KissMeData/021320/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190700	19841070	4405	4405	4405	4405	259
3	20241010	190600	19841070	4405	4405	4405	4405	0
4	20241010	190500	19841070	4405	4405	4405	4405	0
5	20241010	190400	19841070	4405	4405	4405	4405	0
6	20241010	190300	19841070	4405	4405	4405	4405	0
7	20241010	190200	19841070	4405	4405	4405	4405	0
8	20241010	190100	19841070	4405	4405	4405	4405	0
9	20241010	190000	19841070	4405	4405	4405	4405	0
10	20241010	185900	19841070	4405	4405	4405	4405	0
11	20241010	185800	19841070	4405	4405	4405	4405	0
12	20241010	185700	19841070	4405	4405	4405	4405	0
13	20241010	185600	19841070	4405	4405	4405	4405	0
14	20241010	185500	19841070	4405	4405	4405	4405	0
15	20241010	185400	19841070	4405	4405	4405	4405	0
16	20241010	185300	19841070	4405	4405	4405	4405	0
17	20241010	185200	19841070	4405	4405	4405	4405	0
18	20241010	185100	19841070	4405	4405	4405	4405	0
19	20241010	185000	19841070	4405	4405	4405	4405	0
20	20241010	184900	19841070	4405	4405	4405	4405	0
21	20241010	184800	19841070	4405	4405	4405	4405	0
22	20241010	184700	19841070	4405	4405	4405	4405	0
23	20241010	184600	19841070	4405	4405	4405	4405	0
24	20241010	184500	19841070	4405	4405	4405	4405	0
25	20241010	184400	19841070	4405	4405	4405	4405	0
26	20241010	184300	19841070	4405	4405	4405	4405	0
27	20241010	184200	19841070	4405	4405	4405	4405	0
28	20241010	184100	19841070	4405	4405	4405	4405	0
29	20241010	184000	19841070	4405	4405	4405	4405	0
30	20241010	183900	19841070	4405	4405	4405	4405	0
31	20241010	183800	19841070	4405	4405	4405	4405	0
32	20241010	183700	19841070	4405	4405	4405	4405	259
33	20241010	183600	19841070	4405	4405	4405	4405	0
34	20241010	183500	19841070	4405	4405	4405	4405	0
35	20241010	183400	19841070	4405	4405	4405	4405	0
36	20241010	183300	19841070	4405	4405	4405	4405	0
37	20241010	183200	19841070	4405	4405	4405	4405	0
38	20241010	183100	19841070	4405	4405	4405	4405	0
39	20241010	183000	19841070	4405	4405	4405	4405	0
40	20241010	182900	19841070	4405	4405	4405	4405	0
41	20241010	182800	19841070	4405	4405	4405	4405	0
42	20241010	182700	19841070	4405	4405	4405	4405	0
43	20241010	182600	19841070	4405	4405	4405	4405	0
44	20241010	182500	19841070	4405	4405	4405	4405	0
45	20241010	182400	19841070	4405	4405	4405	4405	0
46	20241010	182300	19841070	4405	4405	4405	4405	0
47	20241010	182200	19841070	4405	4405	4405	4405	0
48	20241010	182100	19841070	4405	4405	4405	4405	0
49	20241010	182000	19841070	4405	4405	4405	4405	0
50	20241010	181900	19841070	4405	4405	4405	4405	0
51	20241010	181800	19841070	4405	4405	4405	4405	0
52	20241010	181700	19841070	4405	4405	4405	4405	0
53	20241010	181600	19841070	4405	4405	4405	4405	0
54	20241010	181500	19841070	4405	4405	4405	4405	0
55	20241010	181400	19841070	4405	4405	4405	4405	0
56	20241010	181300	19841070	4405	4405	4405	4405	0
57	20241010	181200	19841070	4405	4405	4405	4405	0
58	20241010	181100	19841070	4405	4405	4405	4405	0
59	20241010	181000	19841070	4405	4405	4405	4405	0
60	20241010	180900	19841070	4405	4405	4405	4405	0
61	20241010	180800	19841070	4405	4405	4405	4405	0
62	20241010	180700	19841070	4405	4405	4405	4405	259
63	20241010	180600	19841070	4405	4405	4405	4405	0
64	20241010	180500	19841070	4405	4405	4405	4405	0
65	20241010	180400	19841070	4405	4405	4405	4405	0
66	20241010	180300	19841070	4405	4405	4405	4405	0
67	20241010	180200	19841070	4405	4405	4405	4405	0
68	20241010	180100	19841070	4405	4405	4405	4405	0
69	20241010	180000	19841070	4405	4405	4405	4405	0
70	20241010	175900	19841070	4405	4405	4405	4405	0
71	20241010	175800	19841070	4405	4405	4405	4405	0
72	20241010	175700	19841070	4405	4405	4405	4405	0
73	20241010	175600	19841070	4405	4405	4405	4405	0
74	20241010	175500	19841070	4405	4405	4405	4405	0
75	20241010	175400	19841070	4405	4405	4405	4405	0
76	20241010	175300	19841070	4405	4405	4405	4405	0
77	20241010	175200	19841070	4405	4405	4405	4405	0
