KissMeData/041520/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	193200	14318510	5830	5780	5830	5780	50
3	20241007	193100	14318510	5830	5830	5830	5830	0
4	20241007	193000	14318510	5830	5830	5830	5830	0
5	20241007	192900	14318510	5830	5830	5830	5830	0
6	20241007	192800	14318510	5830	5830	5830	5830	0
7	20241007	192700	14318510	5830	5830	5830	5830	0
8	20241007	192600	14318510	5830	5830	5830	5830	0
9	20241007	192500	14318510	5830	5830	5830	5830	0
10	20241007	192400	14318510	5830	5830	5830	5830	0
11	20241007	192300	14318510	5830	5830	5830	5830	0
12	20241007	192200	14318510	5830	5830	5830	5830	0
13	20241007	192100	14318510	5830	5830	5830	5830	0
14	20241007	192000	14318510	5830	5830	5830	5830	0
15	20241007	191900	14318510	5830	5830	5830	5830	0
16	20241007	191800	14318510	5830	5830	5830	5830	0
17	20241007	191700	14318510	5830	5830	5830	5830	0
18	20241007	191600	14318510	5830	5830	5830	5830	0
19	20241007	191500	14318510	5830	5830	5830	5830	0
20	20241007	191400	14318510	5830	5830	5830	5830	0
21	20241007	191300	14318510	5830	5830	5830	5830	0
22	20241007	191200	14318510	5830	5830	5830	5830	0
23	20241007	191100	14318510	5830	5830	5830	5830	0
24	20241007	191000	14318510	5830	5830	5830	5830	0
25	20241007	190900	14318510	5830	5830	5830	5830	0
26	20241007	190800	14318510	5830	5830	5830	5830	0
27	20241007	190700	14318510	5830	5830	5830	5830	0
28	20241007	190600	14318510	5830	5830	5830	5830	0
29	20241007	190500	14318510	5830	5830	5830	5830	0
30	20241007	190400	14318510	5830	5830	5830	5830	0
31	20241007	190300	14318510	5830	5830	5830	5830	0
32	20241007	190200	14318510	5830	5780	5830	5780	50
33	20241007	190100	14318510	5830	5830	5830	5830	0
34	20241007	190000	14318510	5830	5830	5830	5830	0
35	20241007	185900	14318510	5830	5830	5830	5830	0
36	20241007	185800	14318510	5830	5830	5830	5830	0
37	20241007	185700	14318510	5830	5830	5830	5830	0
38	20241007	185600	14318510	5830	5830	5830	5830	0
39	20241007	185500	14318510	5830	5830	5830	5830	0
40	20241007	185400	14318510	5830	5830	5830	5830	0
41	20241007	185300	14318510	5830	5830	5830	5830	0
42	20241007	185200	14318510	5830	5830	5830	5830	0
43	20241007	185100	14318510	5830	5830	5830	5830	0
44	20241007	185000	14318510	5830	5830	5830	5830	0
45	20241007	184900	14318510	5830	5830	5830	5830	0
46	20241007	184800	14318510	5830	5830	5830	5830	0
47	20241007	184700	14318510	5830	5830	5830	5830	0
48	20241007	184600	14318510	5830	5830	5830	5830	0
49	20241007	184500	14318510	5830	5830	5830	5830	0
50	20241007	184400	14318510	5830	5830	5830	5830	0
51	20241007	184300	14318510	5830	5830	5830	5830	0
52	20241007	184200	14318510	5830	5830	5830	5830	0
53	20241007	184100	14318510	5830	5830	5830	5830	0
54	20241007	184000	14318510	5830	5830	5830	5830	0
55	20241007	183900	14318510	5830	5830	5830	5830	0
56	20241007	183800	14318510	5830	5830	5830	5830	0
57	20241007	183700	14318510	5830	5830	5830	5830	0
58	20241007	183600	14318510	5830	5830	5830	5830	0
59	20241007	183500	14318510	5830	5830	5830	5830	0
60	20241007	183400	14318510	5830	5830	5830	5830	0
61	20241007	183300	14318510	5830	5830	5830	5830	0
62	20241007	183200	14318510	5830	5780	5830	5780	50
63	20241007	183100	14318510	5830	5830	5830	5830	0
64	20241007	183000	14318510	5830	5830	5830	5830	0
65	20241007	182900	14318510	5830	5830	5830	5830	0
66	20241007	182800	14318510	5830	5830	5830	5830	0
67	20241007	182700	14318510	5830	5830	5830	5830	0
68	20241007	182600	14318510	5830	5830	5830	5830	0
69	20241007	182500	14318510	5830	5830	5830	5830	0
70	20241007	182400	14318510	5830	5830	5830	5830	0
71	20241007	182300	14318510	5830	5830	5830	5830	0
72	20241007	182200	14318510	5830	5830	5830	5830	0
73	20241007	182100	14318510	5830	5830	5830	5830	0
74	20241007	182000	14318510	5830	5830	5830	5830	0
75	20241007	181900	14318510	5830	5830	5830	5830	0
76	20241007	181800	14318510	5830	5830	5830	5830	0
77	20241007	181700	14318510	5830	5830	5830	5830	0
78	20241007	181600	14318510	5830	5830	5830	5830	0
79	20241007	181500	14318510	5830	5830	5830	5830	0
80	20241007	181400	14318510	5830	5830	5830	5830	0
