KissMeData/054620/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193800	110080380	5600	5600	5600	5600	98
3	20241014	193700	110080380	5600	5600	5600	5600	0
4	20241014	193600	110080380	5600	5600	5600	5600	0
5	20241014	193500	110080380	5600	5600	5600	5600	0
6	20241014	193400	110080380	5600	5600	5600	5600	0
7	20241014	193300	110080380	5600	5600	5600	5600	0
8	20241014	193200	110080380	5600	5600	5600	5600	0
9	20241014	193100	110080380	5600	5600	5600	5600	0
10	20241014	193000	110080380	5600	5600	5600	5600	0
11	20241014	192900	110080380	5600	5600	5600	5600	0
12	20241014	192800	110080380	5600	5600	5600	5600	0
13	20241014	192700	110080380	5600	5600	5600	5600	0
14	20241014	192600	110080380	5600	5600	5600	5600	0
15	20241014	192500	110080380	5600	5600	5600	5600	0
16	20241014	192400	110080380	5600	5600	5600	5600	0
17	20241014	192300	110080380	5600	5600	5600	5600	0
18	20241014	192200	110080380	5600	5600	5600	5600	0
19	20241014	192100	110080380	5600	5600	5600	5600	0
20	20241014	192000	110080380	5600	5600	5600	5600	0
21	20241014	191900	110080380	5600	5600	5600	5600	0
22	20241014	191800	110080380	5600	5600	5600	5600	0
23	20241014	191700	110080380	5600	5600	5600	5600	0
24	20241014	191600	110080380	5600	5600	5600	5600	0
25	20241014	191500	110080380	5600	5600	5600	5600	0
26	20241014	191400	110080380	5600	5600	5600	5600	0
27	20241014	191300	110080380	5600	5600	5600	5600	0
28	20241014	191200	110080380	5600	5600	5600	5600	0
29	20241014	191100	110080380	5600	5600	5600	5600	0
30	20241014	191000	110080380	5600	5600	5600	5600	0
31	20241014	190900	110080380	5600	5600	5600	5600	0
32	20241014	190800	110080380	5600	5600	5600	5600	98
33	20241014	190700	110080380	5600	5600	5600	5600	0
34	20241014	190600	110080380	5600	5600	5600	5600	0
35	20241014	190500	110080380	5600	5600	5600	5600	0
36	20241014	190400	110080380	5600	5600	5600	5600	0
37	20241014	190300	110080380	5600	5600	5600	5600	0
38	20241014	190200	110080380	5600	5600	5600	5600	0
39	20241014	190100	110080380	5600	5600	5600	5600	0
40	20241014	190000	110080380	5600	5600	5600	5600	0
41	20241014	185900	110080380	5600	5600	5600	5600	0
42	20241014	185800	110080380	5600	5600	5600	5600	0
43	20241014	185700	110080380	5600	5600	5600	5600	0
44	20241014	185600	110080380	5600	5600	5600	5600	0
45	20241014	185500	110080380	5600	5600	5600	5600	0
46	20241014	185400	110080380	5600	5600	5600	5600	0
47	20241014	185300	110080380	5600	5600	5600	5600	0
48	20241014	185200	110080380	5600	5600	5600	5600	0
49	20241014	185100	110080380	5600	5600	5600	5600	0
50	20241014	185000	110080380	5600	5600	5600	5600	0
51	20241014	184900	110080380	5600	5600	5600	5600	0
52	20241014	184800	110080380	5600	5600	5600	5600	0
53	20241014	184700	110080380	5600	5600	5600	5600	0
54	20241014	184600	110080380	5600	5600	5600	5600	0
55	20241014	184500	110080380	5600	5600	5600	5600	0
56	20241014	184400	110080380	5600	5600	5600	5600	0
57	20241014	184300	110080380	5600	5600	5600	5600	0
58	20241014	184200	110080380	5600	5600	5600	5600	0
59	20241014	184100	110080380	5600	5600	5600	5600	0
60	20241014	184000	110080380	5600	5600	5600	5600	0
61	20241014	183900	110080380	5600	5600	5600	5600	0
62	20241014	183800	110080380	5600	5600	5600	5600	98
63	20241014	183700	110080380	5600	5600	5600	5600	0
64	20241014	183600	110080380	5600	5600	5600	5600	0
65	20241014	183500	110080380	5600	5600	5600	5600	0
66	20241014	183400	110080380	5600	5600	5600	5600	0
67	20241014	183300	110080380	5600	5600	5600	5600	0
68	20241014	183200	110080380	5600	5600	5600	5600	0
69	20241014	183100	110080380	5600	5600	5600	5600	0
70	20241014	183000	110080380	5600	5600	5600	5600	0
71	20241014	182900	110080380	5600	5600	5600	5600	0
72	20241014	182800	110080380	5600	5600	5600	5600	0
73	20241014	182700	110080380	5600	5600	5600	5600	0
74	20241014	182600	110080380	5600	5600	5600	5600	0
75	20241014	182500	110080380	5600	5600	5600	5600	0
76	20241014	182400	110080380	5600	5600	5600	5600	0
77	20241014	182300	110080380	5600	5600	5600	5600	0
78	20241014	182200	110080380	5600	5600	5600	5600	0
79	20241014	182100	110080380	5600	5600	5600	5600	0
80	20241014	182000	110080380	5600	5600	5600	5600	0