78	20241010	175100	19841070	4405	4405	4405	4405	0
79	20241010	175000	19841070	4405	4405	4405	4405	0
80	20241010	174900	19841070	4405	4405	4405	4405	0
81	20241010	174800	19841070	4405	4405	4405	4405	0
82	20241010	174700	19841070	4405	4405	4405	4405	0
83	20241010	174600	19841070	4405	4405	4405	4405	0
84	20241010	174500	19841070	4405	4405	4405	4405	0
85	20241010	174400	19841070	4405	4405	4405	4405	0
86	20241010	174300	19841070	4405	4405	4405	4405	0
87	20241010	174200	19841070	4405	4405	4405	4405	0
88	20241010	174100	19841070	4405	4405	4405	4405	0
89	20241010	174000	19841070	4405	4405	4405	4405	0
90	20241010	173900	19841070	4405	4405	4405	4405	0
91	20241010	173800	19841070	4405	4405	4405	4405	0
92	20241010	173700	19841070	4405	4405	4405	4405	259
93	20241010	173600	19841070	4405	4405	4405	4405	0
94	20241010	173500	19841070	4405	4405	4405	4405	0
95	20241010	173400	19841070	4405	4405	4405	4405	0
96	20241010	173300	19841070	4405	4405	4405	4405	0
97	20241010	173200	19841070	4405	4405	4405	4405	0
98	20241010	173100	19841070	4405	4405	4405	4405	0
99	20241010	173000	19841070	4405	4405	4405	4405	0
100	20241010	172900	19841070	4405	4405	4405	4405	0
101	20241010	172800	19841070	4405	4405	4405	4405	0
102	20241010	172700	19841070	4405	4405	4405	4405	0
103	20241010	172600	19841070	4405	4405	4405	4405	0
104	20241010	172500	19841070	4405	4405	4405	4405	0
105	20241010	172400	19841070	4405	4405	4405	4405	0
106	20241010	172300	19841070	4405	4405	4405	4405	0
107	20241010	172200	19841070	4405	4405	4405	4405	0
108	20241010	172100	19841070	4405	4405	4405	4405	0
109	20241010	172000	19841070	4405	4405	4405	4405	0
110	20241010	171900	19841070	4405	4405	4405	4405	0
111	20241010	171800	19841070	4405	4405	4405	4405	0
112	20241010	171700	19841070	4405	4405	4405	4405	0
113	20241010	171600	19841070	4405	4405	4405	4405	0
114	20241010	171500	19841070	4405	4405	4405	4405	0
115	20241010	171400	19841070	4405	4405	4405	4405	0
116	20241010	171300	19841070	4405	4405	4405	4405	0
117	20241010	171200	19841070	4405	4405	4405	4405	0
118	20241010	171100	19841070	4405	4405	4405	4405	0
119	20241010	171000	19841070	4405	4405	4405	4405	0
120	20241010	170900	19841070	4405	4405	4405	4405	0
121	20241010	170800	19841070	4405	4405	4405	4405	0
122	20241010	170700	19841070	4405	4405	4405	4405	259
123	20241010	170600	19841070	4405	4405	4405	4405	0
124	20241010	170500	19841070	4405	4405	4405	4405	0
125	20241010	170400	19841070	4405	4405	4405	4405	0
126	20241010	170300	19841070	4405	4405	4405	4405	0
127	20241010	170200	19841070	4405	4405	4405	4405	0
128	20241010	170100	19841070	4405	4405	4405	4405	0
129	20241010	170000	19841070	4405	4405	4405	4405	0
130	20241010	165900	19841070	4405	4405	4405	4405	0
131	20241010	165800	19841070	4405	4405	4405	4405	0
132	20241010	165700	19841070	4405	4405	4405	4405	0
133	20241010	165600	19841070	4405	4405	4405	4405	0
134	20241010	165500	19841070	4405	4405	4405	4405	0
135	20241010	165400	19841070	4405	4405	4405	4405	0
136	20241010	165300	19841070	4405	4405	4405	4405	0
137	20241010	165200	19841070	4405	4405	4405	4405	0
138	20241010	165100	19841070	4405	4405	4405	4405	0
139	20241010	165000	19841070	4405	4405	4405	4405	0
140	20241010	164900	19841070	4405	4405	4405	4405	0
141	20241010	164800	19841070	4405	4405	4405	4405	0
142	20241010	164700	19841070	4405	4405	4405	4405	0
143	20241010	164600	19841070	4405	4405	4405	4405	0
144	20241010	164500	19841070	4405	4405	4405	4405	0
145	20241010	164400	19841070	4405	4405	4405	4405	0
146	20241010	164300	19841070	4405	4405	4405	4405	0
147	20241010	164200	19841070	4405	4405	4405	4405	0
148	20241010	164100	19841070	4405	4405	4405	4405	0
149	20241010	164000	19841070	4405	4405	4405	4405	0
150	20241010	163900	19841070	4405	4405	4405	4405	0
151	20241010	163800	19841070	4405	4405	4405	4405	0
152	20241010	163700	19841070	4405	4405	4405	4405	259
153	20241010	163600	19841070	4405	4405	4405	4405	0