81	20241007	181300	14318510	5830	5830	5830	5830	0
82	20241007	181200	14318510	5830	5830	5830	5830	0
83	20241007	181100	14318510	5830	5830	5830	5830	0
84	20241007	181000	14318510	5830	5830	5830	5830	0
85	20241007	180900	14318510	5830	5830	5830	5830	0
86	20241007	180800	14318510	5830	5830	5830	5830	0
87	20241007	180700	14318510	5830	5830	5830	5830	0
88	20241007	180600	14318510	5830	5830	5830	5830	0
89	20241007	180500	14318510	5830	5830	5830	5830	0
90	20241007	180400	14318510	5830	5830	5830	5830	0
91	20241007	180300	14318510	5830	5830	5830	5830	0
92	20241007	180200	14318510	5830	5780	5830	5780	50
93	20241007	180100	14318510	5830	5830	5830	5830	0
94	20241007	180000	14318510	5830	5830	5830	5830	0
95	20241007	175900	14318510	5830	5830	5830	5830	0
96	20241007	175800	14318510	5830	5830	5830	5830	0
97	20241007	175700	14318510	5830	5830	5830	5830	0
98	20241007	175600	14318510	5830	5830	5830	5830	0
99	20241007	175500	14318510	5830	5830	5830	5830	0
100	20241007	175400	14318510	5830	5830	5830	5830	0
101	20241007	175300	14318510	5830	5830	5830	5830	0
102	20241007	175200	14318510	5830	5830	5830	5830	0
103	20241007	175100	14318510	5830	5830	5830	5830	0
104	20241007	175000	14318510	5830	5830	5830	5830	0
105	20241007	174900	14318510	5830	5830	5830	5830	0
106	20241007	174800	14318510	5830	5830	5830	5830	0
107	20241007	174700	14318510	5830	5830	5830	5830	0
108	20241007	174600	14318510	5830	5830	5830	5830	0
109	20241007	174500	14318510	5830	5830	5830	5830	0
110	20241007	174400	14318510	5830	5830	5830	5830	0
111	20241007	174300	14318510	5830	5830	5830	5830	0
112	20241007	174200	14318510	5830	5830	5830	5830	0
113	20241007	174100	14318510	5830	5830	5830	5830	0
114	20241007	174000	14318510	5830	5830	5830	5830	0
115	20241007	173900	14318510	5830	5830	5830	5830	0
116	20241007	173800	14318510	5830	5830	5830	5830	0
117	20241007	173700	14318510	5830	5830	5830	5830	0
118	20241007	173600	14318510	5830	5830	5830	5830	0
119	20241007	173500	14318510	5830	5830	5830	5830	0
120	20241007	173400	14318510	5830	5830	5830	5830	0
121	20241007	173300	14318510	5830	5830	5830	5830	0
122	20241007	173200	14318510	5830	5780	5830	5780	50
123	20241007	173100	14318510	5830	5830	5830	5830	0
124	20241007	173000	14318510	5830	5830	5830	5830	0
125	20241007	172900	14318510	5830	5830	5830	5830	0
126	20241007	172800	14318510	5830	5830	5830	5830	0
127	20241007	172700	14318510	5830	5830	5830	5830	0
128	20241007	172600	14318510	5830	5830	5830	5830	0
129	20241007	172500	14318510	5830	5830	5830	5830	0
130	20241007	172400	14318510	5830	5830	5830	5830	0
131	20241007	172300	14318510	5830	5830	5830	5830	0
132	20241007	172200	14318510	5830	5830	5830	5830	0
133	20241007	172100	14318510	5830	5830	5830	5830	0
134	20241007	172000	14318510	5830	5830	5830	5830	0
135	20241007	171900	14318510	5830	5830	5830	5830	0
136	20241007	171800	14318510	5830	5830	5830	5830	0
137	20241007	171700	14318510	5830	5830	5830	5830	0
138	20241007	171600	14318510	5830	5830	5830	5830	0
139	20241007	171500	14318510	5830	5830	5830	5830	0
140	20241007	171400	14318510	5830	5830	5830	5830	0
141	20241007	171300	14318510	5830	5830	5830	5830	0
142	20241007	171200	14318510	5830	5830	5830	5830	0
143	20241007	171100	14318510	5830	5830	5830	5830	0
144	20241007	171000	14318510	5830	5830	5830	5830	0
145	20241007	170900	14318510	5830	5830	5830	5830	0
146	20241007	170800	14318510	5830	5830	5830	5830	0
147	20241007	170700	14318510	5830	5830	5830	5830	0
148	20241007	170600	14318510	5830	5830	5830	5830	0
149	20241007	170500	14318510	5830	5830	5830	5830	0
150	20241007	170400	14318510	5830	5830	5830	5830	0
151	20241007	170300	14318510	5830	5830	5830	5830	0
152	20241007	170200	14318510	5830	5780	5830	5780	50
153	20241007	170100	14318510	5830	5830	5830	5830	0
154	20241007	170000	14318510	5830	5830	5830	5830	0
155	20241007	165900	14318510	5830	5830	5830	5830	0
156	20241007	165800	14318510	5830	5830	5830	5830	0
157	20241007	165700	14318510	5830	5830	5830	5830	0
158	20241007	165600	14318510	5830	5830	5830	5830	0
159	20241007	165500	14318510	5830	5830	5830	5830	0