81	20241014	181900	110080380	5600	5600	5600	5600	0
82	20241014	181800	110080380	5600	5600	5600	5600	0
83	20241014	181700	110080380	5600	5600	5600	5600	0
84	20241014	181600	110080380	5600	5600	5600	5600	0
85	20241014	181500	110080380	5600	5600	5600	5600	0
86	20241014	181400	110080380	5600	5600	5600	5600	0
87	20241014	181300	110080380	5600	5600	5600	5600	0
88	20241014	181200	110080380	5600	5600	5600	5600	0
89	20241014	181100	110080380	5600	5600	5600	5600	0
90	20241014	181000	110080380	5600	5600	5600	5600	0
91	20241014	180900	110080380	5600	5600	5600	5600	0
92	20241014	180800	110080380	5600	5600	5600	5600	98
93	20241014	180700	110080380	5600	5600	5600	5600	0
94	20241014	180600	110080380	5600	5600	5600	5600	0
95	20241014	180500	110080380	5600	5600	5600	5600	0
96	20241014	180400	110080380	5600	5600	5600	5600	0
97	20241014	180300	110080380	5600	5600	5600	5600	0
98	20241014	180200	110080380	5600	5600	5600	5600	0
99	20241014	180100	110080380	5600	5600	5600	5600	0
100	20241014	180000	110080380	5600	5600	5600	5600	0
101	20241014	175900	110080380	5600	5600	5600	5600	0
102	20241014	175800	110080380	5600	5600	5600	5600	0
103	20241014	175700	110080380	5600	5600	5600	5600	0
104	20241014	175600	110080380	5600	5600	5600	5600	0
105	20241014	175500	110080380	5600	5600	5600	5600	0
106	20241014	175400	110080380	5600	5600	5600	5600	0
107	20241014	175300	110080380	5600	5600	5600	5600	0
108	20241014	175200	110080380	5600	5600	5600	5600	0
109	20241014	175100	110080380	5600	5600	5600	5600	0
110	20241014	175000	110080380	5600	5600	5600	5600	0
111	20241014	174900	110080380	5600	5600	5600	5600	0
112	20241014	174800	110080380	5600	5600	5600	5600	0
113	20241014	174700	110080380	5600	5600	5600	5600	0
114	20241014	174600	110080380	5600	5600	5600	5600	0
115	20241014	174500	110080380	5600	5600	5600	5600	0
116	20241014	174400	110080380	5600	5600	5600	5600	0
117	20241014	174300	110080380	5600	5600	5600	5600	0
118	20241014	174200	110080380	5600	5600	5600	5600	0
119	20241014	174100	110080380	5600	5600	5600	5600	0
120	20241014	174000	110080380	5600	5600	5600	5600	0
121	20241014	173900	110080380	5600	5600	5600	5600	0
122	20241014	173800	110080380	5600	5600	5600	5600	98
123	20241014	173700	110080380	5600	5600	5600	5600	0
124	20241014	173600	110080380	5600	5600	5600	5600	0
125	20241014	173500	110080380	5600	5600	5600	5600	0
126	20241014	173400	110080380	5600	5600	5600	5600	0
127	20241014	173300	110080380	5600	5600	5600	5600	0
128	20241014	173200	110080380	5600	5600	5600	5600	0
129	20241014	173100	110080380	5600	5600	5600	5600	0
130	20241014	173000	110080380	5600	5600	5600	5600	0
131	20241014	172900	110080380	5600	5600	5600	5600	0
132	20241014	172800	110080380	5600	5600	5600	5600	0
133	20241014	172700	110080380	5600	5600	5600	5600	0
134	20241014	172600	110080380	5600	5600	5600	5600	0
135	20241014	172500	110080380	5600	5600	5600	5600	0
136	20241014	172400	110080380	5600	5600	5600	5600	0
137	20241014	172300	110080380	5600	5600	5600	5600	0
138	20241014	172200	110080380	5600	5600	5600	5600	0
139	20241014	172100	110080380	5600	5600	5600	5600	0
140	20241014	172000	110080380	5600	5600	5600	5600	0
141	20241014	171900	110080380	5600	5600	5600	5600	0
142	20241014	171800	110080380	5600	5600	5600	5600	0
143	20241014	171700	110080380	5600	5600	5600	5600	0
144	20241014	171600	110080380	5600	5600	5600	5600	0
145	20241014	171500	110080380	5600	5600	5600	5600	0
146	20241014	171400	110080380	5600	5600	5600	5600	0
147	20241014	171300	110080380	5600	5600	5600	5600	0
148	20241014	171200	110080380	5600	5600	5600	5600	0
149	20241014	171100	110080380	5600	5600	5600	5600	0
150	20241014	171000	110080380	5600	5600	5600	5600	0
151	20241014	170900	110080380	5600	5600	5600	5600	0
152	20241014	170800	110080380	5600	5600	5600	5600	98
153	20241014	170700	110080380	5600	5600	5600	5600	0
154	20241014	170600	110080380	5600	5600	5600	5600	0
155	20241014	170500	110080380	5600	5600	5600	5600	0
156	20241014	170400	110080380	5600	5600	5600	5600	0
157	20241014	170300	110080380	5600	5600	5600	5600	0
158	20241014	170200	110080380	5600	5600	5600	5600	0
159	20241014	170100	110080380	5600	5600	5600	5600	0
160	20241014	170000	110080380	5600	5600	5600	5600	0
