KissMeData/054620/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193700	49948330	5480	5480	5480	5480	559
3	20241010	193600	49948330	5480	5480	5480	5480	0
4	20241010	193500	49948330	5480	5480	5480	5480	0
5	20241010	193400	49948330	5480	5480	5480	5480	0
6	20241010	193300	49948330	5480	5480	5480	5480	0
7	20241010	193200	49948330	5480	5480	5480	5480	0
8	20241010	193100	49948330	5480	5480	5480	5480	0
9	20241010	193000	49948330	5480	5480	5480	5480	0
10	20241010	192900	49948330	5480	5480	5480	5480	0
11	20241010	192800	49948330	5480	5480	5480	5480	0
12	20241010	192700	49948330	5480	5480	5480	5480	0
13	20241010	192600	49948330	5480	5480	5480	5480	0
14	20241010	192500	49948330	5480	5480	5480	5480	0
15	20241010	192400	49948330	5480	5480	5480	5480	0
16	20241010	192300	49948330	5480	5480	5480	5480	0
17	20241010	192200	49948330	5480	5480	5480	5480	0
18	20241010	192100	49948330	5480	5480	5480	5480	0
19	20241010	192000	49948330	5480	5480	5480	5480	0
20	20241010	191900	49948330	5480	5480	5480	5480	0
21	20241010	191800	49948330	5480	5480	5480	5480	0
22	20241010	191700	49948330	5480	5480	5480	5480	0
23	20241010	191600	49948330	5480	5480	5480	5480	0
24	20241010	191500	49948330	5480	5480	5480	5480	0
25	20241010	191400	49948330	5480	5480	5480	5480	0
26	20241010	191300	49948330	5480	5480	5480	5480	0
27	20241010	191200	49948330	5480	5480	5480	5480	0
28	20241010	191100	49948330	5480	5480	5480	5480	0
29	20241010	191000	49948330	5480	5480	5480	5480	0
30	20241010	190900	49948330	5480	5480	5480	5480	0
31	20241010	190800	49948330	5480	5480	5480	5480	0
32	20241010	190700	49948330	5480	5480	5480	5480	559
33	20241010	190600	49948330	5480	5480	5480	5480	0
34	20241010	190500	49948330	5480	5480	5480	5480	0
35	20241010	190400	49948330	5480	5480	5480	5480	0
36	20241010	190300	49948330	5480	5480	5480	5480	0
37	20241010	190200	49948330	5480	5480	5480	5480	0
38	20241010	190100	49948330	5480	5480	5480	5480	0
39	20241010	190000	49948330	5480	5480	5480	5480	0
40	20241010	185900	49948330	5480	5480	5480	5480	0
41	20241010	185800	49948330	5480	5480	5480	5480	0
42	20241010	185700	49948330	5480	5480	5480	5480	0
43	20241010	185600	49948330	5480	5480	5480	5480	0
44	20241010	185500	49948330	5480	5480	5480	5480	0
45	20241010	185400	49948330	5480	5480	5480	5480	0
46	20241010	185300	49948330	5480	5480	5480	5480	0
47	20241010	185200	49948330	5480	5480	5480	5480	0
48	20241010	185100	49948330	5480	5480	5480	5480	0
49	20241010	185000	49948330	5480	5480	5480	5480	0
50	20241010	184900	49948330	5480	5480	5480	5480	0
51	20241010	184800	49948330	5480	5480	5480	5480	0
52	20241010	184700	49948330	5480	5480	5480	5480	0
53	20241010	184600	49948330	5480	5480	5480	5480	0
54	20241010	184500	49948330	5480	5480	5480	5480	0
55	20241010	184400	49948330	5480	5480	5480	5480	0
56	20241010	184300	49948330	5480	5480	5480	5480	0
57	20241010	184200	49948330	5480	5480	5480	5480	0
58	20241010	184100	49948330	5480	5480	5480	5480	0
59	20241010	184000	49948330	5480	5480	5480	5480	0
60	20241010	183900	49948330	5480	5480	5480	5480	0
61	20241010	183800	49948330	5480	5480	5480	5480	0
62	20241010	183700	49948330	5480	5480	5480	5480	559
63	20241010	183600	49948330	5480	5480	5480	5480	0
64	20241010	183500	49948330	5480	5480	5480	5480	0
65	20241010	183400	49948330	5480	5480	5480	5480	0
66	20241010	183300	49948330	5480	5480	5480	5480	0
67	20241010	183200	49948330	5480	5480	5480	5480	0
68	20241010	183100	49948330	5480	5480	5480	5480	0
69	20241010	183000	49948330	5480	5480	5480	5480	0
70	20241010	182900	49948330	5480	5480	5480	5480	0
71	20241010	182800	49948330	5480	5480	5480	5480	0
72	20241010	182700	49948330	5480	5480	5480	5480	0
73	20241010	182600	49948330	5480	5480	5480	5480	0
74	20241010	182500	49948330	5480	5480	5480	5480	0
75	20241010	182400	49948330	5480	5480	5480	5480	0
76	20241010	182300	49948330	5480	5480	5480	5480	0
77	20241010	182200	49948330	5480	5480	5480	5480	0
78	20241010	182100	49948330	5480	5480	5480	5480	0
79	20241010	182000	49948330	5480	5480	5480	5480	0
80	20241010	181900	49948330	5480	5480	5480	5480	0
81	20241010	181800	49948330	5480	5480	5480	5480	0
