KissMeData/092780/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	201500	50947970	5570	5570	5570	5570	10
3	20241007	201400	50947970	5570	5570	5570	5570	0
4	20241007	201300	50947970	5570	5570	5570	5570	0
5	20241007	201200	50947970	5570	5570	5570	5570	0
6	20241007	201100	50947970	5570	5570	5570	5570	0
7	20241007	201000	50947970	5570	5570	5570	5570	0
8	20241007	200900	50947970	5570	5570	5570	5570	0
9	20241007	200800	50947970	5570	5570	5570	5570	0
10	20241007	200700	50947970	5570	5570	5570	5570	0
11	20241007	200600	50947970	5570	5570	5570	5570	0
12	20241007	200500	50947970	5570	5570	5570	5570	0
13	20241007	200400	50947970	5570	5570	5570	5570	0
14	20241007	200300	50947970	5570	5570	5570	5570	0
15	20241007	200200	50947970	5570	5570	5570	5570	0
16	20241007	200100	50947970	5570	5570	5570	5570	0
17	20241007	200000	50947970	5570	5570	5570	5570	0
18	20241007	195900	50947970	5570	5570	5570	5570	0
19	20241007	195800	50947970	5570	5570	5570	5570	0
20	20241007	195700	50947970	5570	5570	5570	5570	0
21	20241007	195600	50947970	5570	5570	5570	5570	0
22	20241007	195500	50947970	5570	5570	5570	5570	0
23	20241007	195400	50947970	5570	5570	5570	5570	0
24	20241007	195300	50947970	5570	5570	5570	5570	0
25	20241007	195200	50947970	5570	5570	5570	5570	0
26	20241007	195100	50947970	5570	5570	5570	5570	0
27	20241007	195000	50947970	5570	5570	5570	5570	0
28	20241007	194900	50947970	5570	5570	5570	5570	0
29	20241007	194800	50947970	5570	5570	5570	5570	0
30	20241007	194700	50947970	5570	5570	5570	5570	0
31	20241007	194600	50947970	5570	5570	5570	5570	0
32	20241007	194500	50947970	5570	5570	5570	5570	10
33	20241007	194400	50947970	5570	5570	5570	5570	0
34	20241007	194300	50947970	5570	5570	5570	5570	0
35	20241007	194200	50947970	5570	5570	5570	5570	0
36	20241007	194100	50947970	5570	5570	5570	5570	0
37	20241007	194000	50947970	5570	5570	5570	5570	0
38	20241007	193900	50947970	5570	5570	5570	5570	0
39	20241007	193800	50947970	5570	5570	5570	5570	0
40	20241007	193700	50947970	5570	5570	5570	5570	0
41	20241007	193600	50947970	5570	5570	5570	5570	0
42	20241007	193500	50947970	5570	5570	5570	5570	0
43	20241007	193400	50947970	5570	5570	5570	5570	0
44	20241007	193300	50947970	5570	5570	5570	5570	0
45	20241007	193200	50947970	5570	5570	5570	5570	0
46	20241007	193100	50947970	5570	5570	5570	5570	0
47	20241007	193000	50947970	5570	5570	5570	5570	0
48	20241007	192900	50947970	5570	5570	5570	5570	0
49	20241007	192800	50947970	5570	5570	5570	5570	0
50	20241007	192700	50947970	5570	5570	5570	5570	0
51	20241007	192600	50947970	5570	5570	5570	5570	0
52	20241007	192500	50947970	5570	5570	5570	5570	0
53	20241007	192400	50947970	5570	5570	5570	5570	0
54	20241007	192300	50947970	5570	5570	5570	5570	0
55	20241007	192200	50947970	5570	5570	5570	5570	0
56	20241007	192100	50947970	5570	5570	5570	5570	0
57	20241007	192000	50947970	5570	5570	5570	5570	0
58	20241007	191900	50947970	5570	5570	5570	5570	0
59	20241007	191800	50947970	5570	5570	5570	5570	0
60	20241007	191700	50947970	5570	5570	5570	5570	0
61	20241007	191600	50947970	5570	5570	5570	5570	0
62	20241007	191500	50947970	5570	5570	5570	5570	10
63	20241007	191400	50947970	5570	5570	5570	5570	0
64	20241007	191300	50947970	5570	5570	5570	5570	0
65	20241007	191200	50947970	5570	5570	5570	5570	0
66	20241007	191100	50947970	5570	5570	5570	5570	0
67	20241007	191000	50947970	5570	5570	5570	5570	0
68	20241007	190900	50947970	5570	5570	5570	5570	0
69	20241007	190800	50947970	5570	5570	5570	5570	0
70	20241007	190700	50947970	5570	5570	5570	5570	0
71	20241007	190600	50947970	5570	5570	5570	5570	0
72	20241007	190500	50947970	5570	5570	5570	5570	0
73	20241007	190400	50947970	5570	5570	5570	5570	0
74	20241007	190300	50947970	5570	5570	5570	5570	0
75	20241007	190200	50947970	5570	5570	5570	5570	0
76	20241007	190100	50947970	5570	5570	5570	5570	0
77	20241007	190000	50947970	5570	5570	5570	5570	0
78	20241007	185900	50947970	5570	5570	5570	5570	0
79	20241007	185800	50947970	5570	5570	5570	5570	0
80	20241007	185700	50947970	5570	5570	5570	5570	0
81	20241007	185600	50947970	5570	5570	5570	5570	0
82	20241007	185500	50947970	5570	5570	5570	5570	0
83	20241007	185400	50947970	5570	5570	5570	5570	0
84	20241007	185300	50947970	5570	5570	5570	5570	0
85	20241007	185200	50947970	5570	5570	5570	5570	0
86	20241007	185100	50947970	5570	5570	5570	5570	0