160	20241007	165400	14318510	5830	5830	5830	5830	0
161	20241007	165300	14318510	5830	5830	5830	5830	0
162	20241007	165200	14318510	5830	5830	5830	5830	0
163	20241007	165100	14318510	5830	5830	5830	5830	0
164	20241007	165000	14318510	5830	5830	5830	5830	0
165	20241007	164900	14318510	5830	5830	5830	5830	0
166	20241007	164800	14318510	5830	5830	5830	5830	0
167	20241007	164700	14318510	5830	5830	5830	5830	0
168	20241007	164600	14318510	5830	5830	5830	5830	0
169	20241007	164500	14318510	5830	5830	5830	5830	0
170	20241007	164400	14318510	5830	5830	5830	5830	0
171	20241007	164300	14318510	5830	5830	5830	5830	0
172	20241007	164200	14318510	5830	5830	5830	5830	0
173	20241007	164100	14318510	5830	5830	5830	5830	0
174	20241007	164000	14318510	5830	5830	5830	5830	0
175	20241007	163900	14318510	5830	5830	5830	5830	0
176	20241007	163800	14318510	5830	5830	5830	5830	0
177	20241007	163700	14318510	5830	5830	5830	5830	0
178	20241007	163600	14318510	5830	5830	5830	5830	0
179	20241007	163500	14318510	5830	5830	5830	5830	0
180	20241007	163400	14318510	5830	5830	5830	5830	0
181	20241007	163300	14318510	5830	5830	5830	5830	0
182	20241007	163200	14318510	5830	5780	5830	5780	50
183	20241007	163100	14318510	5830	5830	5830	5830	0
184	20241007	163000	14318510	5830	5830	5830	5830	0
185	20241007	162900	14318510	5830	5830	5830	5830	0
186	20241007	162800	14318510	5830	5830	5830	5830	0
187	20241007	162700	14318510	5830	5830	5830	5830	0
188	20241007	162600	14318510	5830	5830	5830	5830	0
189	20241007	162500	14318510	5830	5830	5830	5830	0
190	20241007	162400	14318510	5830	5830	5830	5830	0
191	20241007	162300	14318510	5830	5830	5830	5830	0
192	20241007	162200	14318510	5830	5830	5830	5830	0
193	20241007	162100	14318510	5830	5830	5830	5830	0
194	20241007	162000	14318510	5830	5830	5830	5830	0
195	20241007	161900	14318510	5830	5830	5830	5830	0
196	20241007	161800	14318510	5830	5830	5830	5830	0
197	20241007	161700	14318510	5830	5830	5830	5830	0
198	20241007	161600	14318510	5830	5830	5830	5830	0
199	20241007	161500	14318510	5830	5830	5830	5830	0
200	20241007	161400	14318510	5830	5830	5830	5830	0
201	20241007	161300	14318510	5830	5830	5830	5830	0
202	20241007	161200	14318510	5830	5830	5830	5830	0
203	20241007	161100	14318510	5830	5830	5830	5830	0
204	20241007	161000	14318510	5830	5830	5830	5830	0
205	20241007	160900	14318510	5830	5830	5830	5830	0
206	20241007	160800	14318510	5830	5830	5830	5830	0
207	20241007	160700	14318510	5830	5830	5830	5830	0
208	20241007	160600	14318510	5830	5830	5830	5830	0
209	20241007	160500	14318510	5830	5830	5830	5830	0
210	20241007	160400	14318510	5830	5830	5830	5830	0
211	20241007	160300	14318510	5830	5830	5830	5830	0
212	20241007	160200	14318510	5830	5780	5830	5780	50
213	20241007	160100	14318510	5830	5830	5830	5830	0
214	20241007	160000	14318510	5830	5830	5830	5830	0
215	20241007	155900	14318510	5830	5830	5830	5830	0
216	20241007	155800	14318510	5830	5830	5830	5830	0
217	20241007	155700	14318510	5830	5830	5830	5830	0
218	20241007	155600	14318510	5830	5830	5830	5830	0
219	20241007	155500	14318510	5830	5830	5830	5830	0
220	20241007	155400	14318510	5830	5830	5830	5830	0
221	20241007	155300	14318510	5830	5830	5830	5830	0
222	20241007	155200	14318510	5830	5830	5830	5830	0
223	20241007	155100	14318510	5830	5830	5830	5830	0
224	20241007	155000	14318510	5830	5830	5830	5830	0
225	20241007	154900	14318510	5830	5830	5830	5830	0
226	20241007	154800	14318510	5830	5830	5830	5830	0
227	20241007	154700	14318510	5830	5830	5830	5830	0
228	20241007	154600	14318510	5830	5830	5830	5830	0
229	20241007	154500	14318510	5830	5830	5830	5830	0
230	20241007	154400	14318510	5830	5830	5830	5830	0
231	20241007	154300	14318510	5830	5830	5830	5830	0
232	20241007	154200	14318510	5830	5830	5830	5830	0
233	20241007	154100	14318510	5830	5830	5830	5830	0
234	20241007	154000	14318510	5830	5830	5830	5830	0
235	20241007	153900	14318510	5830	5830	5830	5830	0
236	20241007	153800	14318510	5830	5830	5830	5830	0
237	20241007	153700	14318510	5830	5830	5830	5830	0
238	20241007	153600	14318510	5830	5830	5830	5830	0