154	20241010	163500	19841070	4405	4405	4405	4405	0
155	20241010	163400	19841070	4405	4405	4405	4405	0
156	20241010	163300	19841070	4405	4405	4405	4405	0
157	20241010	163200	19841070	4405	4405	4405	4405	0
158	20241010	163100	19841070	4405	4405	4405	4405	0
159	20241010	163000	19841070	4405	4405	4405	4405	0
160	20241010	162900	19841070	4405	4405	4405	4405	0
161	20241010	162800	19841070	4405	4405	4405	4405	0
162	20241010	162700	19841070	4405	4405	4405	4405	0
163	20241010	162600	19841070	4405	4405	4405	4405	0
164	20241010	162500	19841070	4405	4405	4405	4405	0
165	20241010	162400	19841070	4405	4405	4405	4405	0
166	20241010	162300	19841070	4405	4405	4405	4405	0
167	20241010	162200	19841070	4405	4405	4405	4405	0
168	20241010	162100	19841070	4405	4405	4405	4405	0
169	20241010	162000	19841070	4405	4405	4405	4405	0
170	20241010	161900	19841070	4405	4405	4405	4405	0
171	20241010	161800	19841070	4405	4405	4405	4405	0
172	20241010	161700	19841070	4405	4405	4405	4405	0
173	20241010	161600	19841070	4405	4405	4405	4405	0
174	20241010	161500	19841070	4405	4405	4405	4405	0
175	20241010	161400	19841070	4405	4405	4405	4405	0
176	20241010	161300	19841070	4405	4405	4405	4405	0
177	20241010	161200	19841070	4405	4405	4405	4405	0
178	20241010	161100	19841070	4405	4405	4405	4405	0
179	20241010	161000	19841070	4405	4405	4405	4405	0
180	20241010	160900	19841070	4405	4405	4405	4405	0
181	20241010	160800	19841070	4405	4405	4405	4405	0
182	20241010	160700	19841070	4405	4405	4405	4405	259
183	20241010	160600	19841070	4405	4405	4405	4405	0
184	20241010	160500	19841070	4405	4405	4405	4405	0
185	20241010	160400	19841070	4405	4405	4405	4405	0
186	20241010	160300	19841070	4405	4405	4405	4405	0
187	20241010	160200	19841070	4405	4405	4405	4405	0
188	20241010	160100	19841070	4405	4405	4405	4405	0
189	20241010	160000	19841070	4405	4405	4405	4405	0
190	20241010	155900	19841070	4405	4405	4405	4405	0
191	20241010	155800	19841070	4405	4405	4405	4405	0
192	20241010	155700	19841070	4405	4405	4405	4405	0
193	20241010	155600	19841070	4405	4405	4405	4405	0
194	20241010	155500	19841070	4405	4405	4405	4405	0
195	20241010	155400	19841070	4405	4405	4405	4405	0
196	20241010	155300	19841070	4405	4405	4405	4405	0
197	20241010	155200	19841070	4405	4405	4405	4405	0
198	20241010	155100	19841070	4405	4405	4405	4405	0
199	20241010	155000	19841070	4405	4405	4405	4405	0
200	20241010	154900	19841070	4405	4405	4405	4405	0
201	20241010	154800	19841070	4405	4405	4405	4405	0
202	20241010	154700	19841070	4405	4405	4405	4405	0
203	20241010	154600	19841070	4405	4405	4405	4405	0
204	20241010	154500	19841070	4405	4405	4405	4405	0
205	20241010	154400	19841070	4405	4405	4405	4405	0
206	20241010	154300	19841070	4405	4405	4405	4405	0
207	20241010	154200	19841070	4405	4405	4405	4405	0
208	20241010	154100	19841070	4405	4405	4405	4405	0
209	20241010	154000	19841070	4405	4405	4405	4405	0
210	20241010	153900	19841070	4405	4405	4405	4405	0
211	20241010	153800	19841070	4405	4405	4405	4405	0
212	20241010	153700	19841070	4405	4405	4405	4405	259
213	20241010	153600	19841070	4405	4405	4405	4405	0
214	20241010	153500	19841070	4405	4405	4405	4405	0
215	20241010	153400	19841070	4405	4405	4405	4405	0
216	20241010	153300	19841070	4405	4405	4405	4405	0
217	20241010	153200	19841070	4405	4405	4405	4405	0
218	20241010	153100	19841070	4405	4405	4405	4405	0
219	20241010	153000	19841070	4405	4405	4405	4405	259
220	20241010	152900	18700175	4390	4390	4390	4390	0
221	20241010	152800	18700175	4390	4390	4390	4390	0
222	20241010	152700	18700175	4390	4390	4390	4390	0
223	20241010	152600	18700175	4390	4390	4390	4390	0
224	20241010	152500	18700175	4390	4390	4390	4390	0
225	20241010	152400	18700175	4390	4390	4390	4390	0
226	20241010	152300	18700175	4390	4390	4390	4390	0
227	20241010	152200	18700175	4390	4390	4390	4390	0
228	20241010	152100	18700175	4390	4390	4390	4390	0