161	20241014	165900	110080380	5600	5600	5600	5600	0
162	20241014	165800	110080380	5600	5600	5600	5600	0
163	20241014	165700	110080380	5600	5600	5600	5600	0
164	20241014	165600	110080380	5600	5600	5600	5600	0
165	20241014	165500	110080380	5600	5600	5600	5600	0
166	20241014	165400	110080380	5600	5600	5600	5600	0
167	20241014	165300	110080380	5600	5600	5600	5600	0
168	20241014	165200	110080380	5600	5600	5600	5600	0
169	20241014	165100	110080380	5600	5600	5600	5600	0
170	20241014	165000	110080380	5600	5600	5600	5600	0
171	20241014	164900	110080380	5600	5600	5600	5600	0
172	20241014	164800	110080380	5600	5600	5600	5600	0
173	20241014	164700	110080380	5600	5600	5600	5600	0
174	20241014	164600	110080380	5600	5600	5600	5600	0
175	20241014	164500	110080380	5600	5600	5600	5600	0
176	20241014	164400	110080380	5600	5600	5600	5600	0
177	20241014	164300	110080380	5600	5600	5600	5600	0
178	20241014	164200	110080380	5600	5600	5600	5600	0
179	20241014	164100	110080380	5600	5600	5600	5600	0
180	20241014	164000	110080380	5600	5600	5600	5600	0
181	20241014	163900	110080380	5600	5600	5600	5600	0
182	20241014	163800	110080380	5600	5600	5600	5600	98
183	20241014	163700	110080380	5600	5600	5600	5600	0
184	20241014	163600	110080380	5600	5600	5600	5600	0
185	20241014	163500	110080380	5600	5600	5600	5600	0
186	20241014	163400	110080380	5600	5600	5600	5600	0
187	20241014	163300	110080380	5600	5600	5600	5600	0
188	20241014	163200	110080380	5600	5600	5600	5600	0
189	20241014	163100	110080380	5600	5600	5600	5600	0
190	20241014	163000	110080380	5600	5600	5600	5600	0
191	20241014	162900	110080380	5600	5600	5600	5600	0
192	20241014	162800	110080380	5600	5600	5600	5600	0
193	20241014	162700	110080380	5600	5600	5600	5600	0
194	20241014	162600	110080380	5600	5600	5600	5600	0
195	20241014	162500	110080380	5600	5600	5600	5600	0
196	20241014	162400	110080380	5600	5600	5600	5600	0
197	20241014	162300	110080380	5600	5600	5600	5600	0
198	20241014	162200	110080380	5600	5600	5600	5600	0
199	20241014	162100	110080380	5600	5600	5600	5600	0
200	20241014	162000	110080380	5600	5600	5600	5600	0
201	20241014	161900	110080380	5600	5600	5600	5600	0
202	20241014	161800	110080380	5600	5600	5600	5600	0
203	20241014	161700	110080380	5600	5600	5600	5600	0
204	20241014	161600	110080380	5600	5600	5600	5600	0
205	20241014	161500	110080380	5600	5600	5600	5600	0
206	20241014	161400	110080380	5600	5600	5600	5600	0
207	20241014	161300	110080380	5600	5600	5600	5600	0
208	20241014	161200	110080380	5600	5600	5600	5600	0
209	20241014	161100	110080380	5600	5600	5600	5600	0
210	20241014	161000	110080380	5600	5600	5600	5600	0
211	20241014	160900	110080380	5600	5600	5600	5600	0
212	20241014	160800	110080380	5600	5600	5600	5600	98
213	20241014	160700	110080380	5600	5600	5600	5600	0
214	20241014	160600	110080380	5600	5600	5600	5600	0
215	20241014	160500	110080380	5600	5600	5600	5600	0
216	20241014	160400	110080380	5600	5600	5600	5600	0
217	20241014	160300	110080380	5600	5600	5600	5600	0
218	20241014	160200	110080380	5600	5600	5600	5600	0
219	20241014	160100	110080380	5600	5600	5600	5600	0
220	20241014	160000	110080380	5600	5600	5600	5600	0
221	20241014	155900	110080380	5600	5600	5600	5600	0
222	20241014	155800	110080380	5600	5600	5600	5600	0
223	20241014	155700	110080380	5600	5600	5600	5600	0
224	20241014	155600	110080380	5600	5600	5600	5600	0
225	20241014	155500	110080380	5600	5600	5600	5600	0
226	20241014	155400	110080380	5600	5600	5600	5600	0
227	20241014	155300	110080380	5600	5600	5600	5600	0
228	20241014	155200	110080380	5600	5600	5600	5600	0
229	20241014	155100	110080380	5600	5600	5600	5600	0
230	20241014	155000	110080380	5600	5600	5600	5600	0
231	20241014	154900	110080380	5600	5600	5600	5600	0
232	20241014	154800	110080380	5600	5600	5600	5600	0
233	20241014	154700	110080380	5600	5600	5600	5600	0
234	20241014	154600	110080380	5600	5600	5600	5600	0
235	20241014	154500	110080380	5600	5600	5600	5600	0
236	20241014	154400	110080380	5600	5600	5600	5600	0
237	20241014	154300	110080380	5600	5600	5600	5600	0
238	20241014	154200	110080380	5600	5600	5600	5600	0
239	20241014	154100	110080380	5600	5600	5600	5600	0