82	20241010	181700	49948330	5480	5480	5480	5480	0
83	20241010	181600	49948330	5480	5480	5480	5480	0
84	20241010	181500	49948330	5480	5480	5480	5480	0
85	20241010	181400	49948330	5480	5480	5480	5480	0
86	20241010	181300	49948330	5480	5480	5480	5480	0
87	20241010	181200	49948330	5480	5480	5480	5480	0
88	20241010	181100	49948330	5480	5480	5480	5480	0
89	20241010	181000	49948330	5480	5480	5480	5480	0
90	20241010	180900	49948330	5480	5480	5480	5480	0
91	20241010	180800	49948330	5480	5480	5480	5480	0
92	20241010	180700	49948330	5480	5480	5480	5480	559
93	20241010	180600	49948330	5480	5480	5480	5480	0
94	20241010	180500	49948330	5480	5480	5480	5480	0
95	20241010	180400	49948330	5480	5480	5480	5480	0
96	20241010	180300	49948330	5480	5480	5480	5480	0
97	20241010	180200	49948330	5480	5480	5480	5480	0
98	20241010	180100	49948330	5480	5480	5480	5480	0
99	20241010	180000	49948330	5480	5480	5480	5480	0
100	20241010	175900	49948330	5480	5480	5480	5480	0
101	20241010	175800	49948330	5480	5480	5480	5480	0
102	20241010	175700	49948330	5480	5480	5480	5480	0
103	20241010	175600	49948330	5480	5480	5480	5480	0
104	20241010	175500	49948330	5480	5480	5480	5480	0
105	20241010	175400	49948330	5480	5480	5480	5480	0
106	20241010	175300	49948330	5480	5480	5480	5480	0
107	20241010	175200	49948330	5480	5480	5480	5480	0
108	20241010	175100	49948330	5480	5480	5480	5480	0
109	20241010	175000	49948330	5480	5480	5480	5480	0
110	20241010	174900	49948330	5480	5480	5480	5480	0
111	20241010	174800	49948330	5480	5480	5480	5480	0
112	20241010	174700	49948330	5480	5480	5480	5480	0
113	20241010	174600	49948330	5480	5480	5480	5480	0
114	20241010	174500	49948330	5480	5480	5480	5480	0
115	20241010	174400	49948330	5480	5480	5480	5480	0
116	20241010	174300	49948330	5480	5480	5480	5480	0
117	20241010	174200	49948330	5480	5480	5480	5480	0
118	20241010	174100	49948330	5480	5480	5480	5480	0
119	20241010	174000	49948330	5480	5480	5480	5480	0
120	20241010	173900	49948330	5480	5480	5480	5480	0
121	20241010	173800	49948330	5480	5480	5480	5480	0
122	20241010	173700	49948330	5480	5480	5480	5480	559
123	20241010	173600	49948330	5480	5480	5480	5480	0
124	20241010	173500	49948330	5480	5480	5480	5480	0
125	20241010	173400	49948330	5480	5480	5480	5480	0
126	20241010	173300	49948330	5480	5480	5480	5480	0
127	20241010	173200	49948330	5480	5480	5480	5480	0
128	20241010	173100	49948330	5480	5480	5480	5480	0
129	20241010	173000	49948330	5480	5480	5480	5480	0
130	20241010	172900	49948330	5480	5480	5480	5480	0
131	20241010	172800	49948330	5480	5480	5480	5480	0
132	20241010	172700	49948330	5480	5480	5480	5480	0
133	20241010	172600	49948330	5480	5480	5480	5480	0
134	20241010	172500	49948330	5480	5480	5480	5480	0
135	20241010	172400	49948330	5480	5480	5480	5480	0
136	20241010	172300	49948330	5480	5480	5480	5480	0
137	20241010	172200	49948330	5480	5480	5480	5480	0
138	20241010	172100	49948330	5480	5480	5480	5480	0
139	20241010	172000	49948330	5480	5480	5480	5480	0
140	20241010	171900	49948330	5480	5480	5480	5480	0
141	20241010	171800	49948330	5480	5480	5480	5480	0
142	20241010	171700	49948330	5480	5480	5480	5480	0
143	20241010	171600	49948330	5480	5480	5480	5480	0
144	20241010	171500	49948330	5480	5480	5480	5480	0
145	20241010	171400	49948330	5480	5480	5480	5480	0
146	20241010	171300	49948330	5480	5480	5480	5480	0
147	20241010	171200	49948330	5480	5480	5480	5480	0
148	20241010	171100	49948330	5480	5480	5480	5480	0
149	20241010	171000	49948330	5480	5480	5480	5480	0
150	20241010	170900	49948330	5480	5480	5480	5480	0
151	20241010	170800	49948330	5480	5480	5480	5480	0
152	20241010	170700	49948330	5480	5480	5480	5480	559
153	20241010	170600	49948330	5480	5480	5480	5480	0
154	20241010	170500	49948330	5480	5480	5480	5480	0
155	20241010	170400	49948330	5480	5480	5480	5480	0
156	20241010	170300	49948330	5480	5480	5480	5480	0
157	20241010	170200	49948330	5480	5480	5480	5480	0
158	20241010	170100	49948330	5480	5480	5480	5480	0
159	20241010	170000	49948330	5480	5480	5480	5480	0
160	20241010	165900	49948330	5480	5480	5480	5480	0
161	20241010	165800	49948330	5480	5480	5480	5480	0
