KissMeData/045520/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192900	25119600	5350	5350	5350	5350	40
3	20241017	192800	25119600	5350	5350	5350	5350	0
4	20241017	192700	25119600	5350	5350	5350	5350	0
5	20241017	192600	25119600	5350	5350	5350	5350	0
6	20241017	192500	25119600	5350	5350	5350	5350	0
7	20241017	192400	25119600	5350	5350	5350	5350	0
8	20241017	192300	25119600	5350	5350	5350	5350	0
9	20241017	192200	25119600	5350	5350	5350	5350	0
10	20241017	192100	25119600	5350	5350	5350	5350	0
11	20241017	192000	25119600	5350	5350	5350	5350	0
12	20241017	191900	25119600	5350	5350	5350	5350	0
13	20241017	191800	25119600	5350	5350	5350	5350	0
14	20241017	191700	25119600	5350	5350	5350	5350	0
15	20241017	191600	25119600	5350	5350	5350	5350	0
16	20241017	191500	25119600	5350	5350	5350	5350	0
17	20241017	191400	25119600	5350	5350	5350	5350	0
18	20241017	191300	25119600	5350	5350	5350	5350	0
19	20241017	191200	25119600	5350	5350	5350	5350	0
20	20241017	191100	25119600	5350	5350	5350	5350	0
21	20241017	191000	25119600	5350	5350	5350	5350	0
22	20241017	190900	25119600	5350	5350	5350	5350	0
23	20241017	190800	25119600	5350	5350	5350	5350	0
24	20241017	190700	25119600	5350	5350	5350	5350	0
25	20241017	190600	25119600	5350	5350	5350	5350	0
26	20241017	190500	25119600	5350	5350	5350	5350	0
27	20241017	190400	25119600	5350	5350	5350	5350	0
28	20241017	190300	25119600	5350	5350	5350	5350	0
29	20241017	190200	25119600	5350	5350	5350	5350	0
30	20241017	190100	25119600	5350	5350	5350	5350	0
31	20241017	190000	25119600	5350	5350	5350	5350	0
32	20241017	185900	25119600	5350	5350	5350	5350	40
33	20241017	185800	25119600	5350	5350	5350	5350	0
34	20241017	185700	25119600	5350	5350	5350	5350	0
35	20241017	185600	25119600	5350	5350	5350	5350	0
36	20241017	185500	25119600	5350	5350	5350	5350	0
37	20241017	185400	25119600	5350	5350	5350	5350	0
38	20241017	185300	25119600	5350	5350	5350	5350	0
39	20241017	185200	25119600	5350	5350	5350	5350	0
40	20241017	185100	25119600	5350	5350	5350	5350	0
41	20241017	185000	25119600	5350	5350	5350	5350	0
42	20241017	184900	25119600	5350	5350	5350	5350	0
43	20241017	184800	25119600	5350	5350	5350	5350	0
44	20241017	184700	25119600	5350	5350	5350	5350	0
45	20241017	184600	25119600	5350	5350	5350	5350	0
46	20241017	184500	25119600	5350	5350	5350	5350	0
47	20241017	184400	25119600	5350	5350	5350	5350	0
48	20241017	184300	25119600	5350	5350	5350	5350	0
49	20241017	184200	25119600	5350	5350	5350	5350	0
50	20241017	184100	25119600	5350	5350	5350	5350	0
51	20241017	184000	25119600	5350	5350	5350	5350	0
52	20241017	183900	25119600	5350	5350	5350	5350	0
53	20241017	183800	25119600	5350	5350	5350	5350	0
54	20241017	183700	25119600	5350	5350	5350	5350	0
55	20241017	183600	25119600	5350	5350	5350	5350	0
56	20241017	183500	25119600	5350	5350	5350	5350	0
57	20241017	183400	25119600	5350	5350	5350	5350	0
58	20241017	183300	25119600	5350	5350	5350	5350	0
59	20241017	183200	25119600	5350	5350	5350	5350	0
60	20241017	183100	25119600	5350	5350	5350	5350	0
61	20241017	183000	25119600	5350	5350	5350	5350	0
62	20241017	182900	25119600	5350	5350	5350	5350	40
63	20241017	182800	25119600	5350	5350	5350	5350	0
64	20241017	182700	25119600	5350	5350	5350	5350	0
65	20241017	182600	25119600	5350	5350	5350	5350	0
66	20241017	182500	25119600	5350	5350	5350	5350	0
67	20241017	182400	25119600	5350	5350	5350	5350	0
68	20241017	182300	25119600	5350	5350	5350	5350	0
69	20241017	182200	25119600	5350	5350	5350	5350	0
70	20241017	182100	25119600	5350	5350	5350	5350	0
71	20241017	182000	25119600	5350	5350	5350	5350	0
72	20241017	181900	25119600	5350	5350	5350	5350	0
73	20241017	181800	25119600	5350	5350	5350	5350	0
74	20241017	181700	25119600	5350	5350	5350	5350	0
75	20241017	181600	25119600	5350	5350	5350	5350	0
76	20241017	181500	25119600	5350	5350	5350	5350	0
77	20241017	181400	25119600	5350	5350	5350	5350	0
78	20241017	181300	25119600	5350	5350	5350	5350	0
79	20241017	181200	25119600	5350	5350	5350	5350	0
80	20241017	181100	25119600	5350	5350	5350	5350	0
