KissMeData/039340/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192400	160017840	5480	5480	5480	5480	3235
3	20241017	192300	160017840	5480	5480	5480	5480	0
4	20241017	192200	160017840	5480	5480	5480	5480	0
5	20241017	192100	160017840	5480	5480	5480	5480	0
6	20241017	192000	160017840	5480	5480	5480	5480	0
7	20241017	191900	160017840	5480	5480	5480	5480	0
8	20241017	191800	160017840	5480	5480	5480	5480	0
9	20241017	191700	160017840	5480	5480	5480	5480	0
10	20241017	191600	160017840	5480	5480	5480	5480	0
11	20241017	191500	160017840	5480	5480	5480	5480	0
12	20241017	191400	160017840	5480	5480	5480	5480	0
13	20241017	191300	160017840	5480	5480	5480	5480	0
14	20241017	191200	160017840	5480	5480	5480	5480	0
15	20241017	191100	160017840	5480	5480	5480	5480	0
16	20241017	191000	160017840	5480	5480	5480	5480	0
17	20241017	190900	160017840	5480	5480	5480	5480	0
18	20241017	190800	160017840	5480	5480	5480	5480	0
19	20241017	190700	160017840	5480	5480	5480	5480	0
20	20241017	190600	160017840	5480	5480	5480	5480	0
21	20241017	190500	160017840	5480	5480	5480	5480	0
22	20241017	190400	160017840	5480	5480	5480	5480	0
23	20241017	190300	160017840	5480	5480	5480	5480	0
24	20241017	190200	160017840	5480	5480	5480	5480	0
25	20241017	190100	160017840	5480	5480	5480	5480	0
26	20241017	190000	160017840	5480	5480	5480	5480	0
27	20241017	185900	160017840	5480	5480	5480	5480	0
28	20241017	185800	160017840	5480	5480	5480	5480	0
29	20241017	185700	160017840	5480	5480	5480	5480	0
30	20241017	185600	160017840	5480	5480	5480	5480	0
31	20241017	185500	160017840	5480	5480	5480	5480	0
32	20241017	185400	160017840	5480	5480	5480	5480	3235
33	20241017	185300	160017840	5480	5480	5480	5480	0
34	20241017	185200	160017840	5480	5480	5480	5480	0
35	20241017	185100	160017840	5480	5480	5480	5480	0
36	20241017	185000	160017840	5480	5480	5480	5480	0
37	20241017	184900	160017840	5480	5480	5480	5480	0
38	20241017	184800	160017840	5480	5480	5480	5480	0
39	20241017	184700	160017840	5480	5480	5480	5480	0
40	20241017	184600	160017840	5480	5480	5480	5480	0
41	20241017	184500	160017840	5480	5480	5480	5480	0
42	20241017	184400	160017840	5480	5480	5480	5480	0
43	20241017	184300	160017840	5480	5480	5480	5480	0
44	20241017	184200	160017840	5480	5480	5480	5480	0
45	20241017	184100	160017840	5480	5480	5480	5480	0
46	20241017	184000	160017840	5480	5480	5480	5480	0
47	20241017	183900	160017840	5480	5480	5480	5480	0
48	20241017	183800	160017840	5480	5480	5480	5480	0
49	20241017	183700	160017840	5480	5480	5480	5480	0
50	20241017	183600	160017840	5480	5480	5480	5480	0
51	20241017	183500	160017840	5480	5480	5480	5480	0
52	20241017	183400	160017840	5480	5480	5480	5480	0
53	20241017	183300	160017840	5480	5480	5480	5480	0
54	20241017	183200	160017840	5480	5480	5480	5480	0
55	20241017	183100	160017840	5480	5480	5480	5480	0
56	20241017	183000	160017840	5480	5480	5480	5480	0
57	20241017	182900	160017840	5480	5480	5480	5480	0
58	20241017	182800	160017840	5480	5480	5480	5480	0
59	20241017	182700	160017840	5480	5480	5480	5480	0
60	20241017	182600	160017840	5480	5480	5480	5480	0
61	20241017	182500	160017840	5480	5480	5480	5480	0
62	20241017	182400	160017840	5480	5480	5480	5480	3235
63	20241017	182300	160017840	5480	5480	5480	5480	0
64	20241017	182200	160017840	5480	5480	5480	5480	0
65	20241017	182100	160017840	5480	5480	5480	5480	0
66	20241017	182000	160017840	5480	5480	5480	5480	0
67	20241017	181900	160017840	5480	5480	5480	5480	0
68	20241017	181800	160017840	5480	5480	5480	5480	0
69	20241017	181700	160017840	5480	5480	5480	5480	0
70	20241017	181600	160017840	5480	5480	5480	5480	0
71	20241017	181500	160017840	5480	5480	5480	5480	0
72	20241017	181400	160017840	5480	5480	5480	5480	0
73	20241017	181300	160017840	5480	5480	5480	5480	0
74	20241017	181200	160017840	5480	5480	5480	5480	0
75	20241017	181100	160017840	5480	5480	5480	5480	0
76	20241017	181000	160017840	5480	5480	5480	5480	0
77	20241017	180900	160017840	5480	5480	5480	5480	0
78	20241017	180800	160017840	5480	5480	5480	5480	0
79	20241017	180700	160017840	5480	5480	5480	5480	0