162	20241010	165700	49948330	5480	5480	5480	5480	0
163	20241010	165600	49948330	5480	5480	5480	5480	0
164	20241010	165500	49948330	5480	5480	5480	5480	0
165	20241010	165400	49948330	5480	5480	5480	5480	0
166	20241010	165300	49948330	5480	5480	5480	5480	0
167	20241010	165200	49948330	5480	5480	5480	5480	0
168	20241010	165100	49948330	5480	5480	5480	5480	0
169	20241010	165000	49948330	5480	5480	5480	5480	0
170	20241010	164900	49948330	5480	5480	5480	5480	0
171	20241010	164800	49948330	5480	5480	5480	5480	0
172	20241010	164700	49948330	5480	5480	5480	5480	0
173	20241010	164600	49948330	5480	5480	5480	5480	0
174	20241010	164500	49948330	5480	5480	5480	5480	0
175	20241010	164400	49948330	5480	5480	5480	5480	0
176	20241010	164300	49948330	5480	5480	5480	5480	0
177	20241010	164200	49948330	5480	5480	5480	5480	0
178	20241010	164100	49948330	5480	5480	5480	5480	0
179	20241010	164000	49948330	5480	5480	5480	5480	0
180	20241010	163900	49948330	5480	5480	5480	5480	0
181	20241010	163800	49948330	5480	5480	5480	5480	0
182	20241010	163700	49948330	5480	5480	5480	5480	559
183	20241010	163600	49948330	5480	5480	5480	5480	0
184	20241010	163500	49948330	5480	5480	5480	5480	0
185	20241010	163400	49948330	5480	5480	5480	5480	0
186	20241010	163300	49948330	5480	5480	5480	5480	0
187	20241010	163200	49948330	5480	5480	5480	5480	0
188	20241010	163100	49948330	5480	5480	5480	5480	0
189	20241010	163000	49948330	5480	5480	5480	5480	0
190	20241010	162900	49948330	5480	5480	5480	5480	0
191	20241010	162800	49948330	5480	5480	5480	5480	0
192	20241010	162700	49948330	5480	5480	5480	5480	0
193	20241010	162600	49948330	5480	5480	5480	5480	0
194	20241010	162500	49948330	5480	5480	5480	5480	0
195	20241010	162400	49948330	5480	5480	5480	5480	0
196	20241010	162300	49948330	5480	5480	5480	5480	0
197	20241010	162200	49948330	5480	5480	5480	5480	0
198	20241010	162100	49948330	5480	5480	5480	5480	0
199	20241010	162000	49948330	5480	5480	5480	5480	0
200	20241010	161900	49948330	5480	5480	5480	5480	0
201	20241010	161800	49948330	5480	5480	5480	5480	0
202	20241010	161700	49948330	5480	5480	5480	5480	0
203	20241010	161600	49948330	5480	5480	5480	5480	0
204	20241010	161500	49948330	5480	5480	5480	5480	0
205	20241010	161400	49948330	5480	5480	5480	5480	0
206	20241010	161300	49948330	5480	5480	5480	5480	0
207	20241010	161200	49948330	5480	5480	5480	5480	0
208	20241010	161100	49948330	5480	5480	5480	5480	0
209	20241010	161000	49948330	5480	5480	5480	5480	0
210	20241010	160900	49948330	5480	5480	5480	5480	0
211	20241010	160800	49948330	5480	5480	5480	5480	0
212	20241010	160700	49948330	5480	5480	5480	5480	559
213	20241010	160600	49948330	5480	5480	5480	5480	0
214	20241010	160500	49948330	5480	5480	5480	5480	0
215	20241010	160400	49948330	5480	5480	5480	5480	0
216	20241010	160300	49948330	5480	5480	5480	5480	0
217	20241010	160200	49948330	5480	5480	5480	5480	0
218	20241010	160100	49948330	5480	5480	5480	5480	0
219	20241010	160000	49948330	5480	5480	5480	5480	0
220	20241010	155900	49948330	5480	5480	5480	5480	0
221	20241010	155800	49948330	5480	5480	5480	5480	0
222	20241010	155700	49948330	5480	5480	5480	5480	0
223	20241010	155600	49948330	5480	5480	5480	5480	0
224	20241010	155500	49948330	5480	5480	5480	5480	0
225	20241010	155400	49948330	5480	5480	5480	5480	0
226	20241010	155300	49948330	5480	5480	5480	5480	0
227	20241010	155200	49948330	5480	5480	5480	5480	0
228	20241010	155100	49948330	5480	5480	5480	5480	0
229	20241010	155000	49948330	5480	5480	5480	5480	0
230	20241010	154900	49948330	5480	5480	5480	5480	0
231	20241010	154800	49948330	5480	5480	5480	5480	0
232	20241010	154700	49948330	5480	5480	5480	5480	0
233	20241010	154600	49948330	5480	5480	5480	5480	0
234	20241010	154500	49948330	5480	5480	5480	5480	0
235	20241010	154400	49948330	5480	5480	5480	5480	0
236	20241010	154300	49948330	5480	5480	5480	5480	0
237	20241010	154200	49948330	5480	5480	5480	5480	0
238	20241010	154100	49948330	5480	5480	5480	5480	0
239	20241010	154000	49948330	5480	5480	5480	5480	0
240	20241010	153900	49948330	5480	5480	5480	5480	0
241	20241010	153800	49948330	5480	5480	5480	5480	0