239	20241007	153500	14318510	5830	5830	5830	5830	0
240	20241007	153400	14318510	5830	5830	5830	5830	0
241	20241007	153300	14318510	5830	5830	5830	5830	0
242	20241007	153200	14318510	5830	5780	5830	5780	50
243	20241007	153100	14318510	5830	5830	5830	5830	0
244	20241007	153000	14318510	5830	5830	5830	5830	0
245	20241007	152900	14318510	5830	5830	5830	5830	0
246	20241007	152800	14318510	5830	5830	5830	5830	0
247	20241007	152700	14318510	5830	5830	5830	5830	0
248	20241007	152600	14318510	5830	5830	5830	5830	0
249	20241007	152500	14318510	5830	5830	5830	5830	0
250	20241007	152400	14318510	5830	5830	5830	5830	0
251	20241007	152300	14318510	5830	5830	5830	5830	0
252	20241007	152200	14318510	5830	5830	5830	5830	0
253	20241007	152100	14318510	5830	5830	5830	5830	0
254	20241007	152000	14318510	5830	5830	5830	5830	0
255	20241007	151900	14318510	5830	5830	5830	5830	0
256	20241007	151800	14318510	5830	5780	5830	5780	50
257	20241007	151700	14028640	5780	5780	5780	5780	0
258	20241007	151600	14028640	5780	5780	5780	5780	0
259	20241007	151500	14028640	5780	5780	5780	5780	0
260	20241007	151400	14028640	5780	5780	5780	5780	0
261	20241007	151300	14028640	5780	5780	5780	5780	3
262	20241007	151200	14011300	5770	5770	5770	5770	0
263	20241007	151100	14011300	5770	5770	5770	5770	0
264	20241007	151000	14011300	5770	5770	5770	5770	0
265	20241007	150900	14011300	5770	5770	5770	5770	0
266	20241007	150800	14011300	5770	5770	5770	5770	0
267	20241007	150700	14011300	5770	5770	5770	5770	0
268	20241007	150600	14011300	5770	5770	5770	5770	0
269	20241007	150500	14011300	5770	5770	5770	5770	0
270	20241007	150400	14011300	5770	5770	5770	5770	0
271	20241007	150300	14011300	5770	5770	5770	5770	0
272	20241007	150200	14011300	5770	5770	5770	5770	0
273	20241007	150100	14011300	5770	5770	5770	5770	0
274	20241007	150000	14011300	5770	5770	5770	5770	0
275	20241007	145900	14011300	5770	5770	5770	5770	88
276	20241007	145800	13503540	5760	5760	5760	5760	0
277	20241007	145700	13503540	5760	5760	5760	5760	0
278	20241007	145600	13503540	5760	5760	5760	5760	0
279	20241007	145500	13503540	5760	5760	5760	5760	0
280	20241007	145400	13503540	5760	5760	5760	5760	0
281	20241007	145300	13503540	5760	5760	5760	5760	0
282	20241007	145200	13503540	5760	5760	5760	5760	0
283	20241007	145100	13503540	5760	5760	5760	5760	0
284	20241007	145000	13503540	5760	5760	5760	5760	0
285	20241007	144900	13503540	5760	5760	5760	5760	0
286	20241007	144800	13503540	5760	5760	5760	5760	0
287	20241007	144700	13503540	5760	5760	5760	5760	0
288	20241007	144600	13503540	5760	5760	5760	5760	0
289	20241007	144500	13503540	5760	5760	5760	5760	0
290	20241007	144400	13503540	5760	5760	5760	5760	0
291	20241007	144300	13503540	5760	5760	5760	5760	0
292	20241007	144200	13503540	5760	5760	5760	5760	0
293	20241007	144100	13503540	5760	5760	5760	5760	0
294	20241007	144000	13503540	5760	5760	5760	5760	0
295	20241007	143900	13503540	5760	5760	5760	5760	0
296	20241007	143800	13503540	5760	5760	5760	5760	0
297	20241007	143700	13503540	5760	5760	5760	5760	0
298	20241007	143600	13503540	5760	5760	5760	5760	0
299	20241007	143500	13503540	5760	5760	5760	5760	0
300	20241007	143400	13503540	5760	5760	5760	5760	0
301	20241007	143300	13503540	5760	5760	5760	5760	0
302	20241007	143200	13503540	5760	5760	5760	5760	0
303	20241007	143100	13503540	5760	5760	5760	5760	0
304	20241007	143000	13503540	5760	5760	5760	5760	0
305	20241007	142900	13503540	5760	5760	5760	5760	0
306	20241007	142800	13503540	5760	5760	5760	5760	24
307	20241007	142700	13365300	5770	5770	5770	5770	0
308	20241007	142600	13365300	5770	5770	5770	5770	0
309	20241007	142500	13365300	5770	5770	5770	5770	0
310	20241007	142400	13365300	5770	5770	5770	5770	1
311	20241007	142300	13359530	5770	5770	5770	5770	0
312	20241007	142200	13359530	5770	5770	5770	5770	0
313	20241007	142100	13359530	5770	5770	5770	5770	0
314	20241007	142000	13359530	5770	5770	5770	5770	0
315	20241007	141900	13359530	5770	5770	5770	5770	0
316	20241007	141800	13359530	5770	5770	5770	5770	0
317	20241007	141700	13359530	5770	5770	5770	5770	0