80	20241017	180600	160017840	5480	5480	5480	5480	0
81	20241017	180500	160017840	5480	5480	5480	5480	0
82	20241017	180400	160017840	5480	5480	5480	5480	0
83	20241017	180300	160017840	5480	5480	5480	5480	0
84	20241017	180200	160017840	5480	5480	5480	5480	0
85	20241017	180100	160017840	5480	5480	5480	5480	0
86	20241017	180000	160017840	5480	5480	5480	5480	0
87	20241017	175900	160017840	5480	5480	5480	5480	0
88	20241017	175800	160017840	5480	5480	5480	5480	0
89	20241017	175700	160017840	5480	5480	5480	5480	0
90	20241017	175600	160017840	5480	5480	5480	5480	0
91	20241017	175500	160017840	5480	5480	5480	5480	0
92	20241017	175400	160017840	5480	5480	5480	5480	3235
93	20241017	175300	160017840	5480	5480	5480	5480	0
94	20241017	175200	160017840	5480	5480	5480	5480	0
95	20241017	175100	160017840	5480	5480	5480	5480	0
96	20241017	175000	160017840	5480	5480	5480	5480	0
97	20241017	174900	160017840	5480	5480	5480	5480	0
98	20241017	174800	160017840	5480	5480	5480	5480	0
99	20241017	174700	160017840	5480	5480	5480	5480	0
100	20241017	174600	160017840	5480	5480	5480	5480	0
101	20241017	174500	160017840	5480	5480	5480	5480	0
102	20241017	174400	160017840	5480	5480	5480	5480	0
103	20241017	174300	160017840	5480	5480	5480	5480	0
104	20241017	174200	160017840	5480	5480	5480	5480	0
105	20241017	174100	160017840	5480	5480	5480	5480	0
106	20241017	174000	160017840	5480	5480	5480	5480	0
107	20241017	173900	160017840	5480	5480	5480	5480	0
108	20241017	173800	160017840	5480	5480	5480	5480	0
109	20241017	173700	160017840	5480	5480	5480	5480	0
110	20241017	173600	160017840	5480	5480	5480	5480	0
111	20241017	173500	160017840	5480	5480	5480	5480	0
112	20241017	173400	160017840	5480	5480	5480	5480	0
113	20241017	173300	160017840	5480	5480	5480	5480	0
114	20241017	173200	160017840	5480	5480	5480	5480	0
115	20241017	173100	160017840	5480	5480	5480	5480	0
116	20241017	173000	160017840	5480	5480	5480	5480	0
117	20241017	172900	160017840	5480	5480	5480	5480	0
118	20241017	172800	160017840	5480	5480	5480	5480	0
119	20241017	172700	160017840	5480	5480	5480	5480	0
120	20241017	172600	160017840	5480	5480	5480	5480	0
121	20241017	172500	160017840	5480	5480	5480	5480	0
122	20241017	172400	160017840	5480	5480	5480	5480	3235
123	20241017	172300	160017840	5480	5480	5480	5480	0
124	20241017	172200	160017840	5480	5480	5480	5480	0
125	20241017	172100	160017840	5480	5480	5480	5480	0
126	20241017	172000	160017840	5480	5480	5480	5480	0
127	20241017	171900	160017840	5480	5480	5480	5480	0
128	20241017	171800	160017840	5480	5480	5480	5480	0
129	20241017	171700	160017840	5480	5480	5480	5480	0
130	20241017	171600	160017840	5480	5480	5480	5480	0
131	20241017	171500	160017840	5480	5480	5480	5480	0
132	20241017	171400	160017840	5480	5480	5480	5480	0
133	20241017	171300	160017840	5480	5480	5480	5480	0
134	20241017	171200	160017840	5480	5480	5480	5480	0
135	20241017	171100	160017840	5480	5480	5480	5480	0
136	20241017	171000	160017840	5480	5480	5480	5480	0
137	20241017	170900	160017840	5480	5480	5480	5480	0
138	20241017	170800	160017840	5480	5480	5480	5480	0
139	20241017	170700	160017840	5480	5480	5480	5480	0
140	20241017	170600	160017840	5480	5480	5480	5480	0
141	20241017	170500	160017840	5480	5480	5480	5480	0
142	20241017	170400	160017840	5480	5480	5480	5480	0
143	20241017	170300	160017840	5480	5480	5480	5480	0
144	20241017	170200	160017840	5480	5480	5480	5480	0
145	20241017	170100	160017840	5480	5480	5480	5480	0
146	20241017	170000	160017840	5480	5480	5480	5480	0
147	20241017	165900	160017840	5480	5480	5480	5480	0
148	20241017	165800	160017840	5480	5480	5480	5480	0
149	20241017	165700	160017840	5480	5480	5480	5480	0
150	20241017	165600	160017840	5480	5480	5480	5480	0
151	20241017	165500	160017840	5480	5480	5480	5480	0
152	20241017	165400	160017840	5480	5480	5480	5480	3235
153	20241017	165300	160017840	5480	5480	5480	5480	0
154	20241017	165200	160017840	5480	5480	5480	5480	0
155	20241017	165100	160017840	5480	5480	5480	5480	0
156	20241017	165000	160017840	5480	5480	5480	5480	0