81	20241017	181000	25119600	5350	5350	5350	5350	0
82	20241017	180900	25119600	5350	5350	5350	5350	0
83	20241017	180800	25119600	5350	5350	5350	5350	0
84	20241017	180700	25119600	5350	5350	5350	5350	0
85	20241017	180600	25119600	5350	5350	5350	5350	0
86	20241017	180500	25119600	5350	5350	5350	5350	0
87	20241017	180400	25119600	5350	5350	5350	5350	0
88	20241017	180300	25119600	5350	5350	5350	5350	0
89	20241017	180200	25119600	5350	5350	5350	5350	0
90	20241017	180100	25119600	5350	5350	5350	5350	0
91	20241017	180000	25119600	5350	5350	5350	5350	0
92	20241017	175900	25119600	5350	5350	5350	5350	40
93	20241017	175800	25119600	5350	5350	5350	5350	0
94	20241017	175700	25119600	5350	5350	5350	5350	0
95	20241017	175600	25119600	5350	5350	5350	5350	0
96	20241017	175500	25119600	5350	5350	5350	5350	0
97	20241017	175400	25119600	5350	5350	5350	5350	0
98	20241017	175300	25119600	5350	5350	5350	5350	0
99	20241017	175200	25119600	5350	5350	5350	5350	0
100	20241017	175100	25119600	5350	5350	5350	5350	0
101	20241017	175000	25119600	5350	5350	5350	5350	0
102	20241017	174900	25119600	5350	5350	5350	5350	0
103	20241017	174800	25119600	5350	5350	5350	5350	0
104	20241017	174700	25119600	5350	5350	5350	5350	0
105	20241017	174600	25119600	5350	5350	5350	5350	0
106	20241017	174500	25119600	5350	5350	5350	5350	0
107	20241017	174400	25119600	5350	5350	5350	5350	0
108	20241017	174300	25119600	5350	5350	5350	5350	0
109	20241017	174200	25119600	5350	5350	5350	5350	0
110	20241017	174100	25119600	5350	5350	5350	5350	0
111	20241017	174000	25119600	5350	5350	5350	5350	0
112	20241017	173900	25119600	5350	5350	5350	5350	0
113	20241017	173800	25119600	5350	5350	5350	5350	0
114	20241017	173700	25119600	5350	5350	5350	5350	0
115	20241017	173600	25119600	5350	5350	5350	5350	0
116	20241017	173500	25119600	5350	5350	5350	5350	0
117	20241017	173400	25119600	5350	5350	5350	5350	0
118	20241017	173300	25119600	5350	5350	5350	5350	0
119	20241017	173200	25119600	5350	5350	5350	5350	0
120	20241017	173100	25119600	5350	5350	5350	5350	0
121	20241017	173000	25119600	5350	5350	5350	5350	0
122	20241017	172900	25119600	5350	5350	5350	5350	40
123	20241017	172800	25119600	5350	5350	5350	5350	0
124	20241017	172700	25119600	5350	5350	5350	5350	0
125	20241017	172600	25119600	5350	5350	5350	5350	0
126	20241017	172500	25119600	5350	5350	5350	5350	0
127	20241017	172400	25119600	5350	5350	5350	5350	0
128	20241017	172300	25119600	5350	5350	5350	5350	0
129	20241017	172200	25119600	5350	5350	5350	5350	0
130	20241017	172100	25119600	5350	5350	5350	5350	0
131	20241017	172000	25119600	5350	5350	5350	5350	0
132	20241017	171900	25119600	5350	5350	5350	5350	0
133	20241017	171800	25119600	5350	5350	5350	5350	0
134	20241017	171700	25119600	5350	5350	5350	5350	0
135	20241017	171600	25119600	5350	5350	5350	5350	0
136	20241017	171500	25119600	5350	5350	5350	5350	0
137	20241017	171400	25119600	5350	5350	5350	5350	0
138	20241017	171300	25119600	5350	5350	5350	5350	0
139	20241017	171200	25119600	5350	5350	5350	5350	0
140	20241017	171100	25119600	5350	5350	5350	5350	0
141	20241017	171000	25119600	5350	5350	5350	5350	0
142	20241017	170900	25119600	5350	5350	5350	5350	0
143	20241017	170800	25119600	5350	5350	5350	5350	0
144	20241017	170700	25119600	5350	5350	5350	5350	0
145	20241017	170600	25119600	5350	5350	5350	5350	0
146	20241017	170500	25119600	5350	5350	5350	5350	0
147	20241017	170400	25119600	5350	5350	5350	5350	0
148	20241017	170300	25119600	5350	5350	5350	5350	0
149	20241017	170200	25119600	5350	5350	5350	5350	0
150	20241017	170100	25119600	5350	5350	5350	5350	0
151	20241017	170000	25119600	5350	5350	5350	5350	0
152	20241017	165900	25119600	5350	5350	5350	5350	40
153	20241017	165800	25119600	5350	5350	5350	5350	0
154	20241017	165700	25119600	5350	5350	5350	5350	0
155	20241017	165600	25119600	5350	5350	5350	5350	0
156	20241017	165500	25119600	5350	5350	5350	5350	0
157	20241017	165400	25119600	5350	5350	5350	5350	0
158	20241017	165300	25119600	5350	5350	5350	5350	0
159	20241017	165200	25119600	5350	5350	5350	5350	0