318	20241007	141600	13359530	5770	5770	5770	5770	0
319	20241007	141500	13359530	5770	5770	5770	5770	0
320	20241007	141400	13359530	5770	5770	5770	5770	0
321	20241007	141300	13359530	5770	5770	5770	5770	0
322	20241007	141200	13359530	5770	5770	5770	5770	0
323	20241007	141100	13359530	5770	5770	5770	5770	0
324	20241007	141000	13359530	5770	5770	5770	5770	0
325	20241007	140900	13359530	5770	5770	5770	5770	0
326	20241007	140800	13359530	5770	5770	5770	5770	0
327	20241007	140700	13359530	5770	5770	5770	5770	0
328	20241007	140600	13359530	5770	5770	5770	5770	2
329	20241007	140500	13347990	5760	5760	5760	5760	0
330	20241007	140400	13347990	5760	5760	5760	5760	0
331	20241007	140300	13347990	5760	5760	5760	5760	29
332	20241007	140200	13180950	5760	5760	5760	5760	0
333	20241007	140100	13180950	5760	5760	5760	5760	0
334	20241007	140000	13180950	5760	5760	5760	5760	0
335	20241007	135900	13180950	5760	5760	5760	5760	1
336	20241007	135800	13175190	5740	5740	5740	5740	0
337	20241007	135700	13175190	5740	5740	5740	5740	0
338	20241007	135600	13175190	5740	5740	5740	5740	0
339	20241007	135500	13175190	5740	5740	5740	5740	0
340	20241007	135400	13175190	5740	5740	5740	5740	0
341	20241007	135300	13175190	5740	5740	5740	5740	0
342	20241007	135200	13175190	5740	5740	5740	5740	0
343	20241007	135100	13175190	5740	5740	5740	5740	0
344	20241007	135000	13175190	5740	5740	5740	5740	0
345	20241007	134900	13175190	5740	5740	5740	5740	0
346	20241007	134800	13175190	5740	5740	5740	5740	0
347	20241007	134700	13175190	5740	5740	5740	5740	0
348	20241007	134600	13175190	5740	5740	5740	5740	0
349	20241007	134500	13175190	5740	5740	5740	5740	0
350	20241007	134400	13175190	5740	5740	5740	5740	0
351	20241007	134300	13175190	5740	5740	5740	5740	0
352	20241007	134200	13175190	5740	5740	5740	5740	0
353	20241007	134100	13175190	5740	5740	5740	5740	0
354	20241007	134000	13175190	5740	5740	5740	5740	0
355	20241007	133900	13175190	5740	5740	5740	5740	0
356	20241007	133800	13175190	5740	5740	5740	5740	0
357	20241007	133700	13175190	5740	5740	5740	5740	0
358	20241007	133600	13175190	5740	5740	5740	5740	0
359	20241007	133500	13175190	5740	5740	5740	5740	0
360	20241007	133400	13175190	5740	5740	5740	5740	0
361	20241007	133300	13175190	5740	5740	5740	5740	0
362	20241007	133200	13175190	5740	5740	5740	5740	0
363	20241007	133100	13175190	5740	5740	5740	5740	0
364	20241007	133000	13175190	5740	5740	5740	5740	0
365	20241007	132900	13175190	5740	5740	5740	5740	0
366	20241007	132800	13175190	5740	5740	5740	5740	0
367	20241007	132700	13175190	5740	5740	5740	5740	40
368	20241007	132600	12945590	5770	5770	5770	5770	0
369	20241007	132500	12945590	5770	5770	5770	5770	0
370	20241007	132400	12945590	5770	5770	5770	5770	0
371	20241007	132300	12945590	5770	5770	5770	5770	0
372	20241007	132200	12945590	5770	5770	5770	5770	0
373	20241007	132100	12945590	5770	5770	5770	5770	0
374	20241007	132000	12945590	5770	5770	5770	5770	0
375	20241007	131900	12945590	5770	5770	5770	5770	0
376	20241007	131800	12945590	5770	5770	5770	5770	0
377	20241007	131700	12945590	5770	5770	5770	5770	0
378	20241007	131600	12945590	5770	5770	5770	5770	0
379	20241007	131500	12945590	5770	5770	5770	5770	0
380	20241007	131400	12945590	5770	5770	5770	5770	0
381	20241007	131300	12945590	5770	5770	5770	5770	0
382	20241007	131200	12945590	5770	5770	5770	5770	0
383	20241007	131100	12945590	5770	5770	5770	5770	0
384	20241007	131000	12945590	5770	5770	5770	5770	0
385	20241007	130900	12945590	5770	5770	5770	5770	0
386	20241007	130800	12945590	5770	5770	5770	5770	0
387	20241007	130700	12945590	5770	5770	5770	5770	0
388	20241007	130600	12945590	5770	5770	5770	5770	0
389	20241007	130500	12945590	5770	5770	5770	5770	0
390	20241007	130400	12945590	5770	5770	5770	5770	0
391	20241007	130300	12945590	5770	5770	5770	5770	0
392	20241007	130200	12945590	5770	5770	5770	5770	0
393	20241007	130100	12945590	5770	5770	5770	5770	0
394	20241007	130000	12945590	5770	5770	5770	5770	0
395	20241007	125900	12945590	5770	5770	5770	5770	0
396	20241007	125800	12945590	5770	5770	5770	5770	3