240	20241014	154000	110080380	5600	5600	5600	5600	0
241	20241014	153900	110080380	5600	5600	5600	5600	0
242	20241014	153800	110080380	5600	5600	5600	5600	98
243	20241014	153700	110080380	5600	5600	5600	5600	0
244	20241014	153600	110080380	5600	5600	5600	5600	0
245	20241014	153500	110080380	5600	5600	5600	5600	0
246	20241014	153400	110080380	5600	5600	5600	5600	0
247	20241014	153300	110080380	5600	5600	5600	5600	0
248	20241014	153200	110080380	5600	5600	5600	5600	0
249	20241014	153100	110080380	5600	5600	5600	5600	0
250	20241014	153000	110080380	5600	5600	5600	5600	98
251	20241014	152900	109531580	5590	5590	5590	5590	0
252	20241014	152800	109531580	5590	5590	5590	5590	0
253	20241014	152700	109531580	5590	5590	5590	5590	0
254	20241014	152600	109531580	5590	5590	5590	5590	0
255	20241014	152500	109531580	5590	5590	5590	5590	0
256	20241014	152400	109531580	5590	5590	5590	5590	0
257	20241014	152300	109531580	5590	5590	5590	5590	0
258	20241014	152200	109531580	5590	5590	5590	5590	0
259	20241014	152100	109531580	5590	5590	5590	5590	0
260	20241014	152000	109531580	5590	5590	5590	5590	0
261	20241014	151900	109531580	5590	5590	5590	5590	0
262	20241014	151800	109531580	5590	5600	5600	5480	894
263	20241014	151700	104624650	5590	5590	5590	5590	173
264	20241014	151600	103657580	5590	5590	5590	5590	0
265	20241014	151500	103657580	5590	5590	5590	5590	0
266	20241014	151400	103657580	5590	5590	5590	5590	0
267	20241014	151300	103657580	5590	5590	5590	5590	0
268	20241014	151200	103657580	5590	5590	5590	5590	0
269	20241014	151100	103657580	5590	5590	5590	5590	0
270	20241014	151000	103657580	5590	5590	5590	5590	5
271	20241014	150900	103629630	5600	5600	5600	5600	0
272	20241014	150800	103629630	5600	5600	5600	5600	0
273	20241014	150700	103629630	5600	5600	5600	5600	0
274	20241014	150600	103629630	5600	5600	5600	5600	0
275	20241014	150500	103629630	5600	5600	5600	5600	1
276	20241014	150400	103624030	5540	5540	5540	5540	0
277	20241014	150300	103624030	5540	5540	5540	5540	0
278	20241014	150200	103624030	5540	5540	5540	5540	0
279	20241014	150100	103624030	5540	5540	5540	5540	0
280	20241014	150000	103624030	5540	5540	5540	5540	0
281	20241014	145900	103624030	5540	5540	5540	5540	0
282	20241014	145800	103624030	5540	5540	5540	5540	0
283	20241014	145700	103624030	5540	5540	5540	5540	4
284	20241014	145600	103601870	5540	5540	5540	5540	0
285	20241014	145500	103601870	5540	5540	5540	5540	0
286	20241014	145400	103601870	5540	5540	5540	5540	0
287	20241014	145300	103601870	5540	5540	5540	5540	0
288	20241014	145200	103601870	5540	5540	5540	5540	0
289	20241014	145100	103601870	5540	5540	5540	5540	0
290	20241014	145000	103601870	5540	5530	5540	5530	266
291	20241014	144900	102129800	5580	5580	5580	5580	0
292	20241014	144800	102129800	5580	5580	5580	5580	0
293	20241014	144700	102129800	5580	5580	5580	5580	0
294	20241014	144600	102129800	5580	5580	5580	5580	1
295	20241014	144500	102124220	5610	5610	5610	5610	0
296	20241014	144400	102124220	5610	5610	5610	5610	0
297	20241014	144300	102124220	5610	5610	5610	5610	1
298	20241014	144200	102118610	5550	5550	5550	5550	5
299	20241014	144100	102090860	5550	5550	5550	5550	0
300	20241014	144000	102090860	5550	5590	5590	5490	3047
301	20241014	143900	85268960	5630	5630	5630	5630	0
302	20241014	143800	85268960	5630	5630	5630	5630	0
303	20241014	143700	85268960	5630	5630	5630	5630	0
304	20241014	143600	85268960	5630	5630	5630	5630	0
305	20241014	143500	85268960	5630	5630	5630	5630	0
306	20241014	143400	85268960	5630	5630	5630	5630	0
307	20241014	143300	85268960	5630	5630	5630	5630	0
308	20241014	143200	85268960	5630	5630	5630	5630	0
309	20241014	143100	85268960	5630	5630	5630	5630	0
310	20241014	143000	85268960	5630	5630	5630	5630	0
311	20241014	142900	85268960	5630	5630	5630	5630	0
312	20241014	142800	85268960	5630	5630	5630	5630	0
313	20241014	142700	85268960	5630	5630	5630	5630	0
314	20241014	142600	85268960	5630	5630	5630	5630	0
315	20241014	142500	85268960	5630	5630	5630	5630	20
316	20241014	142400	85156360	5630	5630	5630	5630	1
317	20241014	142300	85150730	5630	5630	5630	5630	7
318	20241014	142200	85111320	5630	5630	5630	5630	392