160	20241017	165100	25119600	5350	5350	5350	5350	0
161	20241017	165000	25119600	5350	5350	5350	5350	0
162	20241017	164900	25119600	5350	5350	5350	5350	0
163	20241017	164800	25119600	5350	5350	5350	5350	0
164	20241017	164700	25119600	5350	5350	5350	5350	0
165	20241017	164600	25119600	5350	5350	5350	5350	0
166	20241017	164500	25119600	5350	5350	5350	5350	0
167	20241017	164400	25119600	5350	5350	5350	5350	0
168	20241017	164300	25119600	5350	5350	5350	5350	0
169	20241017	164200	25119600	5350	5350	5350	5350	0
170	20241017	164100	25119600	5350	5350	5350	5350	0
171	20241017	164000	25119600	5350	5350	5350	5350	0
172	20241017	163900	25119600	5350	5350	5350	5350	0
173	20241017	163800	25119600	5350	5350	5350	5350	0
174	20241017	163700	25119600	5350	5350	5350	5350	0
175	20241017	163600	25119600	5350	5350	5350	5350	0
176	20241017	163500	25119600	5350	5350	5350	5350	0
177	20241017	163400	25119600	5350	5350	5350	5350	0
178	20241017	163300	25119600	5350	5350	5350	5350	0
179	20241017	163200	25119600	5350	5350	5350	5350	0
180	20241017	163100	25119600	5350	5350	5350	5350	0
181	20241017	163000	25119600	5350	5350	5350	5350	0
182	20241017	162900	25119600	5350	5350	5350	5350	40
183	20241017	162800	25119600	5350	5350	5350	5350	0
184	20241017	162700	25119600	5350	5350	5350	5350	0
185	20241017	162600	25119600	5350	5350	5350	5350	0
186	20241017	162500	25119600	5350	5350	5350	5350	0
187	20241017	162400	25119600	5350	5350	5350	5350	0
188	20241017	162300	25119600	5350	5350	5350	5350	0
189	20241017	162200	25119600	5350	5350	5350	5350	0
190	20241017	162100	25119600	5350	5350	5350	5350	0
191	20241017	162000	25119600	5350	5350	5350	5350	0
192	20241017	161900	25119600	5350	5350	5350	5350	0
193	20241017	161800	25119600	5350	5350	5350	5350	0
194	20241017	161700	25119600	5350	5350	5350	5350	0
195	20241017	161600	25119600	5350	5350	5350	5350	0
196	20241017	161500	25119600	5350	5350	5350	5350	0
197	20241017	161400	25119600	5350	5350	5350	5350	0
198	20241017	161300	25119600	5350	5350	5350	5350	0
199	20241017	161200	25119600	5350	5350	5350	5350	0
200	20241017	161100	25119600	5350	5350	5350	5350	0
201	20241017	161000	25119600	5350	5350	5350	5350	0
202	20241017	160900	25119600	5350	5350	5350	5350	0
203	20241017	160800	25119600	5350	5350	5350	5350	0
204	20241017	160700	25119600	5350	5350	5350	5350	0
205	20241017	160600	25119600	5350	5350	5350	5350	0
206	20241017	160500	25119600	5350	5350	5350	5350	0
207	20241017	160400	25119600	5350	5350	5350	5350	0
208	20241017	160300	25119600	5350	5350	5350	5350	0
209	20241017	160200	25119600	5350	5350	5350	5350	0
210	20241017	160100	25119600	5350	5350	5350	5350	0
211	20241017	160000	25119600	5350	5350	5350	5350	0
212	20241017	155900	25119600	5350	5350	5350	5350	40
213	20241017	155800	25119600	5350	5350	5350	5350	0
214	20241017	155700	25119600	5350	5350	5350	5350	0
215	20241017	155600	25119600	5350	5350	5350	5350	0
216	20241017	155500	25119600	5350	5350	5350	5350	0
217	20241017	155400	25119600	5350	5350	5350	5350	0
218	20241017	155300	25119600	5350	5350	5350	5350	0
219	20241017	155200	25119600	5350	5350	5350	5350	0
220	20241017	155100	25119600	5350	5350	5350	5350	0
221	20241017	155000	25119600	5350	5350	5350	5350	0
222	20241017	154900	25119600	5350	5350	5350	5350	0
223	20241017	154800	25119600	5350	5350	5350	5350	0
224	20241017	154700	25119600	5350	5350	5350	5350	0
225	20241017	154600	25119600	5350	5350	5350	5350	0
226	20241017	154500	25119600	5350	5350	5350	5350	0
227	20241017	154400	25119600	5350	5350	5350	5350	0
228	20241017	154300	25119600	5350	5350	5350	5350	0
229	20241017	154200	25119600	5350	5350	5350	5350	0
230	20241017	154100	25119600	5350	5350	5350	5350	0
231	20241017	154000	25119600	5350	5350	5350	5350	0
232	20241017	153900	25119600	5350	5350	5350	5350	0
233	20241017	153800	25119600	5350	5350	5350	5350	0
234	20241017	153700	25119600	5350	5350	5350	5350	0
235	20241017	153600	25119600	5350	5350	5350	5350	0
236	20241017	153500	25119600	5350	5350	5350	5350	0
237	20241017	153400	25119600	5350	5350	5350	5350	0