157	20241017	164900	160017840	5480	5480	5480	5480	0
158	20241017	164800	160017840	5480	5480	5480	5480	0
159	20241017	164700	160017840	5480	5480	5480	5480	0
160	20241017	164600	160017840	5480	5480	5480	5480	0
161	20241017	164500	160017840	5480	5480	5480	5480	0
162	20241017	164400	160017840	5480	5480	5480	5480	0
163	20241017	164300	160017840	5480	5480	5480	5480	0
164	20241017	164200	160017840	5480	5480	5480	5480	0
165	20241017	164100	160017840	5480	5480	5480	5480	0
166	20241017	164000	160017840	5480	5480	5480	5480	0
167	20241017	163900	160017840	5480	5480	5480	5480	0
168	20241017	163800	160017840	5480	5480	5480	5480	0
169	20241017	163700	160017840	5480	5480	5480	5480	0
170	20241017	163600	160017840	5480	5480	5480	5480	0
171	20241017	163500	160017840	5480	5480	5480	5480	0
172	20241017	163400	160017840	5480	5480	5480	5480	0
173	20241017	163300	160017840	5480	5480	5480	5480	0
174	20241017	163200	160017840	5480	5480	5480	5480	0
175	20241017	163100	160017840	5480	5480	5480	5480	0
176	20241017	163000	160017840	5480	5480	5480	5480	0
177	20241017	162900	160017840	5480	5480	5480	5480	0
178	20241017	162800	160017840	5480	5480	5480	5480	0
179	20241017	162700	160017840	5480	5480	5480	5480	0
180	20241017	162600	160017840	5480	5480	5480	5480	0
181	20241017	162500	160017840	5480	5480	5480	5480	0
182	20241017	162400	160017840	5480	5480	5480	5480	3235
183	20241017	162300	160017840	5480	5480	5480	5480	0
184	20241017	162200	160017840	5480	5480	5480	5480	0
185	20241017	162100	160017840	5480	5480	5480	5480	0
186	20241017	162000	160017840	5480	5480	5480	5480	0
187	20241017	161900	160017840	5480	5480	5480	5480	0
188	20241017	161800	160017840	5480	5480	5480	5480	0
189	20241017	161700	160017840	5480	5480	5480	5480	0
190	20241017	161600	160017840	5480	5480	5480	5480	0
191	20241017	161500	160017840	5480	5480	5480	5480	0
192	20241017	161400	160017840	5480	5480	5480	5480	0
193	20241017	161300	160017840	5480	5480	5480	5480	0
194	20241017	161200	160017840	5480	5480	5480	5480	0
195	20241017	161100	160017840	5480	5480	5480	5480	0
196	20241017	161000	160017840	5480	5480	5480	5480	0
197	20241017	160900	160017840	5480	5480	5480	5480	0
198	20241017	160800	160017840	5480	5480	5480	5480	0
199	20241017	160700	160017840	5480	5480	5480	5480	0
200	20241017	160600	160017840	5480	5480	5480	5480	0
201	20241017	160500	160017840	5480	5480	5480	5480	0
202	20241017	160400	160017840	5480	5480	5480	5480	0
203	20241017	160300	160017840	5480	5480	5480	5480	0
204	20241017	160200	160017840	5480	5480	5480	5480	0
205	20241017	160100	160017840	5480	5480	5480	5480	0
206	20241017	160000	160017840	5480	5480	5480	5480	0
207	20241017	155900	160017840	5480	5480	5480	5480	0
208	20241017	155800	160017840	5480	5480	5480	5480	0
209	20241017	155700	160017840	5480	5480	5480	5480	0
210	20241017	155600	160017840	5480	5480	5480	5480	0
211	20241017	155500	160017840	5480	5480	5480	5480	0
212	20241017	155400	160017840	5480	5480	5480	5480	3235
213	20241017	155300	160017840	5480	5480	5480	5480	0
214	20241017	155200	160017840	5480	5480	5480	5480	0
215	20241017	155100	160017840	5480	5480	5480	5480	0
216	20241017	155000	160017840	5480	5480	5480	5480	0
217	20241017	154900	160017840	5480	5480	5480	5480	0
218	20241017	154800	160017840	5480	5480	5480	5480	0
219	20241017	154700	160017840	5480	5480	5480	5480	0
220	20241017	154600	160017840	5480	5480	5480	5480	0
221	20241017	154500	160017840	5480	5480	5480	5480	0
222	20241017	154400	160017840	5480	5480	5480	5480	0
223	20241017	154300	160017840	5480	5480	5480	5480	0
224	20241017	154200	160017840	5480	5480	5480	5480	0
225	20241017	154100	160017840	5480	5480	5480	5480	0
226	20241017	154000	160017840	5480	5480	5480	5480	0
227	20241017	153900	160017840	5480	5480	5480	5480	0
228	20241017	153800	160017840	5480	5480	5480	5480	0
229	20241017	153700	160017840	5480	5480	5480	5480	0
230	20241017	153600	160017840	5480	5480	5480	5480	0
231	20241017	153500	160017840	5480	5480	5480	5480	0
232	20241017	153400	160017840	5480	5480	5480	5480	0
233	20241017	153300	160017840	5480	5480	5480	5480	0