87	20241007	185000	50947970	5570	5570	5570	5570	0
88	20241007	184900	50947970	5570	5570	5570	5570	0
89	20241007	184800	50947970	5570	5570	5570	5570	0
90	20241007	184700	50947970	5570	5570	5570	5570	0
91	20241007	184600	50947970	5570	5570	5570	5570	0
92	20241007	184500	50947970	5570	5570	5570	5570	10
93	20241007	184400	50947970	5570	5570	5570	5570	0
94	20241007	184300	50947970	5570	5570	5570	5570	0
95	20241007	184200	50947970	5570	5570	5570	5570	0
96	20241007	184100	50947970	5570	5570	5570	5570	0
97	20241007	184000	50947970	5570	5570	5570	5570	0
98	20241007	183900	50947970	5570	5570	5570	5570	0
99	20241007	183800	50947970	5570	5570	5570	5570	0
100	20241007	183700	50947970	5570	5570	5570	5570	0
101	20241007	183600	50947970	5570	5570	5570	5570	0
102	20241007	183500	50947970	5570	5570	5570	5570	0
103	20241007	183400	50947970	5570	5570	5570	5570	0
104	20241007	183300	50947970	5570	5570	5570	5570	0
105	20241007	183200	50947970	5570	5570	5570	5570	0
106	20241007	183100	50947970	5570	5570	5570	5570	0
107	20241007	183000	50947970	5570	5570	5570	5570	0
108	20241007	182900	50947970	5570	5570	5570	5570	0
109	20241007	182800	50947970	5570	5570	5570	5570	0
110	20241007	182700	50947970	5570	5570	5570	5570	0
111	20241007	182600	50947970	5570	5570	5570	5570	0
112	20241007	182500	50947970	5570	5570	5570	5570	0
113	20241007	182400	50947970	5570	5570	5570	5570	0
114	20241007	182300	50947970	5570	5570	5570	5570	0
115	20241007	182200	50947970	5570	5570	5570	5570	0
116	20241007	182100	50947970	5570	5570	5570	5570	0
117	20241007	182000	50947970	5570	5570	5570	5570	0
118	20241007	181900	50947970	5570	5570	5570	5570	0
119	20241007	181800	50947970	5570	5570	5570	5570	0
120	20241007	181700	50947970	5570	5570	5570	5570	0
121	20241007	181600	50947970	5570	5570	5570	5570	0
122	20241007	181500	50947970	5570	5570	5570	5570	10
123	20241007	181400	50947970	5570	5570	5570	5570	0
124	20241007	181300	50947970	5570	5570	5570	5570	0
125	20241007	181200	50947970	5570	5570	5570	5570	0
126	20241007	181100	50947970	5570	5570	5570	5570	0
127	20241007	181000	50947970	5570	5570	5570	5570	0
128	20241007	180900	50947970	5570	5570	5570	5570	0
129	20241007	180800	50947970	5570	5570	5570	5570	0
130	20241007	180700	50947970	5570	5570	5570	5570	0
131	20241007	180600	50947970	5570	5570	5570	5570	0
132	20241007	180500	50947970	5570	5570	5570	5570	0
133	20241007	180400	50947970	5570	5570	5570	5570	0
134	20241007	180300	50947970	5570	5570	5570	5570	0
135	20241007	180200	50947970	5570	5570	5570	5570	0
136	20241007	180100	50947970	5570	5570	5570	5570	0
137	20241007	180000	50947970	5570	5570	5570	5570	0
138	20241007	175900	50947970	5570	5570	5570	5570	0
139	20241007	175800	50947970	5570	5570	5570	5570	0
140	20241007	175700	50947970	5570	5570	5570	5570	0
141	20241007	175600	50947970	5570	5570	5570	5570	0
142	20241007	175500	50947970	5570	5570	5570	5570	0
143	20241007	175400	50947970	5570	5570	5570	5570	0
144	20241007	175300	50947970	5570	5570	5570	5570	0
145	20241007	175200	50947970	5570	5570	5570	5570	0
146	20241007	175100	50947970	5570	5570	5570	5570	0
147	20241007	175000	50947970	5570	5570	5570	5570	0
148	20241007	174900	50947970	5570	5570	5570	5570	0
149	20241007	174800	50947970	5570	5570	5570	5570	0
150	20241007	174700	50947970	5570	5570	5570	5570	0
151	20241007	174600	50947970	5570	5570	5570	5570	0
152	20241007	174500	50947970	5570	5570	5570	5570	10
153	20241007	174400	50947970	5570	5570	5570	5570	0
154	20241007	174300	50947970	5570	5570	5570	5570	0
155	20241007	174200	50947970	5570	5570	5570	5570	0
156	20241007	174100	50947970	5570	5570	5570	5570	0
157	20241007	174000	50947970	5570	5570	5570	5570	0
158	20241007	173900	50947970	5570	5570	5570	5570	0
159	20241007	173800	50947970	5570	5570	5570	5570	0
160	20241007	173700	50947970	5570	5570	5570	5570	0
161	20241007	173600	50947970	5570	5570	5570	5570	0
162	20241007	173500	50947970	5570	5570	5570	5570	0
163	20241007	173400	50947970	5570	5570	5570	5570	0
164	20241007	173300	50947970	5570	5570	5570	5570	0
165	20241007	173200	50947970	5570	5570	5570	5570	0
166	20241007	173100	50947970	5570	5570	5570	5570	0
167	20241007	173000	50947970	5570	5570	5570	5570	0
168	20241007	172900	50947970	5570	5570	5570	5570	0
169	20241007	172800	50947970	5570	5570	5570	5570	0
170	20241007	172700	50947970	5570	5570	5570	5570	0
171	20241007	172600	50947970	5570	5570	5570	5570	0