397	20241007	125700	12928280	5770	5770	5770	5770	0
398	20241007	125600	12928280	5770	5770	5770	5770	0
399	20241007	125500	12928280	5770	5770	5770	5770	0
400	20241007	125400	12928280	5770	5770	5770	5770	0
401	20241007	125300	12928280	5770	5770	5770	5770	0
402	20241007	125200	12928280	5770	5770	5770	5770	0
403	20241007	125100	12928280	5770	5770	5770	5770	0
404	20241007	125000	12928280	5770	5770	5770	5770	0
405	20241007	124900	12928280	5770	5770	5770	5770	0
406	20241007	124800	12928280	5770	5770	5770	5770	0
407	20241007	124700	12928280	5770	5770	5770	5770	0
408	20241007	124600	12928280	5770	5770	5770	5770	0
409	20241007	124500	12928280	5770	5770	5770	5770	0
410	20241007	124400	12928280	5770	5770	5770	5770	0
411	20241007	124300	12928280	5770	5770	5770	5770	0
412	20241007	124200	12928280	5770	5770	5770	5770	0
413	20241007	124100	12928280	5770	5770	5770	5770	0
414	20241007	124000	12928280	5770	5770	5770	5770	0
415	20241007	123900	12928280	5770	5770	5770	5770	0
416	20241007	123800	12928280	5770	5770	5770	5770	0
417	20241007	123700	12928280	5770	5770	5770	5770	0
418	20241007	123600	12928280	5770	5770	5770	5770	0
419	20241007	123500	12928280	5770	5770	5770	5770	0
420	20241007	123400	12928280	5770	5770	5770	5770	0
421	20241007	123300	12928280	5770	5770	5770	5770	0
422	20241007	123200	12928280	5770	5770	5770	5770	0
423	20241007	123100	12928280	5770	5770	5770	5770	0
424	20241007	123000	12928280	5770	5770	5770	5770	0
425	20241007	122900	12928280	5770	5770	5770	5770	0
426	20241007	122800	12928280	5770	5770	5770	5770	0
427	20241007	122700	12928280	5770	5770	5770	5770	0
428	20241007	122600	12928280	5770	5770	5770	5770	0
429	20241007	122500	12928280	5770	5770	5770	5770	0
430	20241007	122400	12928280	5770	5770	5770	5770	0
431	20241007	122300	12928280	5770	5770	5770	5770	0
432	20241007	122200	12928280	5770	5770	5770	5770	0
433	20241007	122100	12928280	5770	5770	5770	5770	0
434	20241007	122000	12928280	5770	5770	5770	5770	0
435	20241007	121900	12928280	5770	5770	5770	5770	0
436	20241007	121800	12928280	5770	5770	5770	5770	0
437	20241007	121700	12928280	5770	5770	5770	5770	0
438	20241007	121600	12928280	5770	5770	5770	5770	0
439	20241007	121500	12928280	5770	5770	5770	5770	0
440	20241007	121400	12928280	5770	5770	5770	5770	0
441	20241007	121300	12928280	5770	5770	5770	5770	0
442	20241007	121200	12928280	5770	5770	5770	5770	0
443	20241007	121100	12928280	5770	5770	5770	5770	0
444	20241007	121000	12928280	5770	5770	5770	5770	0
445	20241007	120900	12928280	5770	5770	5770	5770	0
446	20241007	120800	12928280	5770	5770	5770	5770	0
447	20241007	120700	12928280	5770	5770	5770	5770	0
448	20241007	120600	12928280	5770	5770	5770	5770	0
449	20241007	120500	12928280	5770	5770	5770	5770	0
450	20241007	120400	12928280	5770	5770	5770	5770	0
451	20241007	120300	12928280	5770	5770	5770	5770	0
452	20241007	120200	12928280	5770	5770	5770	5770	0
453	20241007	120100	12928280	5770	5770	5770	5770	0
454	20241007	120000	12928280	5770	5770	5770	5770	0
455	20241007	115900	12928280	5770	5770	5770	5770	0
456	20241007	115800	12928280	5770	5770	5770	5770	0
457	20241007	115700	12928280	5770	5770	5770	5770	0
458	20241007	115600	12928280	5770	5770	5770	5770	0
459	20241007	115500	12928280	5770	5770	5770	5770	0
460	20241007	115400	12928280	5770	5770	5770	5770	0
461	20241007	115300	12928280	5770	5770	5770	5770	0
462	20241007	115200	12928280	5770	5770	5770	5770	0
463	20241007	115100	12928280	5770	5770	5770	5770	0
464	20241007	115000	12928280	5770	5770	5770	5770	0
465	20241007	114900	12928280	5770	5770	5770	5770	0
466	20241007	114800	12928280	5770	5770	5770	5770	0
467	20241007	114700	12928280	5770	5770	5770	5770	0
468	20241007	114600	12928280	5770	5770	5770	5770	0
469	20241007	114500	12928280	5770	5770	5770	5770	0
470	20241007	114400	12928280	5770	5770	5770	5770	0
471	20241007	114300	12928280	5770	5770	5770	5770	0
472	20241007	114200	12928280	5770	5770	5770	5770	0
473	20241007	114100	12928280	5770	5770	5770	5770	0
474	20241007	114000	12928280	5770	5770	5770	5770	0
