KissMeData/030720/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191200	17542480	5850	5850	5850	5850	39
3	20241010	191100	17542480	5850	5850	5850	5850	0
4	20241010	191000	17542480	5850	5850	5850	5850	0
5	20241010	190900	17542480	5850	5850	5850	5850	0
6	20241010	190800	17542480	5850	5850	5850	5850	0
7	20241010	190700	17542480	5850	5850	5850	5850	0
8	20241010	190600	17542480	5850	5850	5850	5850	0
9	20241010	190500	17542480	5850	5850	5850	5850	0
10	20241010	190400	17542480	5850	5850	5850	5850	0
11	20241010	190300	17542480	5850	5850	5850	5850	0
12	20241010	190200	17542480	5850	5850	5850	5850	0
13	20241010	190100	17542480	5850	5850	5850	5850	0
14	20241010	190000	17542480	5850	5850	5850	5850	0
15	20241010	185900	17542480	5850	5850	5850	5850	0
16	20241010	185800	17542480	5850	5850	5850	5850	0
17	20241010	185700	17542480	5850	5850	5850	5850	0
18	20241010	185600	17542480	5850	5850	5850	5850	0
19	20241010	185500	17542480	5850	5850	5850	5850	0
20	20241010	185400	17542480	5850	5850	5850	5850	0
21	20241010	185300	17542480	5850	5850	5850	5850	0
22	20241010	185200	17542480	5850	5850	5850	5850	0
23	20241010	185100	17542480	5850	5850	5850	5850	0
24	20241010	185000	17542480	5850	5850	5850	5850	0
25	20241010	184900	17542480	5850	5850	5850	5850	0
26	20241010	184800	17542480	5850	5850	5850	5850	0
27	20241010	184700	17542480	5850	5850	5850	5850	0
28	20241010	184600	17542480	5850	5850	5850	5850	0
29	20241010	184500	17542480	5850	5850	5850	5850	0
30	20241010	184400	17542480	5850	5850	5850	5850	0
31	20241010	184300	17542480	5850	5850	5850	5850	0
32	20241010	184200	17542480	5850	5850	5850	5850	39
33	20241010	184100	17542480	5850	5850	5850	5850	0
34	20241010	184000	17542480	5850	5850	5850	5850	0
35	20241010	183900	17542480	5850	5850	5850	5850	0
36	20241010	183800	17542480	5850	5850	5850	5850	0
37	20241010	183700	17542480	5850	5850	5850	5850	0
38	20241010	183600	17542480	5850	5850	5850	5850	0
39	20241010	183500	17542480	5850	5850	5850	5850	0
40	20241010	183400	17542480	5850	5850	5850	5850	0
41	20241010	183300	17542480	5850	5850	5850	5850	0
42	20241010	183200	17542480	5850	5850	5850	5850	0
43	20241010	183100	17542480	5850	5850	5850	5850	0
44	20241010	183000	17542480	5850	5850	5850	5850	0
45	20241010	182900	17542480	5850	5850	5850	5850	0
46	20241010	182800	17542480	5850	5850	5850	5850	0
47	20241010	182700	17542480	5850	5850	5850	5850	0
48	20241010	182600	17542480	5850	5850	5850	5850	0
49	20241010	182500	17542480	5850	5850	5850	5850	0
50	20241010	182400	17542480	5850	5850	5850	5850	0
51	20241010	182300	17542480	5850	5850	5850	5850	0
52	20241010	182200	17542480	5850	5850	5850	5850	0
53	20241010	182100	17542480	5850	5850	5850	5850	0
54	20241010	182000	17542480	5850	5850	5850	5850	0
55	20241010	181900	17542480	5850	5850	5850	5850	0
56	20241010	181800	17542480	5850	5850	5850	5850	0
57	20241010	181700	17542480	5850	5850	5850	5850	0
58	20241010	181600	17542480	5850	5850	5850	5850	0
59	20241010	181500	17542480	5850	5850	5850	5850	0
60	20241010	181400	17542480	5850	5850	5850	5850	0
61	20241010	181300	17542480	5850	5850	5850	5850	0
62	20241010	181200	17542480	5850	5850	5850	5850	39
63	20241010	181100	17542480	5850	5850	5850	5850	0
64	20241010	181000	17542480	5850	5850	5850	5850	0
65	20241010	180900	17542480	5850	5850	5850	5850	0
66	20241010	180800	17542480	5850	5850	5850	5850	0
67	20241010	180700	17542480	5850	5850	5850	5850	0
68	20241010	180600	17542480	5850	5850	5850	5850	0
69	20241010	180500	17542480	5850	5850	5850	5850	0
70	20241010	180400	17542480	5850	5850	5850	5850	0
71	20241010	180300	17542480	5850	5850	5850	5850	0
72	20241010	180200	17542480	5850	5850	5850	5850	0