234	20241017	153200	160017840	5480	5480	5480	5480	0
235	20241017	153100	160017840	5480	5480	5480	5480	0
236	20241017	153000	160017840	5480	5480	5480	5480	3235
237	20241017	152900	142290040	5490	5490	5490	5490	0
238	20241017	152800	142290040	5490	5490	5490	5490	0
239	20241017	152700	142290040	5490	5490	5490	5490	0
240	20241017	152600	142290040	5490	5490	5490	5490	0
241	20241017	152500	142290040	5490	5490	5490	5490	0
242	20241017	152400	142290040	5490	5490	5490	5490	0
243	20241017	152300	142290040	5490	5490	5490	5490	0
244	20241017	152200	142290040	5490	5490	5490	5490	0
245	20241017	152100	142290040	5490	5490	5490	5490	0
246	20241017	152000	142290040	5490	5490	5490	5490	0
247	20241017	151900	142290040	5490	5490	5490	5490	0
248	20241017	151800	142290040	5490	5490	5490	5490	0
249	20241017	151700	142290040	5490	5490	5490	5490	0
250	20241017	151600	142290040	5490	5450	5490	5450	121
251	20241017	151500	141627710	5450	5450	5450	5450	0
252	20241017	151400	141627710	5450	5450	5450	5450	0
253	20241017	151300	141627710	5450	5450	5450	5450	0
254	20241017	151200	141627710	5450	5450	5450	5450	0
255	20241017	151100	141627710	5450	5450	5450	5450	3666
256	20241017	151000	121648010	5450	5450	5450	5450	0
257	20241017	150900	121648010	5450	5450	5450	5450	0
258	20241017	150800	121648010	5450	5450	5450	5450	0
259	20241017	150700	121648010	5450	5450	5450	5450	0
260	20241017	150600	121648010	5450	5450	5450	5450	1
261	20241017	150500	121642560	5440	5440	5440	5440	231
262	20241017	150400	120385920	5450	5450	5450	5450	0
263	20241017	150300	120385920	5450	5450	5450	5450	0
264	20241017	150200	120385920	5450	5450	5450	5450	0
265	20241017	150100	120385920	5450	5440	5450	5440	251
266	20241017	150000	119020470	5450	5450	5450	5450	250
267	20241017	145900	117657970	5450	5450	5450	5450	0
268	20241017	145800	117657970	5450	5450	5450	5450	0
269	20241017	145700	117657970	5450	5450	5450	5450	0
270	20241017	145600	117657970	5450	5450	5450	5450	0
271	20241017	145500	117657970	5450	5450	5450	5450	0
272	20241017	145400	117657970	5450	5450	5450	5450	0
273	20241017	145300	117657970	5450	5450	5450	5450	0
274	20241017	145200	117657970	5450	5450	5450	5450	1
275	20241017	145100	117652520	5450	5450	5450	5450	0
276	20241017	145000	117652520	5450	5450	5450	5450	0
277	20241017	144900	117652520	5450	5450	5450	5450	0
278	20241017	144800	117652520	5450	5450	5450	5450	0
279	20241017	144700	117652520	5450	5430	5450	5430	11
280	20241017	144600	117592770	5450	5450	5450	5450	0
281	20241017	144500	117592770	5450	5450	5450	5450	0
282	20241017	144400	117592770	5450	5450	5450	5450	0
283	20241017	144300	117592770	5450	5450	5450	5450	0
284	20241017	144200	117592770	5450	5450	5450	5450	0
285	20241017	144100	117592770	5450	5450	5450	5450	0
286	20241017	144000	117592770	5450	5450	5450	5450	0
287	20241017	143900	117592770	5450	5450	5450	5450	0
288	20241017	143800	117592770	5450	5450	5450	5450	0
289	20241017	143700	117592770	5450	5450	5450	5450	0
290	20241017	143600	117592770	5450	5450	5450	5450	0
291	20241017	143500	117592770	5450	5450	5450	5450	0
292	20241017	143400	117592770	5450	5450	5450	5450	0
293	20241017	143300	117592770	5450	5450	5450	5450	0
294	20241017	143200	117592770	5450	5450	5450	5450	0
295	20241017	143100	117592770	5450	5450	5450	5450	0
296	20241017	143000	117592770	5450	5450	5450	5450	0
297	20241017	142900	117592770	5450	5450	5450	5450	0
298	20241017	142800	117592770	5450	5450	5450	5450	0
299	20241017	142700	117592770	5450	5450	5450	5450	0
300	20241017	142600	117592770	5450	5450	5450	5450	0
301	20241017	142500	117592770	5450	5450	5450	5450	0
302	20241017	142400	117592770	5450	5450	5450	5450	0
303	20241017	142300	117592770	5450	5450	5450	5450	0
304	20241017	142200	117592770	5450	5450	5450	5450	0
305	20241017	142100	117592770	5450	5450	5450	5450	0
306	20241017	142000	117592770	5450	5450	5450	5450	0
307	20241017	141900	117592770	5450	5450	5450	5450	0
308	20241017	141800	117592770	5450	5450	5450	5450	0
309	20241017	141700	117592770	5450	5450	5450	5450	0
310	20241017	141600	117592770	5450	5450	5450	5450	0