172	20241007	172500	50947970	5570	5570	5570	5570	0
173	20241007	172400	50947970	5570	5570	5570	5570	0
174	20241007	172300	50947970	5570	5570	5570	5570	0
175	20241007	172200	50947970	5570	5570	5570	5570	0
176	20241007	172100	50947970	5570	5570	5570	5570	0
177	20241007	172000	50947970	5570	5570	5570	5570	0
178	20241007	171900	50947970	5570	5570	5570	5570	0
179	20241007	171800	50947970	5570	5570	5570	5570	0
180	20241007	171700	50947970	5570	5570	5570	5570	0
181	20241007	171600	50947970	5570	5570	5570	5570	0
182	20241007	171500	50947970	5570	5570	5570	5570	10
183	20241007	171400	50947970	5570	5570	5570	5570	0
184	20241007	171300	50947970	5570	5570	5570	5570	0
185	20241007	171200	50947970	5570	5570	5570	5570	0
186	20241007	171100	50947970	5570	5570	5570	5570	0
187	20241007	171000	50947970	5570	5570	5570	5570	0
188	20241007	170900	50947970	5570	5570	5570	5570	0
189	20241007	170800	50947970	5570	5570	5570	5570	0
190	20241007	170700	50947970	5570	5570	5570	5570	0
191	20241007	170600	50947970	5570	5570	5570	5570	0
192	20241007	170500	50947970	5570	5570	5570	5570	0
193	20241007	170400	50947970	5570	5570	5570	5570	0
194	20241007	170300	50947970	5570	5570	5570	5570	0
195	20241007	170200	50947970	5570	5570	5570	5570	0
196	20241007	170100	50947970	5570	5570	5570	5570	0
197	20241007	170000	50947970	5570	5570	5570	5570	0
198	20241007	165900	50947970	5570	5570	5570	5570	0
199	20241007	165800	50947970	5570	5570	5570	5570	0
200	20241007	165700	50947970	5570	5570	5570	5570	0
201	20241007	165600	50947970	5570	5570	5570	5570	0
202	20241007	165500	50947970	5570	5570	5570	5570	0
203	20241007	165400	50947970	5570	5570	5570	5570	0
204	20241007	165300	50947970	5570	5570	5570	5570	0
205	20241007	165200	50947970	5570	5570	5570	5570	0
206	20241007	165100	50947970	5570	5570	5570	5570	0
207	20241007	165000	50947970	5570	5570	5570	5570	0
208	20241007	164900	50947970	5570	5570	5570	5570	0
209	20241007	164800	50947970	5570	5570	5570	5570	0
210	20241007	164700	50947970	5570	5570	5570	5570	0
211	20241007	164600	50947970	5570	5570	5570	5570	0
212	20241007	164500	50947970	5570	5570	5570	5570	10
213	20241007	164400	50947970	5570	5570	5570	5570	0
214	20241007	164300	50947970	5570	5570	5570	5570	0
215	20241007	164200	50947970	5570	5570	5570	5570	0
216	20241007	164100	50947970	5570	5570	5570	5570	0
217	20241007	164000	50947970	5570	5570	5570	5570	0
218	20241007	163900	50947970	5570	5570	5570	5570	0
219	20241007	163800	50947970	5570	5570	5570	5570	0
220	20241007	163700	50947970	5570	5570	5570	5570	0
221	20241007	163600	50947970	5570	5570	5570	5570	0
222	20241007	163500	50947970	5570	5570	5570	5570	0
223	20241007	163400	50947970	5570	5570	5570	5570	0
224	20241007	163300	50947970	5570	5570	5570	5570	0
225	20241007	163200	50947970	5570	5570	5570	5570	0
226	20241007	163100	50947970	5570	5570	5570	5570	0
227	20241007	163000	50947970	5570	5570	5570	5570	0
228	20241007	162900	50947970	5570	5570	5570	5570	0
229	20241007	162800	50947970	5570	5570	5570	5570	0
230	20241007	162700	50947970	5570	5570	5570	5570	0
231	20241007	162600	50947970	5570	5570	5570	5570	0
232	20241007	162500	50947970	5570	5570	5570	5570	0
233	20241007	162400	50947970	5570	5570	5570	5570	0
234	20241007	162300	50947970	5570	5570	5570	5570	0
235	20241007	162200	50947970	5570	5570	5570	5570	0
236	20241007	162100	50947970	5570	5570	5570	5570	0
237	20241007	162000	50947970	5570	5570	5570	5570	0
238	20241007	161900	50947970	5570	5570	5570	5570	0
239	20241007	161800	50947970	5570	5570	5570	5570	0
240	20241007	161700	50947970	5570	5570	5570	5570	0
241	20241007	161600	50947970	5570	5570	5570	5570	0
242	20241007	161500	50947970	5570	5570	5570	5570	10
243	20241007	161400	50947970	5570	5570	5570	5570	0
244	20241007	161300	50947970	5570	5570	5570	5570	0
245	20241007	161200	50947970	5570	5570	5570	5570	0
246	20241007	161100	50947970	5570	5570	5570	5570	0
247	20241007	161000	50947970	5570	5570	5570	5570	0
248	20241007	160900	50947970	5570	5570	5570	5570	0
249	20241007	160800	50947970	5570	5570	5570	5570	0
250	20241007	160700	50947970	5570	5570	5570	5570	0
251	20241007	160600	50947970	5570	5570	5570	5570	0
252	20241007	160500	50947970	5570	5570	5570	5570	0
253	20241007	160400	50947970	5570	5570	5570	5570	0
254	20241007	160300	50947970	5570	5570	5570	5570	0
255	20241007	160200	50947970	5570	5570	5570	5570	0