238	20241017	153300	25119600	5350	5350	5350	5350	0
239	20241017	153200	25119600	5350	5350	5350	5350	0
240	20241017	153100	25119600	5350	5350	5350	5350	0
241	20241017	153000	25119600	5350	5350	5350	5350	40
242	20241017	152900	24905600	5340	5340	5340	5340	0
243	20241017	152800	24905600	5340	5340	5340	5340	0
244	20241017	152700	24905600	5340	5340	5340	5340	0
245	20241017	152600	24905600	5340	5340	5340	5340	0
246	20241017	152500	24905600	5340	5340	5340	5340	0
247	20241017	152400	24905600	5340	5340	5340	5340	0
248	20241017	152300	24905600	5340	5340	5340	5340	0
249	20241017	152200	24905600	5340	5340	5340	5340	0
250	20241017	152100	24905600	5340	5340	5340	5340	0
251	20241017	152000	24905600	5340	5340	5340	5340	0
252	20241017	151900	24905600	5340	5340	5340	5340	0
253	20241017	151800	24905600	5340	5340	5340	5340	0
254	20241017	151700	24905600	5340	5340	5340	5340	0
255	20241017	151600	24905600	5340	5330	5340	5330	5
256	20241017	151500	24878910	5330	5330	5330	5330	1
257	20241017	151400	24873580	5340	5310	5340	5310	300
258	20241017	151300	23273750	5310	5310	5310	5310	0
259	20241017	151200	23273750	5310	5310	5310	5310	0
260	20241017	151100	23273750	5310	5310	5310	5310	10
261	20241017	151000	23220650	5310	5310	5310	5310	0
262	20241017	150900	23220650	5310	5310	5310	5310	0
263	20241017	150800	23220650	5310	5310	5310	5310	231
264	20241017	150700	21994040	5320	5320	5320	5320	5
265	20241017	150600	21967440	5320	5320	5320	5320	0
266	20241017	150500	21967440	5320	5320	5320	5320	0
267	20241017	150400	21967440	5320	5320	5320	5320	0
268	20241017	150300	21967440	5320	5320	5320	5320	0
269	20241017	150200	21967440	5320	5320	5320	5320	0
270	20241017	150100	21967440	5320	5320	5320	5320	0
271	20241017	150000	21967440	5320	5320	5320	5320	0
272	20241017	145900	21967440	5320	5320	5320	5320	0
273	20241017	145800	21967440	5320	5320	5320	5320	0
274	20241017	145700	21967440	5320	5320	5320	5320	0
275	20241017	145600	21967440	5320	5320	5320	5320	176
276	20241017	145500	21031120	5320	5320	5320	5320	0
277	20241017	145400	21031120	5320	5320	5320	5320	0
278	20241017	145300	21031120	5320	5320	5320	5320	100
279	20241017	145200	20499120	5360	5360	5360	5360	0
280	20241017	145100	20499120	5360	5360	5360	5360	0
281	20241017	145000	20499120	5360	5360	5360	5360	0
282	20241017	144900	20499120	5360	5360	5360	5360	0
283	20241017	144800	20499120	5360	5360	5360	5360	0
284	20241017	144700	20499120	5360	5360	5360	5360	0
285	20241017	144600	20499120	5360	5360	5360	5360	0
286	20241017	144500	20499120	5360	5360	5360	5360	0
287	20241017	144400	20499120	5360	5360	5360	5360	0
288	20241017	144300	20499120	5360	5360	5360	5360	0
289	20241017	144200	20499120	5360	5360	5360	5360	0
290	20241017	144100	20499120	5360	5360	5360	5360	0
291	20241017	144000	20499120	5360	5360	5360	5360	0
292	20241017	143900	20499120	5360	5360	5360	5360	0
293	20241017	143800	20499120	5360	5350	5360	5350	2
294	20241017	143700	20488410	5350	5350	5350	5350	0
295	20241017	143600	20488410	5350	5350	5350	5350	0
296	20241017	143500	20488410	5350	5350	5350	5350	0
297	20241017	143400	20488410	5350	5330	5350	5330	29
298	20241017	143300	20333820	5330	5330	5330	5330	72
299	20241017	143200	19950060	5340	5350	5350	5340	14
300	20241017	143100	19875270	5360	5360	5360	5360	0
301	20241017	143000	19875270	5360	5360	5360	5360	0
302	20241017	142900	19875270	5360	5360	5360	5360	0
303	20241017	142800	19875270	5360	5360	5360	5360	0
304	20241017	142700	19875270	5360	5360	5360	5360	0
305	20241017	142600	19875270	5360	5360	5360	5360	0
306	20241017	142500	19875270	5360	5360	5360	5360	0
307	20241017	142400	19875270	5360	5360	5360	5360	0
308	20241017	142300	19875270	5360	5360	5360	5360	0
309	20241017	142200	19875270	5360	5360	5360	5360	0
310	20241017	142100	19875270	5360	5360	5360	5360	0
311	20241017	142000	19875270	5360	5360	5360	5360	0
312	20241017	141900	19875270	5360	5360	5360	5360	0
313	20241017	141800	19875270	5360	5360	5360	5360	0
314	20241017	141700	19875270	5360	5360	5360	5360	0
315	20241017	141600	19875270	5360	5360	5360	5360	0
