	25969360	5640	5640	5640	5640	0
597	20241011	092500	25969360	5640	5640	5640	5640	20
598	20241011	092400	25856560	5680	5680	5680	5680	0
599	20241011	092300	25856560	5680	5680	5680	5680	0
600	20241011	092200	25856560	5680	5680	5680	5680	0
601	20241011	092100	25856560	5680	5680	5680	5680	0
602	20241011	092000	25856560	5680	5680	5680	5680	1
603	20241011	091900	25850880	5670	5650	5670	5650	504
604	20241011	091800	23001210	5640	5640	5640	5640	0
605	20241011	091700	23001210	5640	5640	5640	5640	0
606	20241011	091600	23001210	5640	5650	5650	5640	100
607	20241011	091500	22436560	5680	5680	5680	5680	0
608	20241011	091400	22436560	5680	5680	5680	5680	0
609	20241011	091300	22436560	5680	5680	5680	5680	0
610	20241011	091200	22436560	5680	5670	5680	5670	2
611	20241011	091100	22425210	5670	5650	5670	5650	1502
612	20241011	091000	13908890	5650	5670	5690	5650	204
613	20241011	090900	12750230	5680	5640	5680	5640	845
614	20241011	090800	7968120	5640	5640	5640	5640	2
615	20241011	090700	7956840	5650	5650	5650	5650	101
616	20241011	090600	7386190	5660	5660	5660	5660	0
617	20241011	090500	7386190	5660	5660	5660	5660	10
618	20241011	090400	7329590	5660	5630	5660	5630	743
619	20241011	090300	3131350	5600	5600	5600	5600	400
620	20241011	090200	891350	5640	5640	5640	5640	1
621	20241011	090100	885710	5630	5630	5630	5630	1
622	20241011	090000	880080	5570	5570	5590	5570	158