256	20241007	160100	50947970	5570	5570	5570	5570	0
257	20241007	160000	50947970	5570	5570	5570	5570	0
258	20241007	155900	50947970	5570	5570	5570	5570	0
259	20241007	155800	50947970	5570	5570	5570	5570	0
260	20241007	155700	50947970	5570	5570	5570	5570	0
261	20241007	155600	50947970	5570	5570	5570	5570	0
262	20241007	155500	50947970	5570	5570	5570	5570	0
263	20241007	155400	50947970	5570	5570	5570	5570	0
264	20241007	155300	50947970	5570	5570	5570	5570	0
265	20241007	155200	50947970	5570	5570	5570	5570	0
266	20241007	155100	50947970	5570	5570	5570	5570	0
267	20241007	155000	50947970	5570	5570	5570	5570	0
268	20241007	154900	50947970	5570	5570	5570	5570	0
269	20241007	154800	50947970	5570	5570	5570	5570	0
270	20241007	154700	50947970	5570	5570	5570	5570	0
271	20241007	154600	50947970	5570	5570	5570	5570	0
272	20241007	154500	50947970	5570	5570	5570	5570	10
273	20241007	154400	50947970	5570	5570	5570	5570	0
274	20241007	154300	50947970	5570	5570	5570	5570	0
275	20241007	154200	50947970	5570	5570	5570	5570	0
276	20241007	154100	50947970	5570	5570	5570	5570	0
277	20241007	154000	50947970	5570	5570	5570	5570	0
278	20241007	153900	50947970	5570	5570	5570	5570	0
279	20241007	153800	50947970	5570	5570	5570	5570	0
280	20241007	153700	50947970	5570	5570	5570	5570	0
281	20241007	153600	50947970	5570	5570	5570	5570	0
282	20241007	153500	50947970	5570	5570	5570	5570	0
283	20241007	153400	50947970	5570	5570	5570	5570	0
284	20241007	153300	50947970	5570	5570	5570	5570	0
285	20241007	153200	50947970	5570	5570	5570	5570	0
286	20241007	153100	50947970	5570	5570	5570	5570	0
287	20241007	153000	50947970	5570	5570	5570	5570	10
288	20241007	152900	50892270	5560	5560	5560	5560	0
289	20241007	152800	50892270	5560	5560	5560	5560	0
290	20241007	152700	50892270	5560	5560	5560	5560	0
291	20241007	152600	50892270	5560	5560	5560	5560	0
292	20241007	152500	50892270	5560	5560	5560	5560	0
293	20241007	152400	50892270	5560	5560	5560	5560	0
294	20241007	152300	50892270	5560	5560	5560	5560	0
295	20241007	152200	50892270	5560	5560	5560	5560	0
296	20241007	152100	50892270	5560	5560	5560	5560	0
297	20241007	152000	50892270	5560	5560	5560	5560	0
298	20241007	151900	50892270	5560	5560	5560	5560	0
299	20241007	151800	50892270	5560	5560	5560	5560	2
300	20241007	151700	50881150	5570	5570	5570	5570	0
301	20241007	151600	50881150	5570	5570	5570	5570	0
302	20241007	151500	50881150	5570	5570	5570	5570	0
303	20241007	151400	50881150	5570	5570	5570	5570	0
304	20241007	151300	50881150	5570	5560	5570	5560	52
305	20241007	151200	50592020	5560	5560	5560	5560	7
306	20241007	151100	50553100	5570	5570	5570	5570	0
307	20241007	151000	50553100	5570	5570	5570	5570	0
308	20241007	150900	50553100	5570	5570	5570	5570	0
309	20241007	150800	50553100	5570	5570	5570	5570	0
310	20241007	150700	50553100	5570	5570	5570	5570	0
311	20241007	150600	50553100	5570	5570	5570	5570	0
312	20241007	150500	50553100	5570	5570	5570	5570	0
313	20241007	150400	50553100	5570	5570	5570	5570	0
314	20241007	150300	50553100	5570	5570	5570	5570	0
315	20241007	150200	50553100	5570	5570	5570	5570	0
316	20241007	150100	50553100	5570	5570	5570	5570	0
317	20241007	150000	50553100	5570	5570	5570	5570	1
318	20241007	145900	50547530	5570	5570	5570	5570	0
319	20241007	145800	50547530	5570	5570	5570	5570	0
320	20241007	145700	50547530	5570	5570	5570	5570	0
321	20241007	145600	50547530	5570	5570	5570	5570	0
322	20241007	145500	50547530	5570	5570	5570	5570	0
323	20241007	145400	50547530	5570	5570	5570	5570	0
324	20241007	145300	50547530	5570	5570	5570	5570	0
325	20241007	145200	50547530	5570	5570	5570	5570	0
326	20241007	145100	50547530	5570	5570	5570	5570	0
327	20241007	145000	50547530	5570	5570	5570	5570	0
328	20241007	144900	50547530	5570	5570	5570	5570	0
329	20241007	144800	50547530	5570	5570	5570	5570	0
330	20241007	144700	50547530	5570	5570	5570	5570	0
331	20241007	144600	50547530	5570	5570	5570	5570	0
332	20241007	144500	50547530	5570	5570	5570	5570	0
333	20241007	144400	50547530	5570	5570	5570	5570	0
334	20241007	144300	50547530	5570	5570	5570	5570	0
335	20241007	144200	50547530	5570	5570	5570	5570	0
336	20241007	144100	50547530	5570	5570	5570	5570	0
337	20241007	144000	50547530	5570	5570	5570	5570	0
338	20241007	143900	50547530	5570	5570	5570	5570	0
339	20241007	143800	50547530	5570	5570	5570	5570	0