316	20241017	141500	19875270	5360	5360	5360	5360	0
317	20241017	141400	19875270	5360	5360	5360	5360	1
318	20241017	141300	19869910	5350	5350	5350	5350	197
319	20241017	141200	18815960	5350	5350	5350	5350	0
320	20241017	141100	18815960	5350	5350	5350	5350	0
321	20241017	141000	18815960	5350	5350	5350	5350	1
322	20241017	140900	18810610	5350	5350	5350	5350	0
323	20241017	140800	18810610	5350	5350	5350	5350	0
324	20241017	140700	18810610	5350	5350	5350	5350	0
325	20241017	140600	18810610	5350	5350	5350	5350	1
326	20241017	140500	18805260	5340	5340	5340	5340	0
327	20241017	140400	18805260	5340	5340	5340	5340	0
328	20241017	140300	18805260	5340	5340	5340	5340	2
329	20241017	140200	18794580	5350	5350	5350	5350	0
330	20241017	140100	18794580	5350	5350	5350	5350	0
331	20241017	140000	18794580	5350	5350	5350	5350	0
332	20241017	135900	18794580	5350	5350	5350	5350	1
333	20241017	135800	18789230	5340	5340	5340	5340	0
334	20241017	135700	18789230	5340	5340	5340	5340	22
335	20241017	135600	18671750	5350	5350	5350	5350	0
336	20241017	135500	18671750	5350	5340	5350	5340	101
337	20241017	135400	18132400	5340	5350	5350	5340	169
338	20241017	135300	17229930	5360	5360	5360	5360	0
339	20241017	135200	17229930	5360	5360	5360	5360	0
340	20241017	135100	17229930	5360	5360	5360	5360	0
341	20241017	135000	17229930	5360	5360	5360	5360	0
342	20241017	134900	17229930	5360	5360	5360	5360	0
343	20241017	134800	17229930	5360	5360	5360	5360	0
344	20241017	134700	17229930	5360	5360	5360	5360	0
345	20241017	134600	17229930	5360	5360	5360	5360	0
346	20241017	134500	17229930	5360	5360	5360	5360	0
347	20241017	134400	17229930	5360	5360	5360	5360	0
348	20241017	134300	17229930	5360	5360	5360	5360	0
349	20241017	134200	17229930	5360	5360	5360	5360	0
350	20241017	134100	17229930	5360	5360	5360	5360	0
351	20241017	134000	17229930	5360	5360	5360	5360	0
352	20241017	133900	17229930	5360	5360	5360	5360	0
353	20241017	133800	17229930	5360	5360	5360	5360	0
354	20241017	133700	17229930	5360	5360	5360	5360	2
355	20241017	133600	17219210	5340	5340	5340	5340	0
356	20241017	133500	17219210	5340	5340	5340	5340	0
357	20241017	133400	17219210	5340	5340	5340	5340	0
358	20241017	133300	17219210	5340	5340	5340	5340	0
359	20241017	133200	17219210	5340	5340	5340	5340	0
360	20241017	133100	17219210	5340	5340	5340	5340	0
361	20241017	133000	17219210	5340	5340	5340	5340	0
362	20241017	132900	17219210	5340	5340	5340	5340	0
363	20241017	132800	17219210	5340	5340	5340	5340	0
364	20241017	132700	17219210	5340	5340	5340	5340	0
365	20241017	132600	17219210	5340	5340	5340	5340	0
366	20241017	132500	17219210	5340	5340	5340	5340	0
367	20241017	132400	17219210	5340	5340	5340	5340	0
368	20241017	132300	17219210	5340	5340	5340	5340	0
369	20241017	132200	17219210	5340	5340	5340	5340	0
370	20241017	132100	17219210	5340	5340	5340	5340	65
371	20241017	132000	16872110	5350	5350	5350	5350	42
372	20241017	131900	16647410	5360	5360	5360	5360	8
373	20241017	131800	16604530	5370	5370	5370	5370	0
374	20241017	131700	16604530	5370	5370	5370	5370	0
375	20241017	131600	16604530	5370	5370	5370	5370	0
376	20241017	131500	16604530	5370	5370	5370	5370	0
377	20241017	131400	16604530	5370	5370	5370	5370	0
378	20241017	131300	16604530	5370	5370	5370	5370	0
379	20241017	131200	16604530	5370	5370	5370	5370	0
380	20241017	131100	16604530	5370	5370	5370	5370	0
381	20241017	131000	16604530	5370	5370	5370	5370	0
382	20241017	130900	16604530	5370	5370	5370	5370	22
383	20241017	130800	16486390	5380	5380	5380	5380	0
384	20241017	130700	16486390	5380	5380	5380	5380	0
385	20241017	130600	16486390	5380	5380	5380	5380	0
386	20241017	130500	16486390	5380	5380	5380	5380	0
387	20241017	130400	16486390	5380	5380	5380	5380	2
388	20241017	130300	16475630	5380	5380	5380	5380	0
389	20241017	130200	16475630	5380	5380	5380	5380	0
390	20241017	130100	16475630	5380	5380	5380	5380	100
391	20241017	130000	15937630	5380	5380	5380	5380	0
392	20241017	125900	15937630	5380	5380	5380	5380	0
393	20241017	125800	15937630	5380	5380	5380	5380	0