311	20241017	141500	117592770	5450	5450	5450	5450	0
312	20241017	141400	117592770	5450	5450	5450	5450	0
313	20241017	141300	117592770	5450	5450	5450	5450	0
314	20241017	141200	117592770	5450	5450	5450	5450	10
315	20241017	141100	117538270	5450	5450	5450	5450	0
316	20241017	141000	117538270	5450	5450	5450	5450	0
317	20241017	140900	117538270	5450	5450	5450	5450	0
318	20241017	140800	117538270	5450	5450	5450	5450	0
319	20241017	140700	117538270	5450	5450	5450	5450	0
320	20241017	140600	117538270	5450	5450	5450	5450	0
321	20241017	140500	117538270	5450	5450	5450	5450	0
322	20241017	140400	117538270	5450	5450	5450	5450	0
323	20241017	140300	117538270	5450	5450	5450	5450	0
324	20241017	140200	117538270	5450	5450	5450	5450	0
325	20241017	140100	117538270	5450	5450	5450	5450	0
326	20241017	140000	117538270	5450	5450	5450	5450	0
327	20241017	135900	117538270	5450	5450	5450	5450	0
328	20241017	135800	117538270	5450	5450	5450	5450	0
329	20241017	135700	117538270	5450	5450	5450	5450	0
330	20241017	135600	117538270	5450	5450	5450	5450	0
331	20241017	135500	117538270	5450	5450	5450	5450	0
332	20241017	135400	117538270	5450	5450	5450	5450	0
333	20241017	135300	117538270	5450	5450	5450	5450	0
334	20241017	135200	117538270	5450	5450	5450	5450	0
335	20241017	135100	117538270	5450	5450	5450	5450	0
336	20241017	135000	117538270	5450	5450	5450	5450	0
337	20241017	134900	117538270	5450	5450	5450	5450	0
338	20241017	134800	117538270	5450	5450	5450	5450	0
339	20241017	134700	117538270	5450	5450	5450	5450	0
340	20241017	134600	117538270	5450	5450	5450	5450	0
341	20241017	134500	117538270	5450	5450	5450	5450	0
342	20241017	134400	117538270	5450	5450	5450	5450	0
343	20241017	134300	117538270	5450	5450	5450	5450	0
344	20241017	134200	117538270	5450	5450	5450	5450	0
345	20241017	134100	117538270	5450	5450	5450	5450	0
346	20241017	134000	117538270	5450	5450	5450	5450	0
347	20241017	133900	117538270	5450	5450	5450	5450	10
348	20241017	133800	117483770	5450	5450	5450	5450	0
349	20241017	133700	117483770	5450	5450	5450	5450	0
350	20241017	133600	117483770	5450	5450	5450	5450	0
351	20241017	133500	117483770	5450	5450	5450	5450	1
352	20241017	133400	117478320	5450	5450	5450	5450	0
353	20241017	133300	117478320	5450	5450	5450	5450	0
354	20241017	133200	117478320	5450	5450	5450	5450	0
355	20241017	133100	117478320	5450	5450	5450	5450	0
356	20241017	133000	117478320	5450	5450	5450	5450	0
357	20241017	132900	117478320	5450	5450	5450	5450	0
358	20241017	132800	117478320	5450	5450	5450	5450	0
359	20241017	132700	117478320	5450	5450	5450	5450	0
360	20241017	132600	117478320	5450	5450	5450	5450	0
361	20241017	132500	117478320	5450	5450	5450	5450	0
362	20241017	132400	117478320	5450	5450	5450	5450	0
363	20241017	132300	117478320	5450	5450	5450	5450	0
364	20241017	132200	117478320	5450	5450	5450	5450	0
365	20241017	132100	117478320	5450	5450	5450	5450	0
366	20241017	132000	117478320	5450	5450	5450	5450	0
367	20241017	131900	117478320	5450	5450	5450	5450	0
368	20241017	131800	117478320	5450	5450	5450	5450	0
369	20241017	131700	117478320	5450	5450	5450	5450	0
370	20241017	131600	117478320	5450	5450	5450	5450	0
371	20241017	131500	117478320	5450	5450	5450	5450	0
372	20241017	131400	117478320	5450	5450	5450	5450	0
373	20241017	131300	117478320	5450	5450	5450	5450	0
374	20241017	131200	117478320	5450	5450	5450	5450	0
375	20241017	131100	117478320	5450	5450	5450	5450	0
376	20241017	131000	117478320	5450	5450	5450	5450	0
377	20241017	130900	117478320	5450	5450	5450	5450	0
378	20241017	130800	117478320	5450	5450	5450	5450	0
379	20241017	130700	117478320	5450	5450	5450	5450	0
380	20241017	130600	117478320	5450	5450	5450	5450	0
381	20241017	130500	117478320	5450	5450	5450	5450	0
382	20241017	130400	117478320	5450	5450	5450	5450	0
383	20241017	130300	117478320	5450	5450	5450	5450	0
384	20241017	130200	117478320	5450	5450	5450	5450	0
385	20241017	130100	117478320	5450	5450	5450	5450	0
386	20241017	130000	117478320	5450	5450	5450	5450	0
387	20241017	125900	117478320	5450	5450	5450	5450	0