340	20241007	143700	50547530	5570	5570	5570	5570	0
341	20241007	143600	50547530	5570	5570	5570	5570	0
342	20241007	143500	50547530	5570	5570	5570	5570	0
343	20241007	143400	50547530	5570	5570	5570	5570	0
344	20241007	143300	50547530	5570	5570	5570	5570	0
345	20241007	143200	50547530	5570	5570	5570	5570	0
346	20241007	143100	50547530	5570	5570	5570	5570	0
347	20241007	143000	50547530	5570	5570	5570	5570	0
348	20241007	142900	50547530	5570	5570	5570	5570	0
349	20241007	142800	50547530	5570	5570	5570	5570	0
350	20241007	142700	50547530	5570	5570	5570	5570	0
351	20241007	142600	50547530	5570	5570	5570	5570	0
352	20241007	142500	50547530	5570	5570	5570	5570	0
353	20241007	142400	50547530	5570	5570	5570	5570	0
354	20241007	142300	50547530	5570	5570	5570	5570	0
355	20241007	142200	50547530	5570	5570	5570	5570	0
356	20241007	142100	50547530	5570	5570	5570	5570	0
357	20241007	142000	50547530	5570	5570	5570	5570	0
358	20241007	141900	50547530	5570	5570	5570	5570	0
359	20241007	141800	50547530	5570	5570	5570	5570	0
360	20241007	141700	50547530	5570	5570	5570	5570	0
361	20241007	141600	50547530	5570	5570	5570	5570	0
362	20241007	141500	50547530	5570	5570	5570	5570	0
363	20241007	141400	50547530	5570	5570	5570	5570	0
364	20241007	141300	50547530	5570	5570	5570	5570	0
365	20241007	141200	50547530	5570	5570	5570	5570	0
366	20241007	141100	50547530	5570	5570	5570	5570	0
367	20241007	141000	50547530	5570	5570	5570	5570	0
368	20241007	140900	50547530	5570	5570	5570	5570	0
369	20241007	140800	50547530	5570	5570	5570	5570	0
370	20241007	140700	50547530	5570	5570	5570	5570	0
371	20241007	140600	50547530	5570	5570	5570	5570	0
372	20241007	140500	50547530	5570	5570	5570	5570	0
373	20241007	140400	50547530	5570	5570	5570	5570	0
374	20241007	140300	50547530	5570	5570	5570	5570	0
375	20241007	140200	50547530	5570	5570	5570	5570	0
376	20241007	140100	50547530	5570	5570	5570	5570	0
377	20241007	140000	50547530	5570	5570	5570	5570	0
378	20241007	135900	50547530	5570	5570	5570	5570	0
379	20241007	135800	50547530	5570	5570	5570	5570	0
380	20241007	135700	50547530	5570	5570	5570	5570	0
381	20241007	135600	50547530	5570	5570	5570	5570	0
382	20241007	135500	50547530	5570	5570	5570	5570	0
383	20241007	135400	50547530	5570	5570	5570	5570	0
384	20241007	135300	50547530	5570	5570	5570	5570	0
385	20241007	135200	50547530	5570	5570	5570	5570	0
386	20241007	135100	50547530	5570	5570	5570	5570	0
387	20241007	135000	50547530	5570	5570	5570	5570	0
388	20241007	134900	50547530	5570	5570	5570	5570	0
389	20241007	134800	50547530	5570	5570	5570	5570	0
390	20241007	134700	50547530	5570	5570	5570	5570	0
391	20241007	134600	50547530	5570	5570	5570	5570	0
392	20241007	134500	50547530	5570	5570	5570	5570	0
393	20241007	134400	50547530	5570	5570	5570	5570	0
394	20241007	134300	50547530	5570	5570	5570	5570	0
395	20241007	134200	50547530	5570	5570	5570	5570	0
396	20241007	134100	50547530	5570	5570	5570	5570	0
397	20241007	134000	50547530	5570	5570	5570	5570	1
398	20241007	133900	50541960	5560	5560	5560	5560	0
399	20241007	133800	50541960	5560	5560	5560	5560	98
400	20241007	133700	49997080	5560	5560	5560	5560	0
401	20241007	133600	49997080	5560	5560	5560	5560	50
402	20241007	133500	49719080	5560	5560	5560	5560	0
403	20241007	133400	49719080	5560	5560	5560	5560	50
404	20241007	133300	49441080	5560	5560	5560	5560	0
405	20241007	133200	49441080	5560	5560	5560	5560	0
406	20241007	133100	49441080	5560	5560	5560	5560	0
407	20241007	133000	49441080	5560	5560	5560	5560	1
408	20241007	132900	49435520	5540	5540	5540	5540	0
409	20241007	132800	49435520	5540	5540	5540	5540	0
410	20241007	132700	49435520	5540	5540	5540	5540	0
411	20241007	132600	49435520	5540	5540	5540	5540	0
412	20241007	132500	49435520	5540	5540	5540	5540	0
413	20241007	132400	49435520	5540	5540	5540	5540	0
414	20241007	132300	49435520	5540	5540	5540	5540	0
415	20241007	132200	49435520	5540	5540	5540	5540	0
416	20241007	132100	49435520	5540	5540	5540	5540	0
417	20241007	132000	49435520	5540	5540	5540	5540	0
418	20241007	131900	49435520	5540	5540	5540	5540	50
419	20241007	131800	49158520	5560	5560	5560	5560	0
420	20241007	131700	49158520	5560	5560	5560	5560	0
421	20241007	131600	49158520	5560	5560	5560	5560	0
422	20241007	131500	49158520	5560	5560	5560	5560	6
423	20241007	131400	49125160	5560	5560	5560	5560	0
424	20241007	131300	49125160	5560	5560	5560	5560	0