394	20241017	125700	15937630	5380	5380	5380	5380	0
395	20241017	125600	15937630	5380	5380	5380	5380	0
396	20241017	125500	15937630	5380	5380	5380	5380	0
397	20241017	125400	15937630	5380	5380	5380	5380	0
398	20241017	125300	15937630	5380	5380	5380	5380	0
399	20241017	125200	15937630	5380	5380	5380	5380	1
400	20241017	125100	15932250	5370	5370	5370	5370	0
401	20241017	125000	15932250	5370	5370	5370	5370	0
402	20241017	124900	15932250	5370	5370	5370	5370	0
403	20241017	124800	15932250	5370	5370	5370	5370	0
404	20241017	124700	15932250	5370	5370	5370	5370	25
405	20241017	124600	15798000	5380	5380	5380	5380	1
406	20241017	124500	15792620	5370	5370	5370	5370	0
407	20241017	124400	15792620	5370	5370	5370	5370	0
408	20241017	124300	15792620	5370	5370	5370	5370	225
409	20241017	124200	14584370	5370	5370	5370	5370	0
410	20241017	124100	14584370	5370	5370	5370	5370	0
411	20241017	124000	14584370	5370	5370	5370	5370	0
412	20241017	123900	14584370	5370	5370	5370	5370	0
413	20241017	123800	14584370	5370	5370	5370	5370	30
414	20241017	123700	14423270	5380	5380	5380	5380	0
415	20241017	123600	14423270	5380	5380	5380	5380	0
416	20241017	123500	14423270	5380	5380	5380	5380	0
417	20241017	123400	14423270	5380	5380	5380	5380	0
418	20241017	123300	14423270	5380	5380	5380	5380	0
419	20241017	123200	14423270	5380	5380	5380	5380	0
420	20241017	123100	14423270	5380	5380	5380	5380	0
421	20241017	123000	14423270	5380	5380	5380	5380	0
422	20241017	122900	14423270	5380	5380	5380	5380	0
423	20241017	122800	14423270	5380	5380	5380	5380	0
424	20241017	122700	14423270	5380	5380	5380	5380	0
425	20241017	122600	14423270	5380	5380	5380	5380	0
426	20241017	122500	14423270	5380	5380	5380	5380	0
427	20241017	122400	14423270	5380	5380	5380	5380	0
428	20241017	122300	14423270	5380	5380	5380	5380	0
429	20241017	122200	14423270	5380	5380	5380	5380	0
430	20241017	122100	14423270	5380	5380	5380	5380	0
431	20241017	122000	14423270	5380	5380	5380	5380	0
432	20241017	121900	14423270	5380	5380	5380	5380	0
433	20241017	121800	14423270	5380	5380	5380	5380	0
434	20241017	121700	14423270	5380	5380	5380	5380	0
435	20241017	121600	14423270	5380	5380	5380	5380	0
436	20241017	121500	14423270	5380	5380	5380	5380	0
437	20241017	121400	14423270	5380	5380	5380	5380	0
438	20241017	121300	14423270	5380	5380	5380	5380	0
439	20241017	121200	14423270	5380	5380	5380	5380	0
440	20241017	121100	14423270	5380	5380	5380	5380	0
441	20241017	121000	14423270	5380	5380	5380	5380	0
442	20241017	120900	14423270	5380	5380	5380	5380	0
443	20241017	120800	14423270	5380	5380	5380	5380	0
444	20241017	120700	14423270	5380	5380	5380	5380	0
445	20241017	120600	14423270	5380	5380	5380	5380	0
446	20241017	120500	14423270	5380	5380	5380	5380	0
447	20241017	120400	14423270	5380	5380	5380	5380	0
448	20241017	120300	14423270	5380	5380	5380	5380	0
449	20241017	120200	14423270	5380	5380	5380	5380	0
450	20241017	120100	14423270	5380	5380	5380	5380	0
451	20241017	120000	14423270	5380	5380	5380	5380	0
452	20241017	115900	14423270	5380	5380	5380	5380	1
453	20241017	115800	14417890	5370	5370	5370	5370	1
454	20241017	115700	14412520	5380	5380	5380	5380	0
455	20241017	115600	14412520	5380	5380	5380	5380	0
456	20241017	115500	14412520	5380	5380	5380	5380	0
457	20241017	115400	14412520	5380	5380	5380	5380	0
458	20241017	115300	14412520	5380	5380	5380	5380	0
459	20241017	115200	14412520	5380	5380	5380	5380	0
460	20241017	115100	14412520	5380	5380	5380	5380	1
461	20241017	115000	14407140	5380	5380	5380	5380	0
462	20241017	114900	14407140	5380	5380	5380	5380	1
463	20241017	114800	14401760	5360	5360	5360	5360	44
464	20241017	114700	14165920	5360	5360	5360	5360	0
465	20241017	114600	14165920	5360	5360	5360	5360	0
466	20241017	114500	14165920	5360	5360	5360	5360	0
467	20241017	114400	14165920	5360	5360	5360	5360	0
468	20241017	114300	14165920	5360	5360	5360	5360	0
469	20241017	114200	14165920	5360	5350	5360	5350	2
470	20241017	114100	14155210	5340	5340	5340	5340	2
471	20241017	114000	14144530	5340	5340	5340	5340	1