475	20241007	113900	12928280	5770	5770	5770	5770	0
476	20241007	113800	12928280	5770	5770	5770	5770	0
477	20241007	113700	12928280	5770	5770	5770	5770	0
478	20241007	113600	12928280	5770	5770	5770	5770	0
479	20241007	113500	12928280	5770	5770	5770	5770	0
480	20241007	113400	12928280	5770	5770	5770	5770	0
481	20241007	113300	12928280	5770	5770	5770	5770	0
482	20241007	113200	12928280	5770	5770	5770	5770	0
483	20241007	113100	12928280	5770	5770	5770	5770	0
484	20241007	113000	12928280	5770	5770	5770	5770	0
485	20241007	112900	12928280	5770	5770	5770	5770	0
486	20241007	112800	12928280	5770	5770	5770	5770	0
487	20241007	112700	12928280	5770	5770	5770	5770	0
488	20241007	112600	12928280	5770	5770	5770	5770	0
489	20241007	112500	12928280	5770	5770	5770	5770	0
490	20241007	112400	12928280	5770	5770	5770	5770	0
491	20241007	112300	12928280	5770	5770	5770	5770	0
492	20241007	112200	12928280	5770	5770	5770	5770	0
493	20241007	112100	12928280	5770	5770	5770	5770	0
494	20241007	112000	12928280	5770	5770	5770	5770	0
495	20241007	111900	12928280	5770	5770	5770	5770	0
496	20241007	111800	12928280	5770	5770	5770	5770	0
497	20241007	111700	12928280	5770	5770	5770	5770	0
498	20241007	111600	12928280	5770	5770	5770	5770	0
499	20241007	111500	12928280	5770	5770	5770	5770	0
500	20241007	111400	12928280	5770	5770	5770	5770	0
501	20241007	111300	12928280	5770	5770	5770	5770	0
502	20241007	111200	12928280	5770	5770	5770	5770	0
503	20241007	111100	12928280	5770	5770	5770	5770	0
504	20241007	111000	12928280	5770	5770	5770	5770	0
505	20241007	110900	12928280	5770	5770	5770	5770	0
506	20241007	110800	12928280	5770	5770	5770	5770	0
507	20241007	110700	12928280	5770	5770	5770	5770	0
508	20241007	110600	12928280	5770	5770	5770	5770	0
509	20241007	110500	12928280	5770	5770	5770	5770	0
510	20241007	110400	12928280	5770	5770	5770	5770	0
511	20241007	110300	12928280	5770	5770	5770	5770	0
512	20241007	110200	12928280	5770	5770	5770	5770	0
513	20241007	110100	12928280	5770	5770	5770	5770	0
514	20241007	110000	12928280	5770	5770	5770	5770	0
515	20241007	105900	12928280	5770	5770	5770	5770	0
516	20241007	105800	12928280	5770	5770	5770	5770	0
517	20241007	105700	12928280	5770	5770	5770	5770	0
518	20241007	105600	12928280	5770	5770	5770	5770	0
519	20241007	105500	12928280	5770	5770	5770	5770	0
520	20241007	105400	12928280	5770	5770	5770	5770	0
521	20241007	105300	12928280	5770	5770	5770	5770	0
522	20241007	105200	12928280	5770	5770	5770	5770	0
523	20241007	105100	12928280	5770	5770	5770	5770	0
524	20241007	105000	12928280	5770	5770	5770	5770	0
525	20241007	104900	12928280	5770	5770	5770	5770	0
526	20241007	104800	12928280	5770	5770	5770	5770	0
527	20241007	104700	12928280	5770	5770	5770	5770	0
528	20241007	104600	12928280	5770	5770	5770	5770	0
529	20241007	104500	12928280	5770	5770	5770	5770	0
530	20241007	104400	12928280	5770	5770	5770	5770	0
531	20241007	104300	12928280	5770	5770	5770	5770	0
532	20241007	104200	12928280	5770	5770	5770	5770	0
533	20241007	104100	12928280	5770	5770	5770	5770	0
534	20241007	104000	12928280	5770	5770	5770	5770	0
535	20241007	103900	12928280	5770	5770	5770	5770	0
536	20241007	103800	12928280	5770	5770	5770	5770	0
537	20241007	103700	12928280	5770	5770	5770	5770	0
538	20241007	103600	12928280	5770	5770	5770	5770	0
539	20241007	103500	12928280	5770	5770	5770	5770	0
540	20241007	103400	12928280	5770	5770	5770	5770	0
541	20241007	103300	12928280	5770	5770	5770	5770	0
542	20241007	103200	12928280	5770	5770	5770	5770	0
543	20241007	103100	12928280	5770	5770	5770	5770	0
544	20241007	103000	12928280	5770	5770	5770	5770	0
545	20241007	102900	12928280	5770	5770	5770	5770	0
546	20241007	102800	12928280	5770	5770	5770	5770	0
547	20241007	102700	12928280	5770	5770	5770	5770	0
548	20241007	102600	12928280	5770	5770	5770	5770	0
549	20241007	102500	12928280	5770	5770	5770	5770	0
550	20241007	102400	12928280	5770	5770	5770	5770	0
551	20241007	102300	12928280	5770	5770	5770	5770	0
552	20241007	102200	12928280	5770	5770	5770	5770	0
553	20241007	102100	12928280	5770	5770	5770	5770	1