242	20241010	153700	49948330	5480	5480	5480	5480	559
243	20241010	153600	49948330	5480	5480	5480	5480	0
244	20241010	153500	49948330	5480	5480	5480	5480	0
245	20241010	153400	49948330	5480	5480	5480	5480	0
246	20241010	153300	49948330	5480	5480	5480	5480	0
247	20241010	153200	49948330	5480	5480	5480	5480	0
248	20241010	153100	49948330	5480	5480	5480	5480	0
249	20241010	153000	49948330	5480	5480	5480	5480	559
250	20241010	152900	46885010	5480	5480	5480	5480	0
251	20241010	152800	46885010	5480	5480	5480	5480	0
252	20241010	152700	46885010	5480	5480	5480	5480	0
253	20241010	152600	46885010	5480	5480	5480	5480	0
254	20241010	152500	46885010	5480	5480	5480	5480	0
255	20241010	152400	46885010	5480	5480	5480	5480	0
256	20241010	152300	46885010	5480	5480	5480	5480	0
257	20241010	152200	46885010	5480	5480	5480	5480	0
258	20241010	152100	46885010	5480	5480	5480	5480	0
259	20241010	152000	46885010	5480	5480	5480	5480	0
260	20241010	151900	46885010	5480	5470	5480	5470	20
261	20241010	151800	46775510	5480	5460	5480	5460	77
262	20241010	151700	46355050	5460	5440	5460	5440	56
263	20241010	151600	46050290	5460	5440	5460	5440	20
264	20241010	151500	45941450	5480	5480	5480	5480	0
265	20241010	151400	45941450	5480	5480	5480	5480	0
266	20241010	151300	45941450	5480	5480	5480	5480	0
267	20241010	151200	45941450	5480	5480	5480	5480	0
268	20241010	151100	45941450	5480	5480	5480	5480	0
269	20241010	151000	45941450	5480	5480	5480	5480	0
270	20241010	150900	45941450	5480	5480	5480	5480	0
271	20241010	150800	45941450	5480	5480	5480	5480	0
272	20241010	150700	45941450	5480	5480	5480	5480	0
273	20241010	150600	45941450	5480	5480	5480	5480	0
274	20241010	150500	45941450	5480	5480	5480	5480	0
275	20241010	150400	45941450	5480	5480	5480	5480	0
276	20241010	150300	45941450	5480	5480	5480	5480	0
277	20241010	150200	45941450	5480	5480	5480	5480	0
278	20241010	150100	45941450	5480	5480	5480	5480	1
279	20241010	150000	45935970	5470	5470	5470	5470	2
280	20241010	145900	45925030	5490	5490	5490	5490	0
281	20241010	145800	45925030	5490	5490	5490	5490	0
282	20241010	145700	45925030	5490	5490	5490	5490	0
283	20241010	145600	45925030	5490	5490	5490	5490	0
284	20241010	145500	45925030	5490	5490	5490	5490	0
285	20241010	145400	45925030	5490	5490	5490	5490	0
286	20241010	145300	45925030	5490	5450	5490	5450	276
287	20241010	145200	44417830	5450	5450	5450	5450	9
288	20241010	145100	44368780	5470	5470	5470	5470	0
289	20241010	145000	44368780	5470	5470	5470	5470	0
290	20241010	144900	44368780	5470	5470	5470	5470	0
291	20241010	144800	44368780	5470	5470	5470	5470	0
292	20241010	144700	44368780	5470	5470	5470	5470	0
293	20241010	144600	44368780	5470	5470	5470	5470	0
294	20241010	144500	44368780	5470	5470	5470	5470	0
295	20241010	144400	44368780	5470	5440	5470	5440	632
296	20241010	144300	40929970	5450	5450	5450	5450	530
297	20241010	144200	38041470	5470	5470	5470	5470	0
298	20241010	144100	38041470	5470	5470	5470	5470	1
299	20241010	144000	38036000	5440	5440	5440	5440	0
300	20241010	143900	38036000	5440	5450	5450	5440	79
301	20241010	143800	37606130	5450	5450	5450	5450	0
302	20241010	143700	37606130	5450	5450	5450	5450	0
303	20241010	143600	37606130	5450	5450	5450	5450	0
304	20241010	143500	37606130	5450	5450	5450	5450	0
305	20241010	143400	37606130	5450	5450	5450	5450	0
306	20241010	143300	37606130	5450	5450	5450	5450	0
307	20241010	143200	37606130	5450	5450	5450	5450	0
308	20241010	143100	37606130	5450	5450	5450	5450	0
309	20241010	143000	37606130	5450	5450	5450	5450	1
310	20241010	142900	37600680	5480	5480	5480	5480	0
311	20241010	142800	37600680	5480	5480	5480	5480	0
312	20241010	142700	37600680	5480	5480	5480	5480	0
313	20241010	142600	37600680	5480	5480	5480	5480	0
314	20241010	142500	37600680	5480	5480	5480	5480	0
315	20241010	142400	37600680	5480	5480	5480	5480	0
316	20241010	142300	37600680	5480	5480	5480	5480	0
317	20241010	142200	37600680	5480	5480	5480	5480	0
318	20241010	142100	37600680	5480	5480	5480	5480	1
319	20241010	142000	37595200	5480	5480	5480	5470	83
320	20241010	141900	37140440	5440	5450	5450	5440	985