229	20241010	152000	18700175	4390	4390	4390	4390	0
230	20241010	151900	18700175	4390	4390	4390	4390	0
231	20241010	151800	18700175	4390	4390	4390	4390	0
232	20241010	151700	18700175	4390	4390	4390	4390	0
233	20241010	151600	18700175	4390	4390	4390	4390	0
234	20241010	151500	18700175	4390	4390	4390	4390	0
235	20241010	151400	18700175	4390	4390	4390	4390	4
236	20241010	151300	18682615	4365	4385	4385	4365	378
237	20241010	151200	17029535	4385	4385	4385	4385	2
238	20241010	151100	17020765	4385	4385	4385	4385	11
239	20241010	151000	16972530	4390	4390	4390	4390	0
240	20241010	150900	16972530	4390	4390	4390	4390	0
241	20241010	150800	16972530	4390	4390	4390	4390	10
242	20241010	150700	16928630	4390	4390	4390	4390	0
243	20241010	150600	16928630	4390	4390	4390	4390	0
244	20241010	150500	16928630	4390	4390	4390	4390	0
245	20241010	150400	16928630	4390	4390	4390	4390	0
246	20241010	150300	16928630	4390	4390	4390	4390	0
247	20241010	150200	16928630	4390	4390	4390	4390	0
248	20241010	150100	16928630	4390	4390	4390	4390	0
249	20241010	150000	16928630	4390	4390	4390	4390	0
250	20241010	145900	16928630	4390	4390	4390	4390	0
251	20241010	145800	16928630	4390	4390	4390	4390	0
252	20241010	145700	16928630	4390	4390	4390	4390	0
253	20241010	145600	16928630	4390	4390	4390	4390	0
254	20241010	145500	16928630	4390	4390	4390	4390	50
255	20241010	145400	16709130	4375	4375	4375	4375	0
256	20241010	145300	16709130	4375	4375	4375	4375	0
257	20241010	145200	16709130	4375	4375	4375	4375	0
258	20241010	145100	16709130	4375	4375	4375	4375	0
259	20241010	145000	16709130	4375	4375	4375	4375	0
260	20241010	144900	16709130	4375	4375	4375	4375	0
261	20241010	144800	16709130	4375	4375	4375	4375	0
262	20241010	144700	16709130	4375	4375	4375	4375	1
263	20241010	144600	16704755	4370	4370	4370	4370	0
264	20241010	144500	16704755	4370	4370	4370	4370	0
265	20241010	144400	16704755	4370	4370	4370	4370	0
266	20241010	144300	16704755	4370	4370	4370	4370	0
267	20241010	144200	16704755	4370	4370	4370	4370	0
268	20241010	144100	16704755	4370	4370	4370	4370	0
269	20241010	144000	16704755	4370	4370	4370	4370	0
270	20241010	143900	16704755	4370	4370	4370	4370	0
271	20241010	143800	16704755	4370	4370	4370	4370	0
272	20241010	143700	16704755	4370	4370	4370	4370	0
273	20241010	143600	16704755	4370	4370	4370	4370	0
274	20241010	143500	16704755	4370	4370	4370	4370	0
275	20241010	143400	16704755	4370	4370	4370	4370	0
276	20241010	143300	16704755	4370	4370	4370	4370	0
277	20241010	143200	16704755	4370	4370	4370	4370	0
278	20241010	143100	16704755	4370	4375	4375	4370	130
279	20241010	143000	16136645	4370	4370	4370	4370	0
280	20241010	142900	16136645	4370	4370	4370	4370	0
281	20241010	142800	16136645	4370	4370	4370	4370	0
282	20241010	142700	16136645	4370	4370	4370	4370	0
283	20241010	142600	16136645	4370	4370	4370	4370	0
284	20241010	142500	16136645	4370	4370	4370	4370	0
285	20241010	142400	16136645	4370	4370	4370	4370	0
286	20241010	142300	16136645	4370	4370	4370	4370	0
287	20241010	142200	16136645	4370	4370	4370	4370	0
288	20241010	142100	16136645	4370	4370	4370	4370	0
289	20241010	142000	16136645	4370	4370	4370	4370	0
290	20241010	141900	16136645	4370	4370	4370	4370	0
291	20241010	141800	16136645	4370	4370	4370	4370	0
292	20241010	141700	16136645	4370	4370	4370	4370	0
293	20241010	141600	16136645	4370	4370	4370	4370	1
294	20241010	141500	16132275	4365	4365	4365	4365	0
295	20241010	141400	16132275	4365	4365	4365	4365	0
296	20241010	141300	16132275	4365	4365	4365	4365	0
297	20241010	141200	16132275	4365	4365	4365	4365	0
298	20241010	141100	16132275	4365	4365	4365	4365	0
299	20241010	141000	16132275	4365	4365	4365	4365	0
300	20241010	140900	16132275	4365	4365	4365	4365	0
301	20241010	140800	16132275	4365	4365	4365	4365	0
302	20241010	140700	16132275	4365	4365	4365	4365	0
303	20241010	140600	16132275	4365	4365	4365	4365	0