319	20241014	142100	82904360	5610	5610	5610	5610	1
320	20241014	142000	82898750	5610	5610	5610	5610	0
321	20241014	141900	82898750	5610	5610	5610	5610	0
322	20241014	141800	82898750	5610	5600	5610	5590	311
323	20241014	141700	81158600	5600	5600	5600	5600	0
324	20241014	141600	81158600	5600	5600	5600	5600	0
325	20241014	141500	81158600	5600	5600	5600	5600	13
326	20241014	141400	81085800	5600	5600	5600	5600	0
327	20241014	141300	81085800	5600	5600	5600	5600	0
328	20241014	141200	81085800	5600	5600	5600	5600	3
329	20241014	141100	81069000	5600	5600	5600	5600	0
330	20241014	141000	81069000	5600	5590	5600	5590	63
331	20241014	140900	80716480	5570	5570	5570	5570	359
332	20241014	140800	78716850	5550	5560	5560	5550	359
333	20241014	140700	76724390	5570	5570	5570	5570	0
334	20241014	140600	76724390	5570	5570	5570	5570	179
335	20241014	140500	75727360	5570	5570	5570	5570	8
336	20241014	140400	75682800	5570	5570	5570	5570	0
337	20241014	140300	75682800	5570	5570	5570	5570	2
338	20241014	140200	75671660	5570	5570	5570	5570	0
339	20241014	140100	75671660	5570	5570	5570	5570	0
340	20241014	140000	75671660	5570	5570	5570	5570	0
341	20241014	135900	75671660	5570	5570	5570	5570	0
342	20241014	135800	75671660	5570	5570	5570	5570	0
343	20241014	135700	75671660	5570	5570	5570	5570	0
344	20241014	135600	75671660	5570	5570	5570	5570	0
345	20241014	135500	75671660	5570	5570	5570	5570	0
346	20241014	135400	75671660	5570	5570	5570	5570	10
347	20241014	135300	75615960	5620	5620	5620	5620	51
348	20241014	135200	75329340	5620	5620	5620	5620	1
349	20241014	135100	75323720	5630	5630	5630	5630	274
350	20241014	135000	73781100	5630	5610	5630	5610	215
351	20241014	134900	72571790	5620	5620	5620	5620	0
352	20241014	134800	72571790	5620	5580	5620	5580	1177
353	20241014	134700	65990530	5580	5550	5580	5500	2361
354	20241014	134600	52849520	5540	5540	5540	5540	62
355	20241014	134500	52506040	5530	5530	5530	5530	0
356	20241014	134400	52506040	5530	5530	5530	5530	0
357	20241014	134300	52506040	5530	5530	5530	5530	0
358	20241014	134200	52506040	5530	5540	5540	5530	293
359	20241014	134100	50885370	5540	5540	5540	5540	0
360	20241014	134000	50885370	5540	5540	5540	5540	262
361	20241014	133900	49433890	5530	5530	5530	5530	245
362	20241014	133800	48079040	5530	5530	5530	5530	0
363	20241014	133700	48079040	5530	5530	5530	5530	38
364	20241014	133600	47868900	5530	5530	5530	5530	0
365	20241014	133500	47868900	5530	5530	5530	5530	0
366	20241014	133400	47868900	5530	5530	5530	5530	0
367	20241014	133300	47868900	5530	5530	5530	5530	10
368	20241014	133200	47813600	5500	5500	5500	5500	0
369	20241014	133100	47813600	5500	5500	5500	5500	1
370	20241014	133000	47808100	5500	5500	5500	5500	0
371	20241014	132900	47808100	5500	5500	5500	5500	0
372	20241014	132800	47808100	5500	5500	5500	5500	1
373	20241014	132700	47802600	5500	5500	5500	5500	0
374	20241014	132600	47802600	5500	5500	5500	5500	0
375	20241014	132500	47802600	5500	5500	5500	5500	0
376	20241014	132400	47802600	5500	5500	5500	5500	10
377	20241014	132300	47747600	5500	5500	5500	5500	0
378	20241014	132200	47747600	5500	5500	5500	5500	0
379	20241014	132100	47747600	5500	5500	5500	5500	0
380	20241014	132000	47747600	5500	5500	5500	5500	0
381	20241014	131900	47747600	5500	5500	5500	5500	0
382	20241014	131800	47747600	5500	5500	5500	5500	0
383	20241014	131700	47747600	5500	5500	5500	5500	0
384	20241014	131600	47747600	5500	5500	5500	5500	0
385	20241014	131500	47747600	5500	5500	5500	5500	0
386	20241014	131400	47747600	5500	5500	5500	5500	0
387	20241014	131300	47747600	5500	5500	5500	5500	81
388	20241014	131200	47302100	5530	5530	5530	5530	0
389	20241014	131100	47302100	5530	5530	5530	5530	6
390	20241014	131000	47268920	5530	5530	5530	5530	94
391	20241014	130900	46749100	5530	5530	5530	5530	0
392	20241014	130800	46749100	5530	5530	5530	5530	0
393	20241014	130700	46749100	5530	5530	5530	5530	1
394	20241014	130600	46743570	5530	5530	5530	5530	0
395	20241014	130500	46743570	5530	5530	5530	5530	10
396	20241014	130400	46688270	5540	5540	5540	5540	0
397	20241014	130300	46688270	5540	5480	5540	5480	1487