388	20241017	125800	117478320	5450	5450	5450	5450	0
389	20241017	125700	117478320	5450	5450	5450	5450	0
390	20241017	125600	117478320	5450	5450	5450	5450	0
391	20241017	125500	117478320	5450	5450	5450	5450	0
392	20241017	125400	117478320	5450	5450	5450	5450	0
393	20241017	125300	117478320	5450	5450	5450	5450	0
394	20241017	125200	117478320	5450	5450	5450	5450	0
395	20241017	125100	117478320	5450	5450	5450	5450	0
396	20241017	125000	117478320	5450	5450	5450	5450	0
397	20241017	124900	117478320	5450	5450	5450	5450	0
398	20241017	124800	117478320	5450	5450	5450	5450	0
399	20241017	124700	117478320	5450	5450	5450	5450	0
400	20241017	124600	117478320	5450	5450	5450	5450	0
401	20241017	124500	117478320	5450	5450	5450	5450	0
402	20241017	124400	117478320	5450	5450	5450	5450	0
403	20241017	124300	117478320	5450	5450	5450	5450	0
404	20241017	124200	117478320	5450	5450	5450	5450	0
405	20241017	124100	117478320	5450	5450	5450	5450	0
406	20241017	124000	117478320	5450	5450	5450	5450	0
407	20241017	123900	117478320	5450	5450	5450	5450	0
408	20241017	123800	117478320	5450	5450	5450	5450	0
409	20241017	123700	117478320	5450	5450	5450	5450	0
410	20241017	123600	117478320	5450	5440	5450	5440	3500
411	20241017	123500	98403730	5450	5450	5450	5450	0
412	20241017	123400	98403730	5450	5440	5450	5440	15000
413	20241017	123300	16656430	5420	5420	5420	5420	1
414	20241017	123200	16651010	5440	5440	5440	5440	1
415	20241017	123100	16645570	5430	5430	5430	5430	44
416	20241017	123000	16406650	5440	5440	5440	5440	0
417	20241017	122900	16406650	5440	5440	5440	5440	0
418	20241017	122800	16406650	5440	5440	5440	5440	0
419	20241017	122700	16406650	5440	5440	5440	5440	0
420	20241017	122600	16406650	5440	5440	5440	5440	0
421	20241017	122500	16406650	5440	5440	5440	5440	0
422	20241017	122400	16406650	5440	5440	5440	5440	0
423	20241017	122300	16406650	5440	5440	5440	5440	0
424	20241017	122200	16406650	5440	5440	5440	5440	0
425	20241017	122100	16406650	5440	5440	5440	5440	0
426	20241017	122000	16406650	5440	5440	5440	5440	0
427	20241017	121900	16406650	5440	5440	5440	5440	0
428	20241017	121800	16406650	5440	5440	5440	5440	0
429	20241017	121700	16406650	5440	5440	5440	5440	0
430	20241017	121600	16406650	5440	5440	5440	5440	0
431	20241017	121500	16406650	5440	5440	5440	5440	0
432	20241017	121400	16406650	5440	5440	5440	5440	0
433	20241017	121300	16406650	5440	5440	5440	5440	0
434	20241017	121200	16406650	5440	5440	5440	5440	1
435	20241017	121100	16401210	5430	5430	5430	5430	0
436	20241017	121000	16401210	5430	5430	5430	5430	0
437	20241017	120900	16401210	5430	5430	5430	5430	0
438	20241017	120800	16401210	5430	5430	5430	5430	0
439	20241017	120700	16401210	5430	5430	5430	5430	0
440	20241017	120600	16401210	5430	5430	5430	5430	0
441	20241017	120500	16401210	5430	5430	5430	5430	1
442	20241017	120400	16395780	5440	5440	5440	5440	1
443	20241017	120300	16390340	5430	5430	5430	5430	42
444	20241017	120200	16162280	5440	5440	5440	5440	0
445	20241017	120100	16162280	5440	5440	5440	5440	0
446	20241017	120000	16162280	5440	5440	5440	5440	0
447	20241017	115900	16162280	5440	5430	5440	5430	100
448	20241017	115800	15618870	5420	5420	5420	5420	0
449	20241017	115700	15618870	5420	5420	5420	5420	0
450	20241017	115600	15618870	5420	5420	5420	5420	510
451	20241017	115500	12854670	5430	5430	5430	5430	0
452	20241017	115400	12854670	5430	5430	5430	5430	0
453	20241017	115300	12854670	5430	5430	5430	5430	0
454	20241017	115200	12854670	5430	5430	5430	5430	500
455	20241017	115100	10139670	5440	5440	5440	5440	43
456	20241017	115000	9905750	5430	5430	5430	5430	0
457	20241017	114900	9905750	5430	5430	5430	5430	0
458	20241017	114800	9905750	5430	5430	5430	5430	0
459	20241017	114700	9905750	5430	5430	5430	5430	0
460	20241017	114600	9905750	5430	5430	5430	5430	1
461	20241017	114500	9900320	5440	5440	5440	5440	0
462	20241017	114400	9900320	5440	5440	5440	5440	0
463	20241017	114300	9900320	5440	5440	5440	5440	0
464	20241017	114200	9900320	5440	5440	5440	5440	0
465	20241017	114100	9900320	5440	5440	5440	5440	0
466	20241017	114000	9900320	5440	5440	5440	5440	0