321	20241010	141800	31776340	5480	5480	5480	5480	0
322	20241010	141700	31776340	5480	5480	5480	5480	0
323	20241010	141600	31776340	5480	5480	5480	5480	0
324	20241010	141500	31776340	5480	5480	5480	5480	0
325	20241010	141400	31776340	5480	5480	5480	5480	0
326	20241010	141300	31776340	5480	5480	5480	5480	0
327	20241010	141200	31776340	5480	5480	5480	5480	0
328	20241010	141100	31776340	5480	5480	5480	5480	0
329	20241010	141000	31776340	5480	5480	5480	5480	0
330	20241010	140900	31776340	5480	5480	5480	5480	0
331	20241010	140800	31776340	5480	5480	5480	5480	0
332	20241010	140700	31776340	5480	5480	5480	5480	0
333	20241010	140600	31776340	5480	5480	5480	5480	0
334	20241010	140500	31776340	5480	5480	5480	5480	0
335	20241010	140400	31776340	5480	5480	5480	5480	0
336	20241010	140300	31776340	5480	5480	5480	5480	0
337	20241010	140200	31776340	5480	5480	5480	5480	0
338	20241010	140100	31776340	5480	5480	5480	5480	0
339	20241010	140000	31776340	5480	5480	5480	5480	0
340	20241010	135900	31776340	5480	5480	5480	5480	0
341	20241010	135800	31776340	5480	5480	5480	5480	0
342	20241010	135700	31776340	5480	5480	5480	5480	0
343	20241010	135600	31776340	5480	5480	5480	5480	0
344	20241010	135500	31776340	5480	5480	5480	5480	1
345	20241010	135400	31770860	5450	5450	5450	5450	0
346	20241010	135300	31770860	5450	5450	5450	5450	0
347	20241010	135200	31770860	5450	5450	5450	5450	0
348	20241010	135100	31770860	5450	5450	5450	5450	0
349	20241010	135000	31770860	5450	5450	5450	5450	0
350	20241010	134900	31770860	5450	5450	5450	5450	0
351	20241010	134800	31770860	5450	5450	5450	5450	150
352	20241010	134700	30953360	5480	5480	5480	5480	0
353	20241010	134600	30953360	5480	5480	5480	5480	1
354	20241010	134500	30947880	5460	5470	5470	5460	17
355	20241010	134400	30855040	5490	5490	5490	5490	0
356	20241010	134300	30855040	5490	5480	5490	5480	36
357	20241010	134200	30657690	5480	5480	5480	5480	0
358	20241010	134100	30657690	5480	5480	5480	5480	100
359	20241010	134000	30109690	5470	5470	5470	5470	0
360	20241010	133900	30109690	5470	5470	5470	5470	100
361	20241010	133800	29562690	5480	5480	5480	5480	0
362	20241010	133700	29562690	5480	5480	5480	5480	0
363	20241010	133600	29562690	5480	5480	5480	5480	0
364	20241010	133500	29562690	5480	5480	5480	5480	0
365	20241010	133400	29562690	5480	5480	5480	5480	0
366	20241010	133300	29562690	5480	5480	5480	5480	0
367	20241010	133200	29562690	5480	5480	5480	5480	0
368	20241010	133100	29562690	5480	5470	5480	5470	26
369	20241010	133000	29420460	5460	5460	5460	5460	0
370	20241010	132900	29420460	5460	5460	5460	5460	30
371	20241010	132800	29256660	5460	5460	5460	5460	0
372	20241010	132700	29256660	5460	5460	5460	5460	2
373	20241010	132600	29245740	5460	5460	5460	5460	0
374	20241010	132500	29245740	5460	5470	5470	5460	27
375	20241010	132400	29098300	5470	5470	5470	5470	2
376	20241010	132300	29087360	5470	5470	5470	5470	0
377	20241010	132200	29087360	5470	5470	5470	5470	0
378	20241010	132100	29087360	5470	5470	5470	5470	0
379	20241010	132000	29087360	5470	5470	5470	5470	0
380	20241010	131900	29087360	5470	5470	5470	5470	0
381	20241010	131800	29087360	5470	5470	5470	5470	0
382	20241010	131700	29087360	5470	5470	5470	5470	0
383	20241010	131600	29087360	5470	5470	5470	5470	0
384	20241010	131500	29087360	5470	5470	5470	5470	0
385	20241010	131400	29087360	5470	5470	5470	5470	0
386	20241010	131300	29087360	5470	5470	5470	5470	0
387	20241010	131200	29087360	5470	5470	5470	5470	0
388	20241010	131100	29087360	5470	5470	5470	5470	0
389	20241010	131000	29087360	5470	5470	5470	5470	0
390	20241010	130900	29087360	5470	5470	5470	5470	0
391	20241010	130800	29087360	5470	5470	5470	5470	0
392	20241010	130700	29087360	5470	5470	5470	5470	0
393	20241010	130600	29087360	5470	5470	5470	5470	0
394	20241010	130500	29087360	5470	5470	5470	5470	0
395	20241010	130400	29087360	5470	5470	5470	5470	0
396	20241010	130300	29087360	5470	5470	5470	5470	0
397	20241010	130200	29087360	5470	5470	5470	5470	2
398	20241010	130100	29076420	5450	5450	5450	5450	0
399	20241010	130000	29076420	5450	5460	5460	5450	50