398	20241014	130200	38497770	5480	5480	5480	5480	38
399	20241014	130100	38289530	5420	5420	5420	5420	0
400	20241014	130000	38289530	5420	5470	5470	5420	261
401	20241014	125900	36874760	5470	5450	5470	5450	297
402	20241014	125800	35253170	5450	5450	5450	5450	1
403	20241014	125700	35247720	5440	5420	5440	5420	928
404	20241014	125600	30213960	5420	5420	5420	5420	0
405	20241014	125500	30213960	5420	5420	5420	5420	0
406	20241014	125400	30213960	5420	5420	5420	5420	0
407	20241014	125300	30213960	5420	5420	5420	5420	0
408	20241014	125200	30213960	5420	5420	5420	5420	0
409	20241014	125100	30213960	5420	5420	5420	5420	0
410	20241014	125000	30213960	5420	5420	5420	5420	0
411	20241014	124900	30213960	5420	5420	5420	5420	0
412	20241014	124800	30213960	5420	5420	5420	5420	0
413	20241014	124700	30213960	5420	5420	5420	5420	0
414	20241014	124600	30213960	5420	5420	5420	5420	0
415	20241014	124500	30213960	5420	5420	5420	5420	0
416	20241014	124400	30213960	5420	5420	5420	5420	0
417	20241014	124300	30213960	5420	5420	5420	5420	0
418	20241014	124200	30213960	5420	5420	5420	5420	0
419	20241014	124100	30213960	5420	5420	5420	5420	0
420	20241014	124000	30213960	5420	5420	5420	5420	0
421	20241014	123900	30213960	5420	5420	5420	5420	0
422	20241014	123800	30213960	5420	5420	5420	5420	0
423	20241014	123700	30213960	5420	5420	5420	5420	0
424	20241014	123600	30213960	5420	5420	5420	5420	0
425	20241014	123500	30213960	5420	5420	5420	5420	0
426	20241014	123400	30213960	5420	5420	5420	5420	0
427	20241014	123300	30213960	5420	5420	5420	5420	0
428	20241014	123200	30213960	5420	5420	5420	5420	0
429	20241014	123100	30213960	5420	5420	5420	5420	0
430	20241014	123000	30213960	5420	5420	5420	5420	0
431	20241014	122900	30213960	5420	5420	5420	5420	0
432	20241014	122800	30213960	5420	5420	5420	5420	0
433	20241014	122700	30213960	5420	5420	5420	5420	0
434	20241014	122600	30213960	5420	5420	5420	5420	0
435	20241014	122500	30213960	5420	5420	5420	5420	2
436	20241014	122400	30203120	5380	5380	5380	5380	0
437	20241014	122300	30203120	5380	5380	5380	5380	0
438	20241014	122200	30203120	5380	5380	5380	5380	0
439	20241014	122100	30203120	5380	5390	5390	5380	700
440	20241014	122000	26435130	5440	5440	5440	5440	0
441	20241014	121900	26435130	5440	5440	5440	5440	0
442	20241014	121800	26435130	5440	5440	5440	5440	0
443	20241014	121700	26435130	5440	5440	5440	5440	0
444	20241014	121600	26435130	5440	5440	5440	5440	0
445	20241014	121500	26435130	5440	5440	5440	5440	0
446	20241014	121400	26435130	5440	5440	5440	5440	0
447	20241014	121300	26435130	5440	5440	5440	5440	0
448	20241014	121200	26435130	5440	5440	5440	5440	0
449	20241014	121100	26435130	5440	5440	5440	5440	0
450	20241014	121000	26435130	5440	5440	5440	5440	0
451	20241014	120900	26435130	5440	5440	5440	5440	0
452	20241014	120800	26435130	5440	5440	5440	5440	0
453	20241014	120700	26435130	5440	5440	5440	5440	0
454	20241014	120600	26435130	5440	5440	5440	5440	0
455	20241014	120500	26435130	5440	5440	5440	5440	0
456	20241014	120400	26435130	5440	5440	5440	5440	0
457	20241014	120300	26435130	5440	5440	5440	5440	0
458	20241014	120200	26435130	5440	5440	5440	5440	0
459	20241014	120100	26435130	5440	5440	5440	5440	0
460	20241014	120000	26435130	5440	5440	5440	5440	0
461	20241014	115900	26435130	5440	5440	5440	5440	0
462	20241014	115800	26435130	5440	5440	5440	5440	0
463	20241014	115700	26435130	5440	5400	5440	5400	51
464	20241014	115600	26159650	5400	5400	5400	5400	0
465	20241014	115500	26159650	5400	5400	5400	5400	0
466	20241014	115400	26159650	5400	5400	5400	5400	0
467	20241014	115300	26159650	5400	5400	5400	5400	0
468	20241014	115200	26159650	5400	5400	5400	5400	1
469	20241014	115100	26154250	5380	5390	5390	5380	439
470	20241014	115000	23792410	5400	5400	5400	5400	61
471	20241014	114900	23463010	5450	5450	5450	5450	0
472	20241014	114800	23463010	5450	5450	5450	5450	0
473	20241014	114700	23463010	5450	5450	5450	5450	0
474	20241014	114600	23463010	5450	5450	5450	5450	0
475	20241014	114500	23463010	5450	5450	5450	5450	0
476	20241014	114400	23463010	5450	5450	5450	5450	0
477	20241014	114300	23463010	5450	5450	5450	5450	0
478	20241014	114200	23463010	5450	5450	5450	5450	0