554	20241007	102000	12922510	5730	5730	5730	5730	0
555	20241007	101900	12922510	5730	5730	5730	5730	0
556	20241007	101800	12922510	5730	5730	5730	5730	0
557	20241007	101700	12922510	5730	5730	5730	5730	0
558	20241007	101600	12922510	5730	5730	5730	5730	0
559	20241007	101500	12922510	5730	5730	5730	5730	0
560	20241007	101400	12922510	5730	5730	5730	5730	358
561	20241007	101300	10871170	5730	5730	5730	5730	0
562	20241007	101200	10871170	5730	5730	5730	5730	0
563	20241007	101100	10871170	5730	5730	5730	5730	0
564	20241007	101000	10871170	5730	5730	5730	5730	0
565	20241007	100900	10871170	5730	5730	5730	5730	0
566	20241007	100800	10871170	5730	5730	5730	5730	0
567	20241007	100700	10871170	5730	5730	5730	5730	0
568	20241007	100600	10871170	5730	5730	5730	5730	5
569	20241007	100500	10842520	5730	5730	5730	5730	0
570	20241007	100400	10842520	5730	5730	5730	5730	20
571	20241007	100300	10727920	5720	5720	5720	5720	50
572	20241007	100200	10441920	5720	5720	5720	5720	0
573	20241007	100100	10441920	5720	5720	5720	5720	0
574	20241007	100000	10441920	5720	5720	5720	5720	0
575	20241007	095900	10441920	5720	5720	5720	5720	1
576	20241007	095800	10436200	5720	5720	5720	5720	0
577	20241007	095700	10436200	5720	5720	5720	5720	0
578	20241007	095600	10436200	5720	5720	5720	5720	249
579	20241007	095500	9011920	5720	5720	5720	5720	1315
580	20241007	095400	1490120	5730	5730	5730	5730	0
581	20241007	095300	1490120	5730	5730	5730	5730	0
582	20241007	095200	1490120	5730	5730	5730	5730	0
583	20241007	095100	1490120	5730	5730	5730	5730	0
584	20241007	095000	1490120	5730	5730	5730	5730	0
585	20241007	094900	1490120	5730	5730	5730	5730	0
586	20241007	094800	1490120	5730	5730	5730	5730	0
587	20241007	094700	1490120	5730	5730	5730	5730	0
588	20241007	094600	1490120	5730	5730	5730	5730	0
589	20241007	094500	1490120	5730	5730	5730	5730	1
590	20241007	094400	1484390	5730	5730	5730	5730	0
591	20241007	094300	1484390	5730	5730	5730	5730	0
592	20241007	094200	1484390	5730	5730	5730	5730	0
593	20241007	094100	1484390	5730	5730	5730	5730	0
594	20241007	094000	1484390	5730	5730	5730	5730	0
595	20241007	093900	1484390	5730	5730	5730	5730	0
596	20241007	093800	1484390	5730	5730	5730	5730	0
597	20241007	093700	1484390	5730	5730	5730	5730	0
598	20241007	093600	1484390	5730	5730	5730	5730	0
599	20241007	093500	1484390	5730	5730	5730	5730	0
600	20241007	093400	1484390	5730	5730	5730	5730	0
601	20241007	093300	1484390	5730	5730	5730	5730	0
602	20241007	093200	1484390	5730	5730	5730	5730	0
603	20241007	093100	1484390	5730	5730	5730	5730	7
604	20241007	093000	1444280	5730	5730	5730	5730	0
605	20241007	092900	1444280	5730	5730	5730	5730	50
606	20241007	092800	1157780	5730	5730	5730	5730	0
607	20241007	092700	1157780	5730	5730	5730	5730	0
608	20241007	092600	1157780	5730	5730	5730	5730	0
609	20241007	092500	1157780	5730	5730	5730	5730	194
610	20241007	092400	46160	5760	5760	5760	5760	6
611	20241007	092300	11600	5770	5770	5770	5770	0
612	20241007	092200	11600	5770	5770	5770	5770	0
613	20241007	092100	11600	5770	5770	5770	5770	0
614	20241007	092000	11600	5770	5770	5770	5770	0
615	20241007	091900	11600	5770	5770	5770	5770	0
616	20241007	091800	11600	5770	5770	5770	5770	0
617	20241007	091700	11600	5770	5770	5770	5770	0
618	20241007	091600	11600	5770	5770	5770	5770	0
619	20241007	091500	11600	5770	5770	5770	5770	0
620	20241007	091400	11600	5770	5770	5770	5770	0
621	20241007	091300	11600	5770	5770	5770	5770	0
622	20241007	091200	11600	5770	5770	5770	5770	0
623	20241007	091100	11600	5770	5770	5770	5770	0
624	20241007	091000	11600	5770	5770	5770	5770	0
625	20241007	090900	11600	5770	5770	5770	5770	0
626	20241007	090800	11600	5770	5770	5770	5770	0
627	20241007	090700	11600	5770	5770	5770	5770	0
628	20241007	090600	11600	5770	5770	5770	5770	0
629	20241007	090500	11600	5770	5770	5770	5770	0
630	20241007	090400	11600	5770	5770	5770	5770	1
631	20241007	090300	5830	5830	5830	5830	5830	0
632	20241007	090200	5830	5830	5830	5830	5830	0
633	20241007	090100	5830	5830	5830	5830	5830	0
634	20241007	090000	5830	5830	5830	5830	5830	1