73	20241010	180100	17542480	5850	5850	5850	5850	0
74	20241010	180000	17542480	5850	5850	5850	5850	0
75	20241010	175900	17542480	5850	5850	5850	5850	0
76	20241010	175800	17542480	5850	5850	5850	5850	0
77	20241010	175700	17542480	5850	5850	5850	5850	0
78	20241010	175600	17542480	5850	5850	5850	5850	0
79	20241010	175500	17542480	5850	5850	5850	5850	0
80	20241010	175400	17542480	5850	5850	5850	5850	0
81	20241010	175300	17542480	5850	5850	5850	5850	0
82	20241010	175200	17542480	5850	5850	5850	5850	0
83	20241010	175100	17542480	5850	5850	5850	5850	0
84	20241010	175000	17542480	5850	5850	5850	5850	0
85	20241010	174900	17542480	5850	5850	5850	5850	0
86	20241010	174800	17542480	5850	5850	5850	5850	0
87	20241010	174700	17542480	5850	5850	5850	5850	0
88	20241010	174600	17542480	5850	5850	5850	5850	0
89	20241010	174500	17542480	5850	5850	5850	5850	0
90	20241010	174400	17542480	5850	5850	5850	5850	0
91	20241010	174300	17542480	5850	5850	5850	5850	0
92	20241010	174200	17542480	5850	5850	5850	5850	39
93	20241010	174100	17542480	5850	5850	5850	5850	0
94	20241010	174000	17542480	5850	5850	5850	5850	0
95	20241010	173900	17542480	5850	5850	5850	5850	0
96	20241010	173800	17542480	5850	5850	5850	5850	0
97	20241010	173700	17542480	5850	5850	5850	5850	0
98	20241010	173600	17542480	5850	5850	5850	5850	0
99	20241010	173500	17542480	5850	5850	5850	5850	0
100	20241010	173400	17542480	5850	5850	5850	5850	0
101	20241010	173300	17542480	5850	5850	5850	5850	0
102	20241010	173200	17542480	5850	5850	5850	5850	0
103	20241010	173100	17542480	5850	5850	5850	5850	0
104	20241010	173000	17542480	5850	5850	5850	5850	0
105	20241010	172900	17542480	5850	5850	5850	5850	0
106	20241010	172800	17542480	5850	5850	5850	5850	0
107	20241010	172700	17542480	5850	5850	5850	5850	0
108	20241010	172600	17542480	5850	5850	5850	5850	0
109	20241010	172500	17542480	5850	5850	5850	5850	0
110	20241010	172400	17542480	5850	5850	5850	5850	0
111	20241010	172300	17542480	5850	5850	5850	5850	0
112	20241010	172200	17542480	5850	5850	5850	5850	0
113	20241010	172100	17542480	5850	5850	5850	5850	0
114	20241010	172000	17542480	5850	5850	5850	5850	0
115	20241010	171900	17542480	5850	5850	5850	5850	0
116	20241010	171800	17542480	5850	5850	5850	5850	0
117	20241010	171700	17542480	5850	5850	5850	5850	0
118	20241010	171600	17542480	5850	5850	5850	5850	0
119	20241010	171500	17542480	5850	5850	5850	5850	0
120	20241010	171400	17542480	5850	5850	5850	5850	0
121	20241010	171300	17542480	5850	5850	5850	5850	0
122	20241010	171200	17542480	5850	5850	5850	5850	39
123	20241010	171100	17542480	5850	5850	5850	5850	0
124	20241010	171000	17542480	5850	5850	5850	5850	0
125	20241010	170900	17542480	5850	5850	5850	5850	0
126	20241010	170800	17542480	5850	5850	5850	5850	0
127	20241010	170700	17542480	5850	5850	5850	5850	0
128	20241010	170600	17542480	5850	5850	5850	5850	0
129	20241010	170500	17542480	5850	5850	5850	5850	0
130	20241010	170400	17542480	5850	5850	5850	5850	0
131	20241010	170300	17542480	5850	5850	5850	5850	0
132	20241010	170200	17542480	5850	5850	5850	5850	0
133	20241010	170100	17542480	5850	5850	5850	5850	0
134	20241010	170000	17542480	5850	5850	5850	5850	0
135	20241010	165900	17542480	5850	5850	5850	5850	0
136	20241010	165800	17542480	5850	5850	5850	5850	0
137	20241010	165700	17542480	5850	5850	5850	5850	0
138	20241010	165600	17542480	5850	5850	5850	5850	0
139	20241010	165500	17542480	5850	5850	5850	5850	0
140	20241010	165400	17542480	5850	5850	5850	5850	0
141	20241010	165300	17542480	5850	5850	5850	5850	0
142	20241010	165200	17542480	5850	5850	5850	5850	0
143	20241010	165100	17542480	5850	5850	5850	5850	0
144	20241010	165000	17542480	5850	5850	5850	5850	0