400	20241010	125900	28803850	5460	5460	5460	5460	10
401	20241010	125800	28749250	5480	5480	5480	5480	0
402	20241010	125700	28749250	5480	5480	5480	5480	0
403	20241010	125600	28749250	5480	5480	5480	5480	0
404	20241010	125500	28749250	5480	5480	5480	5480	0
405	20241010	125400	28749250	5480	5480	5480	5480	0
406	20241010	125300	28749250	5480	5480	5480	5480	0
407	20241010	125200	28749250	5480	5480	5480	5480	0
408	20241010	125100	28749250	5480	5480	5480	5480	0
409	20241010	125000	28749250	5480	5480	5480	5480	1
410	20241010	124900	28743770	5450	5450	5450	5450	100
411	20241010	124800	28198770	5450	5460	5460	5450	50
412	20241010	124700	27926240	5460	5460	5460	5460	0
413	20241010	124600	27926240	5460	5460	5460	5460	50
414	20241010	124500	27653240	5470	5470	5470	5470	0
415	20241010	124400	27653240	5470	5470	5470	5470	0
416	20241010	124300	27653240	5470	5470	5470	5470	0
417	20241010	124200	27653240	5470	5470	5470	5470	0
418	20241010	124100	27653240	5470	5470	5470	5470	0
419	20241010	124000	27653240	5470	5470	5470	5470	404
420	20241010	123900	25443360	5470	5470	5470	5470	0
421	20241010	123800	25443360	5470	5470	5470	5470	0
422	20241010	123700	25443360	5470	5470	5470	5470	0
423	20241010	123600	25443360	5470	5470	5470	5470	0
424	20241010	123500	25443360	5470	5470	5470	5470	0
425	20241010	123400	25443360	5470	5470	5470	5470	0
426	20241010	123300	25443360	5470	5470	5470	5470	0
427	20241010	123200	25443360	5470	5470	5470	5470	0
428	20241010	123100	25443360	5470	5470	5470	5470	0
429	20241010	123000	25443360	5470	5470	5470	5470	0
430	20241010	122900	25443360	5470	5470	5470	5470	0
431	20241010	122800	25443360	5470	5470	5470	5470	0
432	20241010	122700	25443360	5470	5470	5470	5470	0
433	20241010	122600	25443360	5470	5470	5470	5470	0
434	20241010	122500	25443360	5470	5470	5470	5470	0
435	20241010	122400	25443360	5470	5470	5470	5470	0
436	20241010	122300	25443360	5470	5470	5470	5470	0
437	20241010	122200	25443360	5470	5470	5470	5470	0
438	20241010	122100	25443360	5470	5470	5470	5470	0
439	20241010	122000	25443360	5470	5470	5470	5470	0
440	20241010	121900	25443360	5470	5480	5480	5470	92
441	20241010	121800	24939300	5500	5500	5500	5500	0
442	20241010	121700	24939300	5500	5500	5500	5500	0
443	20241010	121600	24939300	5500	5500	5500	5500	0
444	20241010	121500	24939300	5500	5500	5500	5500	0
445	20241010	121400	24939300	5500	5500	5500	5500	18
446	20241010	121300	24840300	5500	5500	5500	5500	0
447	20241010	121200	24840300	5500	5500	5500	5500	50
448	20241010	121100	24565300	5510	5510	5510	5510	0
449	20241010	121000	24565300	5510	5510	5510	5510	0
450	20241010	120900	24565300	5510	5510	5510	5510	0
451	20241010	120800	24565300	5510	5510	5510	5510	0
452	20241010	120700	24565300	5510	5510	5510	5510	0
453	20241010	120600	24565300	5510	5510	5510	5510	0
454	20241010	120500	24565300	5510	5510	5510	5510	0
455	20241010	120400	24565300	5510	5510	5510	5510	0
456	20241010	120300	24565300	5510	5510	5510	5510	0
457	20241010	120200	24565300	5510	5510	5510	5510	0
458	20241010	120100	24565300	5510	5510	5510	5510	0
459	20241010	120000	24565300	5510	5510	5510	5510	0
460	20241010	115900	24565300	5510	5510	5510	5510	0
461	20241010	115800	24565300	5510	5510	5510	5510	0
462	20241010	115700	24565300	5510	5510	5510	5510	0
463	20241010	115600	24565300	5510	5510	5510	5510	0
464	20241010	115500	24565300	5510	5510	5510	5510	0
465	20241010	115400	24565300	5510	5510	5510	5510	0
466	20241010	115300	24565300	5510	5510	5510	5510	18
467	20241010	115200	24466120	5510	5510	5510	5510	0
468	20241010	115100	24466120	5510	5510	5510	5510	0
469	20241010	115000	24466120	5510	5510	5510	5510	0
470	20241010	114900	24466120	5510	5510	5510	5510	0
471	20241010	114800	24466120	5510	5510	5510	5510	0
472	20241010	114700	24466120	5510	5510	5510	5510	0
473	20241010	114600	24466120	5510	5510	5510	5510	0
474	20241010	114500	24466120	5510	5510	5510	5510	0
475	20241010	114400	24466120	5510	5510	5510	5510	0
476	20241010	114300	24466120	5510	5510	5510	5510	0
477	20241010	114200	24466120	5510	5510	5510	5510	0
478	20241010	114100	24466120	5510	5510	5510	5510	22
479	20241010	114000	24344900	5520	5520	5520	5520	0