304	20241010	140500	16132275	4365	4365	4365	4365	0
305	20241010	140400	16132275	4365	4365	4365	4365	0
306	20241010	140300	16132275	4365	4365	4365	4365	0
307	20241010	140200	16132275	4365	4365	4365	4365	0
308	20241010	140100	16132275	4365	4365	4365	4365	0
309	20241010	140000	16132275	4365	4365	4365	4365	0
310	20241010	135900	16132275	4365	4365	4365	4365	0
311	20241010	135800	16132275	4365	4365	4365	4365	0
312	20241010	135700	16132275	4365	4365	4365	4365	0
313	20241010	135600	16132275	4365	4365	4365	4365	0
314	20241010	135500	16132275	4365	4375	4375	4365	46
315	20241010	135400	15931215	4380	4380	4380	4380	0
316	20241010	135300	15931215	4380	4380	4380	4380	0
317	20241010	135200	15931215	4380	4380	4380	4380	0
318	20241010	135100	15931215	4380	4380	4380	4380	0
319	20241010	135000	15931215	4380	4380	4380	4380	0
320	20241010	134900	15931215	4380	4380	4380	4380	0
321	20241010	134800	15931215	4380	4380	4380	4380	0
322	20241010	134700	15931215	4380	4380	4380	4380	0
323	20241010	134600	15931215	4380	4380	4380	4380	0
324	20241010	134500	15931215	4380	4380	4380	4380	1
325	20241010	134400	15926835	4370	4375	4375	4370	2
326	20241010	134300	15918090	4365	4365	4365	4365	0
327	20241010	134200	15918090	4365	4365	4365	4365	0
328	20241010	134100	15918090	4365	4365	4365	4365	0
329	20241010	134000	15918090	4365	4365	4365	4365	0
330	20241010	133900	15918090	4365	4365	4365	4365	0
331	20241010	133800	15918090	4365	4365	4365	4365	0
332	20241010	133700	15918090	4365	4365	4365	4365	0
333	20241010	133600	15918090	4365	4365	4365	4365	0
334	20241010	133500	15918090	4365	4365	4365	4365	0
335	20241010	133400	15918090	4365	4365	4365	4365	0
336	20241010	133300	15918090	4365	4375	4375	4365	851
337	20241010	133200	12200330	4380	4380	4380	4380	0
338	20241010	133100	12200330	4380	4380	4380	4380	0
339	20241010	133000	12200330	4380	4380	4380	4380	0
340	20241010	132900	12200330	4380	4380	4380	4380	0
341	20241010	132800	12200330	4380	4380	4380	4380	16
342	20241010	132700	12130250	4380	4380	4380	4380	0
343	20241010	132600	12130250	4380	4380	4380	4380	5
344	20241010	132500	12108350	4380	4385	4385	4380	75
345	20241010	132400	11779845	4385	4385	4385	4385	27
346	20241010	132300	11661450	4390	4390	4390	4390	0
347	20241010	132200	11661450	4390	4390	4390	4390	0
348	20241010	132100	11661450	4390	4390	4390	4390	0
349	20241010	132000	11661450	4390	4390	4390	4390	0
350	20241010	131900	11661450	4390	4390	4390	4390	0
351	20241010	131800	11661450	4390	4390	4390	4390	0
352	20241010	131700	11661450	4390	4390	4390	4390	0
353	20241010	131600	11661450	4390	4390	4390	4390	0
354	20241010	131500	11661450	4390	4390	4390	4390	1
355	20241010	131400	11657060	4390	4390	4390	4390	0
356	20241010	131300	11657060	4390	4390	4390	4390	6
357	20241010	131200	11630720	4390	4390	4390	4390	0
358	20241010	131100	11630720	4390	4390	4390	4390	0
359	20241010	131000	11630720	4390	4390	4390	4390	0
360	20241010	130900	11630720	4390	4390	4390	4390	0
361	20241010	130800	11630720	4390	4390	4390	4390	0
362	20241010	130700	11630720	4390	4390	4390	4390	5
363	20241010	130600	11608770	4385	4385	4385	4385	0
364	20241010	130500	11608770	4385	4385	4385	4385	0
365	20241010	130400	11608770	4385	4385	4385	4385	0
366	20241010	130300	11608770	4385	4385	4385	4385	0
367	20241010	130200	11608770	4385	4385	4385	4385	0
368	20241010	130100	11608770	4385	4385	4385	4385	0
369	20241010	130000	11608770	4385	4385	4385	4385	0
370	20241010	125900	11608770	4385	4385	4385	4385	0
371	20241010	125800	11608770	4385	4385	4385	4385	0
372	20241010	125700	11608770	4385	4385	4385	4385	0
373	20241010	125600	11608770	4385	4385	4385	4385	0
374	20241010	125500	11608770	4385	4385	4385	4385	0
375	20241010	125400	11608770	4385	4385	4385	4385	0
376	20241010	125300	11608770	4385	4385	4385	4385	0
377	20241010	125200	11608770	4385	4385	4385	4385	0
378	20241010	125100	11608770	4385	4385	4385	4385	0
379	20241010	125000	11608770	4385	4385	4385	4385	0