425	20241007	131200	49125160	5560	5560	5560	5560	5
426	20241007	131100	49097360	5560	5560	5560	5560	0
427	20241007	131000	49097360	5560	5560	5560	5560	0
428	20241007	130900	49097360	5560	5560	5560	5560	0
429	20241007	130800	49097360	5560	5560	5560	5560	0
430	20241007	130700	49097360	5560	5560	5560	5560	0
431	20241007	130600	49097360	5560	5560	5560	5560	0
432	20241007	130500	49097360	5560	5560	5560	5560	0
433	20241007	130400	49097360	5560	5560	5560	5560	200
434	20241007	130300	47985360	5560	5560	5560	5560	0
435	20241007	130200	47985360	5560	5560	5560	5560	0
436	20241007	130100	47985360	5560	5560	5560	5560	0
437	20241007	130000	47985360	5560	5560	5560	5560	0
438	20241007	125900	47985360	5560	5560	5560	5560	0
439	20241007	125800	47985360	5560	5560	5560	5560	0
440	20241007	125700	47985360	5560	5560	5560	5560	0
441	20241007	125600	47985360	5560	5560	5560	5560	0
442	20241007	125500	47985360	5560	5560	5560	5560	0
443	20241007	125400	47985360	5560	5560	5560	5560	0
444	20241007	125300	47985360	5560	5560	5560	5560	0
445	20241007	125200	47985360	5560	5550	5560	5550	29
446	20241007	125100	47824370	5560	5560	5560	5560	0
447	20241007	125000	47824370	5560	5560	5560	5560	0
448	20241007	124900	47824370	5560	5560	5560	5560	0
449	20241007	124800	47824370	5560	5560	5560	5560	0
450	20241007	124700	47824370	5560	5560	5560	5560	0
451	20241007	124600	47824370	5560	5560	5560	5560	0
452	20241007	124500	47824370	5560	5560	5560	5560	0
453	20241007	124400	47824370	5560	5560	5560	5560	0
454	20241007	124300	47824370	5560	5560	5560	5560	0
455	20241007	124200	47824370	5560	5560	5560	5560	0
456	20241007	124100	47824370	5560	5560	5560	5560	0
457	20241007	124000	47824370	5560	5560	5560	5560	0
458	20241007	123900	47824370	5560	5560	5560	5560	0
459	20241007	123800	47824370	5560	5560	5560	5560	0
460	20241007	123700	47824370	5560	5560	5560	5560	0
461	20241007	123600	47824370	5560	5560	5560	5560	0
462	20241007	123500	47824370	5560	5560	5560	5560	0
463	20241007	123400	47824370	5560	5560	5560	5560	0
464	20241007	123300	47824370	5560	5560	5560	5560	0
465	20241007	123200	47824370	5560	5560	5560	5560	0
466	20241007	123100	47824370	5560	5560	5560	5560	0
467	20241007	123000	47824370	5560	5560	5560	5560	0
468	20241007	122900	47824370	5560	5560	5560	5560	0
469	20241007	122800	47824370	5560	5560	5560	5560	0
470	20241007	122700	47824370	5560	5560	5560	5560	2
471	20241007	122600	47813250	5560	5560	5560	5560	0
472	20241007	122500	47813250	5560	5560	5560	5560	0
473	20241007	122400	47813250	5560	5550	5560	5550	10
474	20241007	122300	47757740	5550	5550	5550	5550	10
475	20241007	122200	47702240	5550	5550	5550	5550	0
476	20241007	122100	47702240	5550	5550	5550	5550	91
477	20241007	122000	47197190	5560	5560	5560	5560	0
478	20241007	121900	47197190	5560	5560	5560	5560	0
479	20241007	121800	47197190	5560	5560	5560	5560	0
480	20241007	121700	47197190	5560	5560	5560	5560	0
481	20241007	121600	47197190	5560	5560	5560	5560	0
482	20241007	121500	47197190	5560	5550	5560	5550	172
483	20241007	121400	46242570	5560	5560	5560	5560	0
484	20241007	121300	46242570	5560	5560	5560	5560	0
485	20241007	121200	46242570	5560	5560	5560	5560	0
486	20241007	121100	46242570	5560	5560	5560	5560	0
487	20241007	121000	46242570	5560	5560	5560	5560	0
488	20241007	120900	46242570	5560	5560	5560	5560	0
489	20241007	120800	46242570	5560	5560	5560	5560	0
490	20241007	120700	46242570	5560	5560	5560	5560	0
491	20241007	120600	46242570	5560	5560	5560	5560	0
492	20241007	120500	46242570	5560	5560	5560	5560	0
493	20241007	120400	46242570	5560	5560	5560	5560	0
494	20241007	120300	46242570	5560	5560	5560	5560	0
495	20241007	120200	46242570	5560	5560	5560	5560	1000
496	20241007	120100	40682570	5560	5560	5560	5560	0
497	20241007	120000	40682570	5560	5560	5560	5560	1
498	20241007	115900	40677010	5560	5560	5560	5560	1
499	20241007	115800	40671450	5550	5550	5550	5550	0
500	20241007	115700	40671450	5550	5550	5550	5550	0
501	20241007	115600	40671450	5550	5550	5550	5550	131
502	20241007	115500	39944400	5550	5550	5550	5550	0
503	20241007	115400	39944400	5550	5550	5550	5550	0
504	20241007	115300	39944400	5550	5550	5550	5550	0
505	20241007	115200	39944400	5550	5550	5550	5550	0
506	20241007	115100	39944400	5550	5550	5550	5550	0
507	20241007	115000	39944400	5550	5550	5550	5550	0
508	20241007	114900	39944400	5550	5550	5550	5550	5