480	20241010	113900	24344900	5520	5520	5520	5520	0
481	20241010	113800	24344900	5520	5520	5520	5520	0
482	20241010	113700	24344900	5520	5520	5520	5520	0
483	20241010	113600	24344900	5520	5520	5520	5520	2
484	20241010	113500	24333860	5500	5500	5500	5500	0
485	20241010	113400	24333860	5500	5500	5500	5500	0
486	20241010	113300	24333860	5500	5500	5500	5500	0
487	20241010	113200	24333860	5500	5500	5500	5500	2177
488	20241010	113100	12360360	5500	5500	5500	5500	3
489	20241010	113000	12343860	5500	5500	5500	5500	0
490	20241010	112900	12343860	5500	5500	5500	5500	0
491	20241010	112800	12343860	5500	5500	5500	5500	0
492	20241010	112700	12343860	5500	5500	5500	5500	0
493	20241010	112600	12343860	5500	5500	5500	5500	10
494	20241010	112500	12288860	5500	5500	5500	5500	0
495	20241010	112400	12288860	5500	5510	5510	5500	9
496	20241010	112300	12239290	5520	5520	5520	5520	0
497	20241010	112200	12239290	5520	5520	5520	5520	0
498	20241010	112100	12239290	5520	5520	5520	5520	0
499	20241010	112000	12239290	5520	5520	5520	5520	0
500	20241010	111900	12239290	5520	5520	5520	5520	0
501	20241010	111800	12239290	5520	5520	5520	5520	0
502	20241010	111700	12239290	5520	5520	5520	5520	0
503	20241010	111600	12239290	5520	5520	5520	5520	0
504	20241010	111500	12239290	5520	5520	5520	5520	0
505	20241010	111400	12239290	5520	5520	5520	5520	0
506	20241010	111300	12239290	5520	5520	5520	5520	4
507	20241010	111200	12217210	5520	5520	5520	5520	0
508	20241010	111100	12217210	5520	5520	5520	5520	0
509	20241010	111000	12217210	5520	5520	5520	5520	0
510	20241010	110900	12217210	5520	5510	5520	5510	51
511	20241010	110800	11936190	5500	5500	5500	5500	2
512	20241010	110700	11925190	5490	5490	5490	5490	0
513	20241010	110600	11925190	5490	5490	5490	5490	57
514	20241010	110500	11612260	5490	5490	5490	5490	0
515	20241010	110400	11612260	5490	5490	5490	5490	0
516	20241010	110300	11612260	5490	5490	5490	5490	0
517	20241010	110200	11612260	5490	5490	5490	5490	0
518	20241010	110100	11612260	5490	5490	5490	5490	0
519	20241010	110000	11612260	5490	5490	5490	5490	0
520	20241010	105900	11612260	5490	5490	5490	5490	0
521	20241010	105800	11612260	5490	5490	5490	5490	0
522	20241010	105700	11612260	5490	5490	5490	5490	0
523	20241010	105600	11612260	5490	5490	5490	5490	0
524	20241010	105500	11612260	5490	5490	5490	5490	0
525	20241010	105400	11612260	5490	5490	5490	5490	0
526	20241010	105300	11612260	5490	5490	5490	5490	0
527	20241010	105200	11612260	5490	5490	5490	5490	0
528	20241010	105100	11612260	5490	5490	5490	5490	2
529	20241010	105000	11601280	5480	5480	5480	5480	0
530	20241010	104900	11601280	5480	5480	5480	5480	0
531	20241010	104800	11601280	5480	5480	5480	5480	0
532	20241010	104700	11601280	5480	5480	5480	5480	0
533	20241010	104600	11601280	5480	5490	5490	5480	189
534	20241010	104500	10565410	5490	5490	5490	5490	0
535	20241010	104400	10565410	5490	5490	5490	5490	0
536	20241010	104300	10565410	5490	5490	5490	5490	0
537	20241010	104200	10565410	5490	5490	5490	5490	0
538	20241010	104100	10565410	5490	5490	5490	5490	0
539	20241010	104000	10565410	5490	5490	5490	5490	0
540	20241010	103900	10565410	5490	5490	5490	5490	0
541	20241010	103800	10565410	5490	5490	5490	5490	0
542	20241010	103700	10565410	5490	5490	5490	5490	0
543	20241010	103600	10565410	5490	5490	5490	5490	0
544	20241010	103500	10565410	5490	5490	5490	5490	0
545	20241010	103400	10565410	5490	5490	5490	5490	0
546	20241010	103300	10565410	5490	5490	5490	5490	0
547	20241010	103200	10565410	5490	5490	5490	5490	81
548	20241010	103100	10120720	5490	5490	5490	5490	0
549	20241010	103000	10120720	5490	5490	5490	5490	0
550	20241010	102900	10120720	5490	5490	5490	5490	0
551	20241010	102800	10120720	5490	5490	5490	5490	0
552	20241010	102700	10120720	5490	5490	5490	5490	0
553	20241010	102600	10120720	5490	5490	5490	5490	0
554	20241010	102500	10120720	5490	5490	5490	5490	0
555	20241010	102400	10120720	5490	5490	5490	5490	0
556	20241010	102300	10120720	5490	5490	5490	5490	0
557	20241010	102200	10120720	5490	5490	5490	5490	0
558	20241010	102100	10120720	5490	5490	5490	5490	0