472	20241017	113900	14139190	5360	5360	5360	5360	0
473	20241017	113800	14139190	5360	5360	5360	5360	0
474	20241017	113700	14139190	5360	5360	5360	5360	0
475	20241017	113600	14139190	5360	5360	5360	5360	0
476	20241017	113500	14139190	5360	5360	5360	5360	0
477	20241017	113400	14139190	5360	5360	5360	5360	0
478	20241017	113300	14139190	5360	5360	5360	5360	0
479	20241017	113200	14139190	5360	5360	5360	5360	0
480	20241017	113100	14139190	5360	5340	5360	5340	2
481	20241017	113000	14128490	5350	5350	5350	5350	963
482	20241017	112900	8976440	5360	5360	5360	5360	8
483	20241017	112800	8933560	5350	5350	5350	5350	0
484	20241017	112700	8933560	5350	5340	5350	5340	151
485	20241017	112600	8125720	5350	5340	5350	5340	2
486	20241017	112500	8115030	5340	5340	5340	5340	0
487	20241017	112400	8115030	5340	5340	5340	5340	0
488	20241017	112300	8115030	5340	5340	5340	5340	0
489	20241017	112200	8115030	5340	5340	5340	5340	0
490	20241017	112100	8115030	5340	5340	5340	5340	358
491	20241017	112000	6203310	5340	5340	5340	5340	0
492	20241017	111900	6203310	5340	5340	5340	5340	0
493	20241017	111800	6203310	5340	5340	5340	5340	0
494	20241017	111700	6203310	5340	5340	5340	5340	0
495	20241017	111600	6203310	5340	5340	5340	5340	0
496	20241017	111500	6203310	5340	5340	5340	5340	0
497	20241017	111400	6203310	5340	5340	5340	5340	0
498	20241017	111300	6203310	5340	5340	5340	5340	0
499	20241017	111200	6203310	5340	5340	5340	5340	0
500	20241017	111100	6203310	5340	5340	5340	5340	0
501	20241017	111000	6203310	5340	5340	5340	5340	0
502	20241017	110900	6203310	5340	5340	5340	5340	0
503	20241017	110800	6203310	5340	5340	5340	5340	0
504	20241017	110700	6203310	5340	5340	5340	5340	0
505	20241017	110600	6203310	5340	5340	5340	5340	0
506	20241017	110500	6203310	5340	5340	5340	5340	0
507	20241017	110400	6203310	5340	5340	5340	5340	0
508	20241017	110300	6203310	5340	5340	5340	5340	0
509	20241017	110200	6203310	5340	5340	5340	5340	1
510	20241017	110100	6197970	5320	5320	5320	5320	0
511	20241017	110000	6197970	5320	5320	5320	5320	0
512	20241017	105900	6197970	5320	5320	5320	5320	0
513	20241017	105800	6197970	5320	5320	5320	5320	0
514	20241017	105700	6197970	5320	5320	5320	5320	22
515	20241017	105600	6080930	5320	5320	5320	5320	0
516	20241017	105500	6080930	5320	5320	5320	5320	0
517	20241017	105400	6080930	5320	5320	5320	5320	5
518	20241017	105300	6054330	5320	5330	5330	5320	73
519	20241017	105200	5665930	5340	5340	5340	5340	0
520	20241017	105100	5665930	5340	5340	5340	5340	0
521	20241017	105000	5665930	5340	5340	5340	5340	0
522	20241017	104900	5665930	5340	5340	5340	5340	0
523	20241017	104800	5665930	5340	5340	5340	5340	0
524	20241017	104700	5665930	5340	5340	5340	5340	0
525	20241017	104600	5665930	5340	5340	5340	5340	0
526	20241017	104500	5665930	5340	5340	5340	5340	0
527	20241017	104400	5665930	5340	5340	5340	5340	0
528	20241017	104300	5665930	5340	5340	5340	5340	0
529	20241017	104200	5665930	5340	5340	5340	5340	0
530	20241017	104100	5665930	5340	5340	5340	5340	0
531	20241017	104000	5665930	5340	5340	5340	5340	0
532	20241017	103900	5665930	5340	5340	5340	5340	0
533	20241017	103800	5665930	5340	5340	5340	5340	5
534	20241017	103700	5639230	5340	5340	5340	5340	0
535	20241017	103600	5639230	5340	5340	5340	5340	0
536	20241017	103500	5639230	5340	5340	5340	5340	0
537	20241017	103400	5639230	5340	5340	5340	5340	0
538	20241017	103300	5639230	5340	5340	5340	5340	0
539	20241017	103200	5639230	5340	5340	5340	5340	0
540	20241017	103100	5639230	5340	5340	5340	5340	0
541	20241017	103000	5639230	5340	5340	5340	5340	1
542	20241017	102900	5633890	5330	5330	5330	5330	0
543	20241017	102800	5633890	5330	5330	5330	5330	5
544	20241017	102700	5607240	5340	5340	5340	5340	0
545	20241017	102600	5607240	5340	5340	5340	5340	0
546	20241017	102500	5607240	5340	5340	5340	5340	0
547	20241017	102400	5607240	5340	5330	5340	5330	91
548	20241017	102300	5122060	5340	5340	5340	5340	0
549	20241017	102200	5122060	5340	5340	5340	5340	0
550	20241017	102100	5122060	5340	5340	5340	5340	0
551	20241017	102000	5122060	5340	5340	5340	5340	0