509	20241007	114800	39916650	5560	5560	5560	5560	0
510	20241007	114700	39916650	5560	5560	5560	5560	0
511	20241007	114600	39916650	5560	5560	5560	5560	0
512	20241007	114500	39916650	5560	5560	5560	5560	0
513	20241007	114400	39916650	5560	5560	5560	5560	0
514	20241007	114300	39916650	5560	5560	5560	5560	1
515	20241007	114200	39911090	5550	5550	5550	5550	0
516	20241007	114100	39911090	5550	5550	5550	5550	0
517	20241007	114000	39911090	5550	5550	5550	5550	0
518	20241007	113900	39911090	5550	5550	5550	5550	0
519	20241007	113800	39911090	5550	5550	5550	5550	0
520	20241007	113700	39911090	5550	5550	5550	5550	0
521	20241007	113600	39911090	5550	5550	5550	5550	0
522	20241007	113500	39911090	5550	5550	5550	5550	1
523	20241007	113400	39905540	5550	5550	5550	5550	14
524	20241007	113300	39827840	5550	5550	5550	5550	138
525	20241007	113200	39061940	5550	5550	5550	5550	74
526	20241007	113100	38651240	5560	5560	5560	5560	0
527	20241007	113000	38651240	5560	5560	5560	5560	0
528	20241007	112900	38651240	5560	5560	5560	5560	0
529	20241007	112800	38651240	5560	5550	5560	5550	169
530	20241007	112700	37712560	5550	5550	5550	5550	0
531	20241007	112600	37712560	5550	5550	5550	5550	0
532	20241007	112500	37712560	5550	5550	5550	5550	1
533	20241007	112400	37707010	5500	5500	5500	5500	0
534	20241007	112300	37707010	5500	5500	5500	5500	0
535	20241007	112200	37707010	5500	5500	5500	5500	0
536	20241007	112100	37707010	5500	5500	5500	5500	0
537	20241007	112000	37707010	5500	5500	5500	5500	2
538	20241007	111900	37696010	5490	5490	5490	5490	0
539	20241007	111800	37696010	5490	5490	5490	5490	0
540	20241007	111700	37696010	5490	5490	5490	5490	0
541	20241007	111600	37696010	5490	5490	5490	5490	98
542	20241007	111500	37157990	5500	5500	5500	5500	0
543	20241007	111400	37157990	5500	5500	5500	5500	0
544	20241007	111300	37157990	5500	5500	5500	5500	10
545	20241007	111200	37102990	5490	5490	5490	5490	0
546	20241007	111100	37102990	5490	5490	5490	5490	0
547	20241007	111000	37102990	5490	5490	5490	5490	0
548	20241007	110900	37102990	5490	5520	5520	5490	315
549	20241007	110800	35368440	5520	5520	5520	5520	0
550	20241007	110700	35368440	5520	5540	5550	5520	1608
551	20241007	110600	26446940	5520	5520	5520	5520	0
552	20241007	110500	26446940	5520	5520	5520	5520	0
553	20241007	110400	26446940	5520	5520	5520	5520	0
554	20241007	110300	26446940	5520	5520	5520	5520	0
555	20241007	110200	26446940	5520	5520	5520	5520	0
556	20241007	110100	26446940	5520	5520	5520	5520	0
557	20241007	110000	26446940	5520	5520	5520	5520	0
558	20241007	105900	26446940	5520	5520	5520	5520	0
559	20241007	105800	26446940	5520	5520	5520	5520	0
560	20241007	105700	26446940	5520	5520	5520	5520	0
561	20241007	105600	26446940	5520	5520	5520	5520	0
562	20241007	105500	26446940	5520	5520	5520	5520	0
563	20241007	105400	26446940	5520	5520	5520	5520	0
564	20241007	105300	26446940	5520	5520	5520	5520	0
565	20241007	105200	26446940	5520	5520	5520	5520	0
566	20241007	105100	26446940	5520	5520	5520	5520	22
567	20241007	105000	26325500	5520	5520	5520	5520	0
568	20241007	104900	26325500	5520	5520	5520	5520	0
569	20241007	104800	26325500	5520	5520	5520	5520	0
570	20241007	104700	26325500	5520	5520	5520	5520	0
571	20241007	104600	26325500	5520	5520	5520	5520	0
572	20241007	104500	26325500	5520	5520	5520	5520	0
573	20241007	104400	26325500	5520	5520	5520	5520	0
574	20241007	104300	26325500	5520	5520	5520	5520	0
575	20241007	104200	26325500	5520	5520	5520	5520	0
576	20241007	104100	26325500	5520	5520	5520	5520	0
577	20241007	104000	26325500	5520	5520	5520	5520	0
578	20241007	103900	26325500	5520	5520	5520	5520	0
579	20241007	103800	26325500	5520	5520	5520	5520	0
580	20241007	103700	26325500	5520	5520	5520	5520	0
581	20241007	103600	26325500	5520	5520	5520	5520	0
582	20241007	103500	26325500	5520	5520	5520	5520	191
583	20241007	103400	25271180	5550	5550	5550	5550	0
584	20241007	103300	25271180	5550	5550	5550	5550	0
585	20241007	103200	25271180	5550	5550	5550	5550	0
586	20241007	103100	25271180	5550	5550	5550	5550	0
587	20241007	103000	25271180	5550	5550	5550	5550	0
588	20241007	102900	25271180	5550	5550	5550	5550	0
589	20241007	102800	25271180	5550	5550	5550	5550	0
590	20241007	102700	25271180	5550	5550	5550	5550	0
591	20241007	102600	25271180	5550	5550	5550	5550	0
592	20241007	102500	25271180	5550	5550	5550	5550	0