479	20241014	114100	23463010	5450	5450	5450	5450	0
480	20241014	114000	23463010	5450	5450	5450	5450	0
481	20241014	113900	23463010	5450	5450	5450	5450	0
482	20241014	113800	23463010	5450	5450	5450	5450	0
483	20241014	113700	23463010	5450	5450	5450	5450	1
484	20241014	113600	23457560	5450	5450	5450	5450	0
485	20241014	113500	23457560	5450	5450	5450	5450	0
486	20241014	113400	23457560	5450	5450	5450	5450	0
487	20241014	113300	23457560	5450	5450	5450	5450	0
488	20241014	113200	23457560	5450	5450	5450	5450	0
489	20241014	113100	23457560	5450	5450	5450	5450	0
490	20241014	113000	23457560	5450	5450	5450	5450	0
491	20241014	112900	23457560	5450	5450	5450	5450	0
492	20241014	112800	23457560	5450	5450	5450	5450	0
493	20241014	112700	23457560	5450	5450	5450	5450	0
494	20241014	112600	23457560	5450	5450	5450	5450	0
495	20241014	112500	23457560	5450	5450	5450	5450	0
496	20241014	112400	23457560	5450	5450	5450	5450	0
497	20241014	112300	23457560	5450	5450	5450	5450	0
498	20241014	112200	23457560	5450	5450	5450	5450	0
499	20241014	112100	23457560	5450	5450	5450	5450	0
500	20241014	112000	23457560	5450	5450	5450	5450	0
501	20241014	111900	23457560	5450	5450	5450	5450	0
502	20241014	111800	23457560	5450	5450	5450	5450	0
503	20241014	111700	23457560	5450	5450	5450	5450	0
504	20241014	111600	23457560	5450	5450	5450	5450	0
505	20241014	111500	23457560	5450	5450	5450	5450	0
506	20241014	111400	23457560	5450	5450	5450	5450	0
507	20241014	111300	23457560	5450	5440	5450	5440	36
508	20241014	111200	23261650	5440	5440	5440	5440	0
509	20241014	111100	23261650	5440	5440	5440	5440	0
510	20241014	111000	23261650	5440	5440	5440	5440	0
511	20241014	110900	23261650	5440	5440	5440	5440	0
512	20241014	110800	23261650	5440	5440	5440	5440	0
513	20241014	110700	23261650	5440	5440	5440	5440	0
514	20241014	110600	23261650	5440	5440	5440	5440	0
515	20241014	110500	23261650	5440	5440	5440	5440	0
516	20241014	110400	23261650	5440	5400	5440	5400	102
517	20241014	110300	22710770	5450	5450	5450	5450	0
518	20241014	110200	22710770	5450	5450	5450	5450	0
519	20241014	110100	22710770	5450	5450	5450	5450	0
520	20241014	110000	22710770	5450	5450	5450	5450	0
521	20241014	105900	22710770	5450	5450	5450	5450	0
522	20241014	105800	22710770	5450	5420	5450	5420	360
523	20241014	105700	20753090	5420	5420	5420	5420	0
524	20241014	105600	20753090	5420	5420	5420	5420	0
525	20241014	105500	20753090	5420	5420	5420	5420	0
526	20241014	105400	20753090	5420	5420	5420	5420	0
527	20241014	105300	20753090	5420	5420	5420	5420	0
528	20241014	105200	20753090	5420	5420	5420	5420	0
529	20241014	105100	20753090	5420	5420	5420	5420	10
530	20241014	105000	20698890	5420	5420	5420	5420	0
531	20241014	104900	20698890	5420	5420	5420	5420	2
532	20241014	104800	20688050	5390	5390	5390	5390	0
533	20241014	104700	20688050	5390	5390	5390	5390	0
534	20241014	104600	20688050	5390	5390	5390	5390	0
535	20241014	104500	20688050	5390	5390	5390	5390	0
536	20241014	104400	20688050	5390	5390	5390	5390	0
537	20241014	104300	20688050	5390	5390	5390	5390	0
538	20241014	104200	20688050	5390	5390	5390	5390	0
539	20241014	104100	20688050	5390	5390	5390	5390	0
540	20241014	104000	20688050	5390	5390	5390	5390	661
541	20241014	103900	17125260	5430	5430	5430	5430	0
542	20241014	103800	17125260	5430	5430	5430	5430	0
543	20241014	103700	17125260	5430	5430	5430	5430	0
544	20241014	103600	17125260	5430	5430	5430	5430	0
545	20241014	103500	17125260	5430	5430	5430	5430	0
546	20241014	103400	17125260	5430	5430	5430	5430	0
547	20241014	103300	17125260	5430	5430	5430	5430	0
548	20241014	103200	17125260	5430	5430	5430	5430	0
549	20241014	103100	17125260	5430	5430	5430	5430	0
550	20241014	103000	17125260	5430	5430	5430	5430	0
551	20241014	102900	17125260	5430	5430	5430	5430	0
552	20241014	102800	17125260	5430	5420	5430	5420	500
553	20241014	102700	14410370	5380	5380	5380	5380	0
554	20241014	102600	14410370	5380	5380	5380	5380	0
555	20241014	102500	14410370	5380	5380	5380	5380	0
556	20241014	102400	14410370	5380	5380	5380	5380	20
557	20241014	102300	14302770	5380	5380	5380	5380	0
558	20241014	102200	14302770	5380	5380	5380	5380	0