559	20241010	102000	10120720	5490	5490	5490	5490	0
560	20241010	101900	10120720	5490	5490	5490	5490	0
561	20241010	101800	10120720	5490	5490	5490	5490	1
562	20241010	101700	10115230	5500	5500	5500	5500	0
563	20241010	101600	10115230	5500	5500	5500	5500	2
564	20241010	101500	10104230	5490	5490	5490	5490	0
565	20241010	101400	10104230	5490	5490	5490	5490	0
566	20241010	101300	10104230	5490	5490	5490	5490	111
567	20241010	101200	9494840	5530	5510	5530	5510	500
568	20241010	101100	6730360	5490	5490	5490	5490	0
569	20241010	101000	6730360	5490	5490	5490	5490	0
570	20241010	100900	6730360	5490	5490	5490	5490	100
571	20241010	100800	6181360	5510	5510	5510	5510	1
572	20241010	100700	6175850	5490	5490	5490	5490	0
573	20241010	100600	6175850	5490	5490	5490	5490	0
574	20241010	100500	6175850	5490	5490	5490	5490	0
575	20241010	100400	6175850	5490	5490	5490	5490	199
576	20241010	100300	5083340	5480	5480	5480	5480	0
577	20241010	100200	5083340	5480	5480	5480	5480	0
578	20241010	100100	5083340	5480	5480	5480	5480	0
579	20241010	100000	5083340	5480	5480	5480	5480	0
580	20241010	095900	5083340	5480	5480	5480	5480	2
581	20241010	095800	5072380	5490	5490	5490	5490	0
582	20241010	095700	5072380	5490	5490	5490	5490	1
583	20241010	095600	5066890	5490	5490	5490	5490	0
584	20241010	095500	5066890	5490	5490	5490	5490	0
585	20241010	095400	5066890	5490	5490	5490	5490	1
586	20241010	095300	5061400	5480	5480	5480	5480	0
587	20241010	095200	5061400	5480	5490	5490	5480	3
588	20241010	095100	5044950	5530	5530	5530	5530	0
589	20241010	095000	5044950	5530	5530	5530	5530	0
590	20241010	094900	5044950	5530	5530	5530	5530	0
591	20241010	094800	5044950	5530	5530	5530	5530	0
592	20241010	094700	5044950	5530	5530	5530	5530	0
593	20241010	094600	5044950	5530	5530	5530	5530	0
594	20241010	094500	5044950	5530	5530	5530	5530	0
595	20241010	094400	5044950	5530	5530	5530	5530	0
596	20241010	094300	5044950	5530	5530	5530	5530	1
597	20241010	094200	5039420	5530	5480	5530	5480	2
598	20241010	094100	5028410	5540	5540	5540	5540	0
599	20241010	094000	5028410	5540	5530	5540	5530	7
600	20241010	093900	4989690	5510	5510	5510	5510	0
601	20241010	093800	4989690	5510	5510	5510	5510	0
602	20241010	093700	4989690	5510	5510	5510	5510	0
603	20241010	093600	4989690	5510	5510	5510	5510	0
604	20241010	093500	4989690	5510	5510	5510	5510	0
605	20241010	093400	4989690	5510	5510	5510	5510	0
606	20241010	093300	4989690	5510	5510	5510	5510	20
607	20241010	093200	4879490	5510	5510	5510	5510	18
608	20241010	093100	4780310	5470	5470	5470	5470	0
609	20241010	093000	4780310	5470	5470	5470	5470	0
610	20241010	092900	4780310	5470	5470	5470	5470	0
611	20241010	092800	4780310	5470	5470	5470	5470	0
612	20241010	092700	4780310	5470	5480	5480	5470	61
613	20241010	092600	4446390	5480	5480	5480	5480	50
614	20241010	092500	4172390	5480	5480	5480	5480	1
615	20241010	092400	4166910	5480	5480	5480	5480	0
616	20241010	092300	4166910	5480	5480	5480	5480	0
617	20241010	092200	4166910	5480	5480	5480	5480	0
618	20241010	092100	4166910	5480	5480	5480	5480	10
619	20241010	092000	4112110	5480	5480	5480	5480	0
620	20241010	091900	4112110	5480	5480	5480	5480	0
621	20241010	091800	4112110	5480	5490	5490	5480	300
622	20241010	091700	2468080	5490	5490	5490	5490	20
623	20241010	091600	2358280	5480	5480	5480	5480	0
624	20241010	091500	2358280	5480	5480	5480	5480	0
625	20241010	091400	2358280	5480	5480	5480	5480	0
626	20241010	091300	2358280	5480	5480	5480	5480	0
627	20241010	091200	2358280	5480	5490	5490	5480	300
628	20241010	091100	714060	5550	5550	5550	5550	0
629	20241010	091000	714060	5550	5550	5550	5550	1
630	20241010	090900	708510	5480	5480	5480	5480	20
631	20241010	090800	598910	5480	5480	5480	5480	0
632	20241010	090700	598910	5480	5480	5480	5480	0
633	20241010	090600	598910	5480	5480	5480	5480	0
634	20241010	090500	598910	5480	5480	5480	5480	0
635	20241010	090400	598910	5480	5480	5480	5480	0
636	20241010	090300	598910	5480	5480	5480	5480	30
637	20241010	090200	434510	5490	5490	5490	5490	0
638	20241010	090100	434510	5490	5490	5490	5490	0
639	20241010	090000	434510	5490	5490	5490	5490	59