380	20241010	124900	11608770	4385	4385	4385	4385	0
381	20241010	124800	11608770	4385	4385	4385	4385	0
382	20241010	124700	11608770	4385	4385	4385	4385	0
383	20241010	124600	11608770	4385	4385	4385	4385	0
384	20241010	124500	11608770	4385	4385	4385	4385	0
385	20241010	124400	11608770	4385	4385	4385	4385	0
386	20241010	124300	11608770	4385	4385	4385	4385	0
387	20241010	124200	11608770	4385	4385	4385	4385	0
388	20241010	124100	11608770	4385	4385	4385	4385	0
389	20241010	124000	11608770	4385	4385	4385	4385	0
390	20241010	123900	11608770	4385	4385	4385	4385	0
391	20241010	123800	11608770	4385	4385	4385	4385	0
392	20241010	123700	11608770	4385	4385	4385	4385	0
393	20241010	123600	11608770	4385	4385	4385	4385	0
394	20241010	123500	11608770	4385	4385	4385	4385	500
395	20241010	123400	9416270	4385	4385	4385	4385	0
396	20241010	123300	9416270	4385	4385	4385	4385	0
397	20241010	123200	9416270	4385	4385	4385	4385	0
398	20241010	123100	9416270	4385	4385	4385	4385	0
399	20241010	123000	9416270	4385	4385	4385	4385	0
400	20241010	122900	9416270	4385	4385	4385	4385	0
401	20241010	122800	9416270	4385	4385	4385	4385	0
402	20241010	122700	9416270	4385	4385	4385	4385	0
403	20241010	122600	9416270	4385	4385	4385	4385	0
404	20241010	122500	9416270	4385	4385	4385	4385	0
405	20241010	122400	9416270	4385	4385	4385	4385	0
406	20241010	122300	9416270	4385	4385	4385	4385	0
407	20241010	122200	9416270	4385	4385	4385	4385	0
408	20241010	122100	9416270	4385	4385	4385	4385	0
409	20241010	122000	9416270	4385	4385	4385	4385	0
410	20241010	121900	9416270	4385	4385	4385	4385	0
411	20241010	121800	9416270	4385	4385	4385	4385	0
412	20241010	121700	9416270	4385	4385	4385	4385	0
413	20241010	121600	9416270	4385	4385	4385	4385	0
414	20241010	121500	9416270	4385	4385	4385	4385	0
415	20241010	121400	9416270	4385	4385	4385	4385	0
416	20241010	121300	9416270	4385	4385	4385	4385	0
417	20241010	121200	9416270	4385	4385	4385	4385	0
418	20241010	121100	9416270	4385	4385	4385	4385	0
419	20241010	121000	9416270	4385	4385	4385	4385	0
420	20241010	120900	9416270	4385	4385	4385	4385	165
421	20241010	120800	8692745	4390	4395	4395	4390	38
422	20241010	120700	8525905	4385	4385	4385	4385	0
423	20241010	120600	8525905	4385	4385	4385	4385	0
424	20241010	120500	8525905	4385	4385	4385	4385	0
425	20241010	120400	8525905	4385	4385	4385	4385	0
426	20241010	120300	8525905	4385	4385	4385	4385	0
427	20241010	120200	8525905	4385	4385	4385	4385	0
428	20241010	120100	8525905	4385	4385	4385	4385	0
429	20241010	120000	8525905	4385	4385	4385	4385	0
430	20241010	115900	8525905	4385	4385	4385	4385	0
431	20241010	115800	8525905	4385	4385	4385	4385	0
432	20241010	115700	8525905	4385	4385	4385	4385	0
433	20241010	115600	8525905	4385	4385	4385	4385	0
434	20241010	115500	8525905	4385	4385	4385	4385	0
435	20241010	115400	8525905	4385	4385	4385	4385	0
436	20241010	115300	8525905	4385	4385	4385	4385	0
437	20241010	115200	8525905	4385	4385	4385	4385	0
438	20241010	115100	8525905	4385	4385	4385	4385	0
439	20241010	115000	8525905	4385	4385	4385	4385	0
440	20241010	114900	8525905	4385	4385	4385	4385	0
441	20241010	114800	8525905	4385	4385	4385	4385	0
442	20241010	114700	8525905	4385	4385	4385	4385	0
443	20241010	114600	8525905	4385	4385	4385	4385	49
444	20241010	114500	8311040	4390	4390	4390	4390	0
445	20241010	114400	8311040	4390	4390	4390	4390	0
446	20241010	114300	8311040	4390	4390	4390	4390	0
447	20241010	114200	8311040	4390	4390	4390	4390	0
448	20241010	114100	8311040	4390	4390	4390	4390	0
449	20241010	114000	8311040	4390	4390	4390	4390	0
450	20241010	113900	8311040	4390	4390	4390	4390	0
451	20241010	113800	8311040	4390	4390	4390	4390	0
452	20241010	113700	8311040	4390	4390	4390	4390	0
453	20241010	113600	8311040	4390	4390	4390	4390	0
454	20241010	113500	8311040	4390	4390	4390	4390	0
455	20241010	113400	8311040	4390	4390	4390	4390	0