559	20241014	102100	14302770	5380	5380	5380	5380	0
560	20241014	102000	14302770	5380	5380	5380	5380	0
561	20241014	101900	14302770	5380	5410	5410	5350	773
562	20241014	101800	10159670	5450	5450	5450	5450	0
563	20241014	101700	10159670	5450	5450	5450	5450	0
564	20241014	101600	10159670	5450	5450	5450	5450	0
565	20241014	101500	10159670	5450	5450	5450	5450	0
566	20241014	101400	10159670	5450	5450	5450	5450	0
567	20241014	101300	10159670	5450	5450	5450	5450	0
568	20241014	101200	10159670	5450	5450	5450	5450	0
569	20241014	101100	10159670	5450	5450	5450	5450	0
570	20241014	101000	10159670	5450	5450	5450	5450	0
571	20241014	100900	10159670	5450	5450	5450	5450	0
572	20241014	100800	10159670	5450	5450	5450	5450	0
573	20241014	100700	10159670	5450	5450	5450	5450	1
574	20241014	100600	10154220	5430	5430	5430	5430	0
575	20241014	100500	10154220	5430	5430	5430	5430	0
576	20241014	100400	10154220	5430	5430	5430	5430	0
577	20241014	100300	10154220	5430	5430	5430	5430	0
578	20241014	100200	10154220	5430	5430	5430	5430	0
579	20241014	100100	10154220	5430	5430	5430	5430	0
580	20241014	100000	10154220	5430	5430	5430	5430	0
581	20241014	095900	10154220	5430	5430	5430	5430	0
582	20241014	095800	10154220	5430	5430	5430	5430	0
583	20241014	095700	10154220	5430	5430	5430	5430	0
584	20241014	095600	10154220	5430	5430	5430	5430	0
585	20241014	095500	10154220	5430	5430	5430	5430	0
586	20241014	095400	10154220	5430	5430	5430	5430	175
587	20241014	095300	9203970	5430	5430	5430	5430	0
588	20241014	095200	9203970	5430	5430	5430	5430	0
589	20241014	095100	9203970	5430	5430	5430	5430	0
590	20241014	095000	9203970	5430	5430	5430	5430	0
591	20241014	094900	9203970	5430	5430	5430	5430	0
592	20241014	094800	9203970	5430	5430	5430	5430	0
593	20241014	094700	9203970	5430	5430	5430	5430	0
594	20241014	094600	9203970	5430	5430	5430	5430	1
595	20241014	094500	9198540	5430	5430	5430	5430	0
596	20241014	094400	9198540	5430	5430	5430	5430	0
597	20241014	094300	9198540	5430	5430	5430	5430	0
598	20241014	094200	9198540	5430	5430	5430	5430	0
599	20241014	094100	9198540	5430	5390	5430	5380	603
600	20241014	094000	5953840	5400	5400	5400	5400	0
601	20241014	093900	5953840	5400	5400	5400	5400	0
602	20241014	093800	5953840	5400	5400	5400	5400	0
603	20241014	093700	5953840	5400	5400	5400	5400	0
604	20241014	093600	5953840	5400	5400	5400	5400	0
605	20241014	093500	5953840	5400	5410	5410	5400	400
606	20241014	093400	3793800	5400	5410	5410	5400	150
607	20241014	093300	2983500	5400	5400	5400	5400	0
608	20241014	093200	2983500	5400	5400	5400	5400	0
609	20241014	093100	2983500	5400	5400	5400	5400	50
610	20241014	093000	2713500	5400	5400	5400	5400	0
611	20241014	092900	2713500	5400	5400	5400	5400	0
612	20241014	092800	2713500	5400	5410	5410	5400	460
613	20241014	092700	229260	5430	5430	5430	5430	0
614	20241014	092600	229260	5430	5430	5430	5430	0
615	20241014	092500	229260	5430	5430	5430	5430	0
616	20241014	092400	229260	5430	5430	5430	5430	0
617	20241014	092300	229260	5430	5430	5430	5430	2
618	20241014	092200	218400	5460	5460	5460	5460	0
619	20241014	092100	218400	5460	5460	5460	5460	0
620	20241014	092000	218400	5460	5460	5460	5460	0
621	20241014	091900	218400	5460	5460	5460	5460	0
622	20241014	091800	218400	5460	5460	5460	5460	0
623	20241014	091700	218400	5460	5460	5460	5460	0
624	20241014	091600	218400	5460	5460	5460	5460	0
625	20241014	091500	218400	5460	5460	5460	5460	0
626	20241014	091400	218400	5460	5460	5460	5460	0
627	20241014	091300	218400	5460	5460	5460	5460	0
628	20241014	091200	218400	5460	5460	5460	5460	0
629	20241014	091100	218400	5460	5460	5460	5460	0
630	20241014	091000	218400	5460	5460	5460	5460	0
631	20241014	090900	218400	5460	5460	5460	5460	0
632	20241014	090800	218400	5460	5460	5460	5460	0
633	20241014	090700	218400	5460	5460	5460	5460	0
634	20241014	090600	218400	5460	5460	5460	5460	0
635	20241014	090500	218400	5460	5460	5460	5460	0
636	20241014	090400	218400	5460	5460	5460	5460	0
637	20241014	090300	218400	5460	5460	5460	5460	0
638	20241014	090200	218400	5460	5460	5460	5460	0
639	20241014	090100	218400	5460	5460	5460	5460	39
640	20241014	090000	5460	5460	5460	5460	5460	1