552	20241017	101900	5122060	5340	5340	5340	5340	0
553	20241017	101800	5122060	5340	5340	5340	5340	0
554	20241017	101700	5122060	5340	5340	5340	5340	200
555	20241017	101600	4054060	5340	5340	5340	5340	0
556	20241017	101500	4054060	5340	5340	5340	5340	0
557	20241017	101400	4054060	5340	5320	5340	5320	2
558	20241017	101300	4043400	5330	5330	5330	5330	1
559	20241017	101200	4038070	5340	5340	5340	5340	0
560	20241017	101100	4038070	5340	5340	5340	5340	0
561	20241017	101000	4038070	5340	5340	5340	5340	0
562	20241017	100900	4038070	5340	5340	5340	5340	0
563	20241017	100800	4038070	5340	5340	5340	5340	0
564	20241017	100700	4038070	5340	5340	5340	5340	0
565	20241017	100600	4038070	5340	5340	5340	5340	0
566	20241017	100500	4038070	5340	5340	5340	5340	0
567	20241017	100400	4038070	5340	5340	5340	5340	0
568	20241017	100300	4038070	5340	5340	5340	5330	17
569	20241017	100200	3947440	5330	5330	5330	5330	85
570	20241017	100100	3494390	5330	5330	5330	5330	3
571	20241017	100000	3478400	5330	5330	5330	5330	1
572	20241017	095900	3473070	5340	5340	5340	5340	0
573	20241017	095800	3473070	5340	5340	5340	5340	0
574	20241017	095700	3473070	5340	5340	5340	5340	0
575	20241017	095600	3473070	5340	5340	5340	5340	0
576	20241017	095500	3473070	5340	5340	5340	5340	0
577	20241017	095400	3473070	5340	5340	5340	5340	0
578	20241017	095300	3473070	5340	5340	5340	5340	1
579	20241017	095200	3467730	5340	5340	5340	5340	0
580	20241017	095100	3467730	5340	5340	5340	5340	0
581	20241017	095000	3467730	5340	5340	5340	5340	34
582	20241017	094900	3286170	5350	5350	5350	5350	0
583	20241017	094800	3286170	5350	5350	5350	5350	0
584	20241017	094700	3286170	5350	5350	5350	5350	0
585	20241017	094600	3286170	5350	5350	5350	5350	0
586	20241017	094500	3286170	5350	5350	5350	5350	5
587	20241017	094400	3259420	5350	5350	5350	5350	0
588	20241017	094300	3259420	5350	5350	5350	5350	0
589	20241017	094200	3259420	5350	5350	5350	5350	0
590	20241017	094100	3259420	5350	5350	5350	5350	0
591	20241017	094000	3259420	5350	5350	5350	5350	1
592	20241017	093900	3254070	5350	5350	5350	5350	0
593	20241017	093800	3254070	5350	5350	5350	5350	0
594	20241017	093700	3254070	5350	5350	5350	5350	0
595	20241017	093600	3254070	5350	5350	5350	5350	1
596	20241017	093500	3248720	5350	5350	5350	5350	50
597	20241017	093400	2981220	5350	5350	5350	5350	0
598	20241017	093300	2981220	5350	5350	5350	5350	0
599	20241017	093200	2981220	5350	5350	5350	5350	0
600	20241017	093100	2981220	5350	5350	5350	5350	0
601	20241017	093000	2981220	5350	5350	5350	5350	0
602	20241017	092900	2981220	5350	5350	5350	5350	0
603	20241017	092800	2981220	5350	5350	5350	5350	0
604	20241017	092700	2981220	5350	5350	5350	5350	1
605	20241017	092600	2975870	5350	5350	5350	5350	0
606	20241017	092500	2975870	5350	5350	5350	5350	0
607	20241017	092400	2975870	5350	5350	5350	5350	10
608	20241017	092300	2922370	5350	5350	5350	5350	0
609	20241017	092200	2922370	5350	5350	5350	5350	0
610	20241017	092100	2922370	5350	5350	5350	5350	0
611	20241017	092000	2922370	5350	5350	5350	5350	1
612	20241017	091900	2917020	5350	5350	5350	5350	0
613	20241017	091800	2917020	5350	5350	5350	5350	1
614	20241017	091700	2911670	5360	5360	5360	5360	16
615	20241017	091600	2825910	5360	5360	5360	5360	0
616	20241017	091500	2825910	5360	5360	5360	5360	0
617	20241017	091400	2825910	5360	5360	5360	5360	0
618	20241017	091300	2825910	5360	5360	5360	5360	0
619	20241017	091200	2825910	5360	5360	5360	5360	0
620	20241017	091100	2825910	5360	5360	5360	5360	0
621	20241017	091000	2825910	5360	5360	5360	5360	1
622	20241017	090900	2820550	5360	5360	5360	5360	0
623	20241017	090800	2820550	5360	5350	5360	5350	519
624	20241017	090700	42750	5350	5350	5350	5350	0
625	20241017	090600	42750	5350	5350	5350	5350	0
626	20241017	090500	42750	5350	5350	5350	5350	0
627	20241017	090400	42750	5350	5350	5350	5350	0
628	20241017	090300	42750	5350	5350	5350	5350	0
629	20241017	090200	42750	5350	5350	5350	5350	1
630	20241017	090100	37400	5340	5340	5340	5340	0
631	20241017	090000	37400	5340	5350	5350	5340	7