456	20241010	113300	8311040	4390	4390	4390	4390	0
457	20241010	113200	8311040	4390	4390	4390	4390	0
458	20241010	113100	8311040	4390	4390	4390	4390	0
459	20241010	113000	8311040	4390	4390	4390	4390	1
460	20241010	112900	8306650	4395	4395	4395	4395	0
461	20241010	112800	8306650	4395	4395	4395	4395	0
462	20241010	112700	8306650	4395	4395	4395	4395	0
463	20241010	112600	8306650	4395	4395	4395	4395	0
464	20241010	112500	8306650	4395	4395	4395	4395	0
465	20241010	112400	8306650	4395	4395	4395	4395	2
466	20241010	112300	8297860	4395	4395	4395	4395	0
467	20241010	112200	8297860	4395	4395	4395	4395	0
468	20241010	112100	8297860	4395	4395	4395	4395	0
469	20241010	112000	8297860	4395	4395	4395	4395	0
470	20241010	111900	8297860	4395	4395	4395	4395	0
471	20241010	111800	8297860	4395	4395	4395	4395	0
472	20241010	111700	8297860	4395	4395	4395	4395	0
473	20241010	111600	8297860	4395	4395	4395	4395	0
474	20241010	111500	8297860	4395	4395	4395	4395	33
475	20241010	111400	8152825	4395	4395	4395	4395	0
476	20241010	111300	8152825	4395	4395	4395	4395	0
477	20241010	111200	8152825	4395	4395	4395	4395	0
478	20241010	111100	8152825	4395	4395	4395	4395	0
479	20241010	111000	8152825	4395	4395	4395	4395	0
480	20241010	110900	8152825	4395	4395	4395	4395	0
481	20241010	110800	8152825	4395	4395	4395	4395	0
482	20241010	110700	8152825	4395	4395	4395	4395	0
483	20241010	110600	8152825	4395	4395	4395	4395	0
484	20241010	110500	8152825	4395	4395	4395	4395	0
485	20241010	110400	8152825	4395	4395	4395	4395	0
486	20241010	110300	8152825	4395	4395	4395	4395	0
487	20241010	110200	8152825	4395	4395	4395	4395	0
488	20241010	110100	8152825	4395	4395	4395	4395	0
489	20241010	110000	8152825	4395	4395	4395	4395	0
490	20241010	105900	8152825	4395	4395	4395	4395	1
491	20241010	105800	8148430	4380	4380	4380	4380	0
492	20241010	105700	8148430	4380	4380	4380	4380	0
493	20241010	105600	8148430	4380	4380	4380	4380	0
494	20241010	105500	8148430	4380	4380	4380	4380	0
495	20241010	105400	8148430	4380	4380	4380	4380	0
496	20241010	105300	8148430	4380	4380	4380	4380	0
497	20241010	105200	8148430	4380	4380	4380	4380	0
498	20241010	105100	8148430	4380	4380	4380	4380	0
499	20241010	105000	8148430	4380	4380	4380	4380	0
500	20241010	104900	8148430	4380	4380	4380	4380	0
501	20241010	104800	8148430	4380	4380	4380	4380	0
502	20241010	104700	8148430	4380	4380	4380	4380	0
503	20241010	104600	8148430	4380	4380	4380	4380	0
504	20241010	104500	8148430	4380	4380	4380	4380	0
505	20241010	104400	8148430	4380	4380	4380	4380	0
506	20241010	104300	8148430	4380	4380	4380	4380	50
507	20241010	104200	7929430	4380	4380	4380	4380	0
508	20241010	104100	7929430	4380	4380	4380	4380	0
509	20241010	104000	7929430	4380	4380	4380	4380	0
510	20241010	103900	7929430	4380	4380	4380	4380	0
511	20241010	103800	7929430	4380	4380	4380	4380	0
512	20241010	103700	7929430	4380	4380	4380	4380	0
513	20241010	103600	7929430	4380	4380	4380	4380	0
514	20241010	103500	7929430	4380	4380	4380	4380	0
515	20241010	103400	7929430	4380	4380	4380	4380	0
516	20241010	103300	7929430	4380	4380	4380	4380	0
517	20241010	103200	7929430	4380	4385	4385	4380	50
518	20241010	103100	7710410	4385	4385	4385	4385	0
519	20241010	103000	7710410	4385	4385	4385	4385	15
520	20241010	102900	7644635	4385	4385	4385	4385	0
521	20241010	102800	7644635	4385	4385	4385	4385	10
522	20241010	102700	7600785	4385	4385	4385	4385	6
523	20241010	102600	7574475	4385	4385	4385	4385	10
524	20241010	102500	7530625	4385	4385	4385	4385	0
525	20241010	102400	7530625	4385	4385	4385	4385	0
526	20241010	102300	7530625	4385	4385	4385	4385	0
527	20241010	102200	7530625	4385	4385	4385	4385	0
528	20241010	102100	7530625	4385	4385	4385	4385	0
529	20241010	102000	7530625	4385	4385	4385	4385	40
530	20241010	101900	7355225	4385	4385	4385	4385	60
531	20241010	101800	7092125	4385	4390	4390	4385	370
532	20241010	101700	5467840	4390	4390	4390	4390	0