467	20241017	113900	9900320	5440	5440	5440	5440	0
468	20241017	113800	9900320	5440	5440	5440	5440	0
469	20241017	113700	9900320	5440	5460	5460	5440	44
470	20241017	113600	9660520	5430	5430	5430	5430	0
471	20241017	113500	9660520	5430	5430	5430	5430	0
472	20241017	113400	9660520	5430	5430	5430	5430	0
473	20241017	113300	9660520	5430	5430	5430	5430	0
474	20241017	113200	9660520	5430	5430	5430	5430	0
475	20241017	113100	9660520	5430	5430	5430	5430	0
476	20241017	113000	9660520	5430	5430	5430	5430	0
477	20241017	112900	9660520	5430	5430	5430	5430	0
478	20241017	112800	9660520	5430	5430	5430	5430	0
479	20241017	112700	9660520	5430	5430	5430	5430	0
480	20241017	112600	9660520	5430	5430	5430	5430	0
481	20241017	112500	9660520	5430	5430	5430	5430	0
482	20241017	112400	9660520	5430	5430	5430	5430	0
483	20241017	112300	9660520	5430	5430	5430	5430	0
484	20241017	112200	9660520	5430	5430	5430	5430	0
485	20241017	112100	9660520	5430	5430	5430	5430	0
486	20241017	112000	9660520	5430	5430	5430	5430	0
487	20241017	111900	9660520	5430	5430	5430	5430	0
488	20241017	111800	9660520	5430	5430	5430	5430	0
489	20241017	111700	9660520	5430	5430	5430	5430	0
490	20241017	111600	9660520	5430	5430	5430	5430	0
491	20241017	111500	9660520	5430	5430	5430	5430	0
492	20241017	111400	9660520	5430	5430	5430	5430	0
493	20241017	111300	9660520	5430	5430	5430	5430	0
494	20241017	111200	9660520	5430	5430	5430	5430	0
495	20241017	111100	9660520	5430	5430	5430	5430	0
496	20241017	111000	9660520	5430	5430	5430	5430	0
497	20241017	110900	9660520	5430	5430	5430	5430	0
498	20241017	110800	9660520	5430	5430	5430	5430	0
499	20241017	110700	9660520	5430	5430	5430	5430	0
500	20241017	110600	9660520	5430	5430	5430	5430	0
501	20241017	110500	9660520	5430	5430	5430	5430	0
502	20241017	110400	9660520	5430	5430	5430	5430	0
503	20241017	110300	9660520	5430	5430	5430	5430	0
504	20241017	110200	9660520	5430	5430	5430	5430	0
505	20241017	110100	9660520	5430	5430	5430	5430	0
506	20241017	110000	9660520	5430	5430	5430	5430	0
507	20241017	105900	9660520	5430	5430	5430	5430	0
508	20241017	105800	9660520	5430	5430	5430	5430	0
509	20241017	105700	9660520	5430	5430	5430	5430	0
510	20241017	105600	9660520	5430	5430	5430	5430	0
511	20241017	105500	9660520	5430	5430	5430	5430	0
512	20241017	105400	9660520	5430	5430	5430	5430	0
513	20241017	105300	9660520	5430	5430	5430	5430	0
514	20241017	105200	9660520	5430	5430	5430	5430	0
515	20241017	105100	9660520	5430	5430	5430	5430	0
516	20241017	105000	9660520	5430	5430	5430	5430	0
517	20241017	104900	9660520	5430	5430	5430	5430	0
518	20241017	104800	9660520	5430	5430	5430	5430	0
519	20241017	104700	9660520	5430	5430	5430	5430	0
520	20241017	104600	9660520	5430	5430	5430	5430	0
521	20241017	104500	9660520	5430	5430	5430	5430	0
522	20241017	104400	9660520	5430	5430	5430	5430	0
523	20241017	104300	9660520	5430	5430	5430	5430	0
524	20241017	104200	9660520	5430	5430	5430	5430	0
525	20241017	104100	9660520	5430	5430	5430	5430	0
526	20241017	104000	9660520	5430	5430	5430	5430	0
527	20241017	103900	9660520	5430	5430	5430	5430	0
528	20241017	103800	9660520	5430	5430	5430	5430	0
529	20241017	103700	9660520	5430	5430	5430	5430	0
530	20241017	103600	9660520	5430	5430	5430	5430	0
531	20241017	103500	9660520	5430	5430	5430	5430	0
532	20241017	103400	9660520	5430	5430	5430	5430	0
533	20241017	103300	9660520	5430	5430	5430	5430	0
534	20241017	103200	9660520	5430	5430	5430	5430	450
535	20241017	103100	7217020	5430	5430	5430	5430	0
536	20241017	103000	7217020	5430	5430	5430	5430	0
537	20241017	102900	7217020	5430	5430	5430	5430	0
538	20241017	102800	7217020	5430	5430	5430	5430	0
539	20241017	102700	7217020	5430	5430	5430	5430	1
540	20241017	102600	7211590	5470	5470	5470	5470	0
541	20241017	102500	7211590	5470	5470	5470	5470	0
542	20241017	102400	7211590	5470	5470	5470	5470	0
543	20241017	102300	7211590	5470	5470	5470	5470	0
544	20241017	102200	7211590	5470	5470	5470	5470	0
545	20241017	102100	7211590	5470	5470	5470	5470	0
546	20241017	102000	7211590	5470	5470	5470	5470	0