593	20241007	102400	25271180	5550	5550	5550	5550	0
594	20241007	102300	25271180	5550	5550	5550	5550	0
595	20241007	102200	25271180	5550	5550	5550	5550	90
596	20241007	102100	24771680	5550	5550	5550	5550	0
597	20241007	102000	24771680	5550	5550	5550	5550	0
598	20241007	101900	24771680	5550	5550	5550	5550	0
599	20241007	101800	24771680	5550	5550	5550	5550	0
600	20241007	101700	24771680	5550	5550	5550	5550	0
601	20241007	101600	24771680	5550	5550	5550	5550	0
602	20241007	101500	24771680	5550	5550	5550	5550	0
603	20241007	101400	24771680	5550	5550	5550	5550	0
604	20241007	101300	24771680	5550	5550	5550	5550	0
605	20241007	101200	24771680	5550	5550	5550	5550	0
606	20241007	101100	24771680	5550	5550	5550	5550	0
607	20241007	101000	24771680	5550	5550	5550	5550	0
608	20241007	100900	24771680	5550	5550	5550	5550	0
609	20241007	100800	24771680	5550	5550	5550	5550	0
610	20241007	100700	24771680	5550	5550	5550	5550	0
611	20241007	100600	24771680	5550	5550	5550	5550	0
612	20241007	100500	24771680	5550	5550	5550	5550	0
613	20241007	100400	24771680	5550	5550	5550	5550	0
614	20241007	100300	24771680	5550	5550	5550	5550	0
615	20241007	100200	24771680	5550	5550	5550	5550	0
616	20241007	100100	24771680	5550	5550	5550	5550	0
617	20241007	100000	24771680	5550	5550	5550	5550	0
618	20241007	095900	24771680	5550	5550	5550	5550	0
619	20241007	095800	24771680	5550	5550	5550	5550	0
620	20241007	095700	24771680	5550	5550	5550	5550	0
621	20241007	095600	24771680	5550	5550	5550	5550	0
622	20241007	095500	24771680	5550	5490	5550	5490	198
623	20241007	095400	23684300	5500	5510	5510	5500	333
624	20241007	095300	21849950	5560	5560	5560	5560	0
625	20241007	095200	21849950	5560	5560	5560	5560	0
626	20241007	095100	21849950	5560	5560	5560	5560	0
627	20241007	095000	21849950	5560	5560	5560	5560	0
628	20241007	094900	21849950	5560	5560	5560	5560	0
629	20241007	094800	21849950	5560	5560	5560	5560	0
630	20241007	094700	21849950	5560	5560	5560	5560	0
631	20241007	094600	21849950	5560	5560	5560	5560	0
632	20241007	094500	21849950	5560	5560	5560	5560	0
633	20241007	094400	21849950	5560	5560	5560	5560	0
634	20241007	094300	21849950	5560	5560	5560	5560	0
635	20241007	094200	21849950	5560	5560	5560	5560	0
636	20241007	094100	21849950	5560	5560	5560	5560	0
637	20241007	094000	21849950	5560	5560	5560	5560	0
638	20241007	093900	21849950	5560	5520	5560	5520	52
639	20241007	093800	21562870	5560	5560	5560	5560	0
640	20241007	093700	21562870	5560	5560	5560	5560	0
641	20241007	093600	21562870	5560	5550	5560	5550	3
642	20241007	093500	21546210	5540	5550	5550	5540	283
643	20241007	093400	19976160	5560	5560	5560	5560	0
644	20241007	093300	19976160	5560	5560	5560	5560	40
645	20241007	093200	19753760	5580	5580	5580	5580	35
646	20241007	093100	19558460	5580	5580	5580	5580	1
647	20241007	093000	19552880	5550	5610	5630	5550	3173
648	20241007	092900	1716210	5610	5610	5610	5610	0
649	20241007	092800	1716210	5610	5610	5610	5610	0
650	20241007	092700	1716210	5610	5610	5610	5610	0
651	20241007	092600	1716210	5610	5610	5610	5610	0
652	20241007	092500	1716210	5610	5610	5610	5610	0
653	20241007	092400	1716210	5610	5610	5610	5610	0
654	20241007	092300	1716210	5610	5610	5610	5610	0
655	20241007	092200	1716210	5610	5610	5610	5610	0
656	20241007	092100	1716210	5610	5610	5610	5610	0
657	20241007	092000	1716210	5610	5610	5610	5610	6
658	20241007	091900	1682550	5620	5620	5620	5620	0
659	20241007	091800	1682550	5620	5610	5620	5610	8
660	20241007	091700	1637660	5550	5550	5550	5550	180
661	20241007	091600	638660	5620	5620	5620	5620	1
662	20241007	091500	633040	5630	5630	5630	5630	0
663	20241007	091400	633040	5630	5630	5630	5630	1
664	20241007	091300	627410	5630	5630	5630	5630	0
665	20241007	091200	627410	5630	5630	5630	5630	0
666	20241007	091100	627410	5630	5630	5630	5630	0
667	20241007	091000	627410	5630	5630	5630	5630	0
668	20241007	090900	627410	5630	5630	5630	5630	0
669	20241007	090800	627410	5630	5630	5630	5630	0
670	20241007	090700	627410	5630	5630	5630	5630	1
671	20241007	090600	621780	5490	5640	5640	5490	67
672	20241007	090500	250450	5640	5640	5640	5640	1
673	20241007	090400	244810	5560	5560	5560	5560	0
674	20241007	090300	244810	5560	5560	5560	5560	42
675	20241007	090200	11290	5670	5670	5670	5670	0
676	20241007	090100	11290	5670	5620	5670	5620	2
677	20241007	090000	0	5550	5550	5550	5550	0