533	20241010	101600	5467840	4390	4390	4390	4390	50
534	20241010	101500	5248340	4395	4395	4395	4395	70
535	20241010	101400	4940690	4395	4395	4395	4395	0
536	20241010	101300	4940690	4395	4395	4395	4395	0
537	20241010	101200	4940690	4395	4395	4395	4395	0
538	20241010	101100	4940690	4395	4395	4395	4395	0
539	20241010	101000	4940690	4395	4395	4395	4395	0
540	20241010	100900	4940690	4395	4395	4395	4395	0
541	20241010	100800	4940690	4395	4395	4395	4395	0
542	20241010	100700	4940690	4395	4395	4395	4395	0
543	20241010	100600	4940690	4395	4395	4395	4395	0
544	20241010	100500	4940690	4395	4395	4395	4395	0
545	20241010	100400	4940690	4395	4395	4395	4395	21
546	20241010	100300	4848395	4400	4400	4400	4400	189
547	20241010	100200	4016795	4400	4400	4400	4400	116
548	20241010	100100	3506395	4400	4400	4400	4400	0
549	20241010	100000	3506395	4400	4400	4400	4400	0
550	20241010	095900	3506395	4400	4400	4400	4400	0
551	20241010	095800	3506395	4400	4400	4400	4400	0
552	20241010	095700	3506395	4400	4400	4400	4400	0
553	20241010	095600	3506395	4400	4400	4400	4400	0
554	20241010	095500	3506395	4400	4400	4400	4400	0
555	20241010	095400	3506395	4400	4400	4400	4400	5
556	20241010	095300	3484395	4400	4400	4400	4400	0
557	20241010	095200	3484395	4400	4400	4400	4400	0
558	20241010	095100	3484395	4400	4405	4405	4400	433
559	20241010	095000	1579165	4405	4405	4405	4405	115
560	20241010	094900	1072590	4410	4410	4410	4410	0
561	20241010	094800	1072590	4410	4410	4410	4410	0
562	20241010	094700	1072590	4410	4410	4410	4410	0
563	20241010	094600	1072590	4410	4410	4410	4410	0
564	20241010	094500	1072590	4410	4410	4410	4410	0
565	20241010	094400	1072590	4410	4410	4410	4410	0
566	20241010	094300	1072590	4410	4410	4410	4410	1
567	20241010	094200	1068180	4410	4410	4410	4410	1
568	20241010	094100	1063770	4410	4410	4410	4410	0
569	20241010	094000	1063770	4410	4410	4410	4410	0
570	20241010	093900	1063770	4410	4410	4410	4410	2
571	20241010	093800	1054950	4405	4405	4405	4405	0
572	20241010	093700	1054950	4405	4405	4405	4405	0
573	20241010	093600	1054950	4405	4405	4405	4405	0
574	20241010	093500	1054950	4405	4405	4405	4405	0
575	20241010	093400	1054950	4405	4405	4405	4405	0
576	20241010	093300	1054950	4405	4405	4405	4405	0
577	20241010	093200	1054950	4405	4405	4405	4405	0
578	20241010	093100	1054950	4405	4405	4405	4405	0
579	20241010	093000	1054950	4405	4405	4405	4405	0
580	20241010	092900	1054950	4405	4405	4405	4405	0
581	20241010	092800	1054950	4405	4405	4405	4405	0
582	20241010	092700	1054950	4405	4405	4405	4405	0
583	20241010	092600	1054950	4405	4405	4405	4405	0
584	20241010	092500	1054950	4405	4405	4405	4405	0
585	20241010	092400	1054950	4405	4405	4405	4405	0
586	20241010	092300	1054950	4405	4405	4405	4405	0
587	20241010	092200	1054950	4405	4405	4405	4405	0
588	20241010	092100	1054950	4405	4405	4405	4405	0
589	20241010	092000	1054950	4405	4405	4405	4405	0
590	20241010	091900	1054950	4405	4405	4405	4405	0
591	20241010	091800	1054950	4405	4405	4405	4405	0
592	20241010	091700	1054950	4405	4405	4405	4405	7
593	20241010	091600	1024115	4410	4410	4410	4410	0
594	20241010	091500	1024115	4410	4410	4410	4410	29
595	20241010	091400	896225	4410	4410	4410	4410	4
596	20241010	091300	878585	4415	4415	4415	4415	134
597	20241010	091200	286975	4415	4415	4415	4415	0
598	20241010	091100	286975	4415	4415	4415	4415	0
599	20241010	091000	286975	4415	4415	4415	4415	0
600	20241010	090900	286975	4415	4415	4415	4415	2
601	20241010	090800	278145	4415	4415	4415	4415	0
602	20241010	090700	278145	4415	4415	4415	4415	0
603	20241010	090600	278145	4415	4415	4415	4415	0
604	20241010	090500	278145	4415	4415	4415	4415	0
605	20241010	090400	278145	4415	4415	4415	4415	0
606	20241010	090300	278145	4415	4415	4415	4415	0
607	20241010	090200	278145	4415	4415	4415	4415	4
608	20241010	090100	260485	4415	4415	4415	4415	0
609	20241010	090000	260485	4415	4415	4415	4415	59