547	20241017	101900	7211590	5470	5470	5470	5470	0
548	20241017	101800	7211590	5470	5470	5470	5470	0
549	20241017	101700	7211590	5470	5470	5470	5470	0
550	20241017	101600	7211590	5470	5470	5470	5470	0
551	20241017	101500	7211590	5470	5470	5470	5470	0
552	20241017	101400	7211590	5470	5470	5470	5470	0
553	20241017	101300	7211590	5470	5470	5470	5470	0
554	20241017	101200	7211590	5470	5470	5470	5470	0
555	20241017	101100	7211590	5470	5470	5470	5470	0
556	20241017	101000	7211590	5470	5470	5470	5470	0
557	20241017	100900	7211590	5470	5470	5470	5470	0
558	20241017	100800	7211590	5470	5470	5470	5470	0
559	20241017	100700	7211590	5470	5470	5470	5470	2
560	20241017	100600	7200650	5430	5430	5430	5430	0
561	20241017	100500	7200650	5430	5450	5450	5430	200
562	20241017	100400	6112300	5480	5480	5480	5480	0
563	20241017	100300	6112300	5480	5480	5480	5480	1
564	20241017	100200	6106820	5480	5480	5480	5480	0
565	20241017	100100	6106820	5480	5480	5480	5480	0
566	20241017	100000	6106820	5480	5480	5480	5480	0
567	20241017	095900	6106820	5480	5480	5480	5480	0
568	20241017	095800	6106820	5480	5480	5480	5480	0
569	20241017	095700	6106820	5480	5480	5480	5480	0
570	20241017	095600	6106820	5480	5480	5480	5480	0
571	20241017	095500	6106820	5480	5480	5480	5480	0
572	20241017	095400	6106820	5480	5480	5480	5480	0
573	20241017	095300	6106820	5480	5480	5480	5480	0
574	20241017	095200	6106820	5480	5480	5480	5480	0
575	20241017	095100	6106820	5480	5480	5480	5480	0
576	20241017	095000	6106820	5480	5480	5480	5480	0
577	20241017	094900	6106820	5480	5480	5480	5480	0
578	20241017	094800	6106820	5480	5480	5480	5480	0
579	20241017	094700	6106820	5480	5480	5480	5480	0
580	20241017	094600	6106820	5480	5480	5480	5480	0
581	20241017	094500	6106820	5480	5480	5480	5480	0
582	20241017	094400	6106820	5480	5480	5480	5480	0
583	20241017	094300	6106820	5480	5480	5480	5480	0
584	20241017	094200	6106820	5480	5480	5480	5480	0
585	20241017	094100	6106820	5480	5480	5480	5480	0
586	20241017	094000	6106820	5480	5480	5480	5480	1
587	20241017	093900	6101340	5480	5480	5480	5480	0
588	20241017	093800	6101340	5480	5480	5480	5480	0
589	20241017	093700	6101340	5480	5480	5480	5480	10
590	20241017	093600	6046540	5480	5480	5480	5480	0
591	20241017	093500	6046540	5480	5480	5480	5480	0
592	20241017	093400	6046540	5480	5480	5480	5480	0
593	20241017	093300	6046540	5480	5480	5480	5480	0
594	20241017	093200	6046540	5480	5480	5480	5480	0
595	20241017	093100	6046540	5480	5480	5480	5480	0
596	20241017	093000	6046540	5480	5480	5480	5480	0
597	20241017	092900	6046540	5480	5480	5480	5480	0
598	20241017	092800	6046540	5480	5480	5480	5480	0
599	20241017	092700	6046540	5480	5480	5480	5480	0
600	20241017	092600	6046540	5480	5480	5480	5480	0
601	20241017	092500	6046540	5480	5480	5480	5480	0
602	20241017	092400	6046540	5480	5480	5480	5480	0
603	20241017	092300	6046540	5480	5480	5480	5480	0
604	20241017	092200	6046540	5480	5480	5480	5480	0
605	20241017	092100	6046540	5480	5480	5480	5480	0
606	20241017	092000	6046540	5480	5480	5480	5480	0
607	20241017	091900	6046540	5480	5480	5480	5480	0
608	20241017	091800	6046540	5480	5480	5480	5480	0
609	20241017	091700	6046540	5480	5480	5480	5480	0
610	20241017	091600	6046540	5480	5480	5480	5480	0
611	20241017	091500	6046540	5480	5480	5480	5480	0
612	20241017	091400	6046540	5480	5480	5480	5480	0
613	20241017	091300	6046540	5480	5480	5480	5480	1
614	20241017	091200	6041060	5430	5430	5430	5430	5
615	20241017	091100	6013910	5430	5440	5440	5430	677
616	20241017	091000	2337640	5440	5440	5440	5440	22
617	20241017	090900	2217960	5490	5490	5490	5490	0
618	20241017	090800	2217960	5490	5490	5490	5490	0
619	20241017	090700	2217960	5490	5490	5490	5490	0
620	20241017	090600	2217960	5490	5490	5490	5490	0
621	20241017	090500	2217960	5490	5490	5490	5490	0
622	20241017	090400	2217960	5490	5490	5490	5490	0
623	20241017	090300	2217960	5490	5490	5490	5490	0
624	20241017	090200	2217960	5490	5490	5490	5490	0
625	20241017	090100	2217960	5490	5490	5490	5490	0
626	20241017	090000	2217960	5490	5490	5490	5490	404