145	20241010	164900	17542480	5850	5850	5850	5850	0
146	20241010	164800	17542480	5850	5850	5850	5850	0
147	20241010	164700	17542480	5850	5850	5850	5850	0
148	20241010	164600	17542480	5850	5850	5850	5850	0
149	20241010	164500	17542480	5850	5850	5850	5850	0
150	20241010	164400	17542480	5850	5850	5850	5850	0
151	20241010	164300	17542480	5850	5850	5850	5850	0
152	20241010	164200	17542480	5850	5850	5850	5850	39
153	20241010	164100	17542480	5850	5850	5850	5850	0
154	20241010	164000	17542480	5850	5850	5850	5850	0
155	20241010	163900	17542480	5850	5850	5850	5850	0
156	20241010	163800	17542480	5850	5850	5850	5850	0
157	20241010	163700	17542480	5850	5850	5850	5850	0
158	20241010	163600	17542480	5850	5850	5850	5850	0
159	20241010	163500	17542480	5850	5850	5850	5850	0
160	20241010	163400	17542480	5850	5850	5850	5850	0
161	20241010	163300	17542480	5850	5850	5850	5850	0
162	20241010	163200	17542480	5850	5850	5850	5850	0
163	20241010	163100	17542480	5850	5850	5850	5850	0
164	20241010	163000	17542480	5850	5850	5850	5850	0
165	20241010	162900	17542480	5850	5850	5850	5850	0
166	20241010	162800	17542480	5850	5850	5850	5850	0
167	20241010	162700	17542480	5850	5850	5850	5850	0
168	20241010	162600	17542480	5850	5850	5850	5850	0
169	20241010	162500	17542480	5850	5850	5850	5850	0
170	20241010	162400	17542480	5850	5850	5850	5850	0
171	20241010	162300	17542480	5850	5850	5850	5850	0
172	20241010	162200	17542480	5850	5850	5850	5850	0
173	20241010	162100	17542480	5850	5850	5850	5850	0
174	20241010	162000	17542480	5850	5850	5850	5850	0
175	20241010	161900	17542480	5850	5850	5850	5850	0
176	20241010	161800	17542480	5850	5850	5850	5850	0
177	20241010	161700	17542480	5850	5850	5850	5850	0
178	20241010	161600	17542480	5850	5850	5850	5850	0
179	20241010	161500	17542480	5850	5850	5850	5850	0
180	20241010	161400	17542480	5850	5850	5850	5850	0
181	20241010	161300	17542480	5850	5850	5850	5850	0
182	20241010	161200	17542480	5850	5850	5850	5850	39
183	20241010	161100	17542480	5850	5850	5850	5850	0
184	20241010	161000	17542480	5850	5850	5850	5850	0
185	20241010	160900	17542480	5850	5850	5850	5850	0
186	20241010	160800	17542480	5850	5850	5850	5850	0
187	20241010	160700	17542480	5850	5850	5850	5850	0
188	20241010	160600	17542480	5850	5850	5850	5850	0
189	20241010	160500	17542480	5850	5850	5850	5850	0
190	20241010	160400	17542480	5850	5850	5850	5850	0
191	20241010	160300	17542480	5850	5850	5850	5850	0
192	20241010	160200	17542480	5850	5850	5850	5850	0
193	20241010	160100	17542480	5850	5850	5850	5850	0
194	20241010	160000	17542480	5850	5850	5850	5850	0
195	20241010	155900	17542480	5850	5850	5850	5850	0
196	20241010	155800	17542480	5850	5850	5850	5850	0
197	20241010	155700	17542480	5850	5850	5850	5850	0
198	20241010	155600	17542480	5850	5850	5850	5850	0
199	20241010	155500	17542480	5850	5850	5850	5850	0
200	20241010	155400	17542480	5850	5850	5850	5850	0
201	20241010	155300	17542480	5850	5850	5850	5850	0
202	20241010	155200	17542480	5850	5850	5850	5850	0
203	20241010	155100	17542480	5850	5850	5850	5850	0
204	20241010	155000	17542480	5850	5850	5850	5850	0
205	20241010	154900	17542480	5850	5850	5850	5850	0
206	20241010	154800	17542480	5850	5850	5850	5850	0
207	20241010	154700	17542480	5850	5850	5850	5850	0
208	20241010	154600	17542480	5850	5850	5850	5850	0
209	20241010	154500	17542480	5850	5850	5850	5850	0
210	20241010	154400	17542480	5850	5850	5850	5850	0
211	20241010	154300	17542480	5850	5850	5850	5850	0
212	20241010	154200	17542480	5850	5850	5850	5850	39
213	20241010	154100	17542480	5850	5850	5850	5850	0
214	20241010	154000	17542480	5850	5850	5850	5850	0
215	20241010	153900	17542480	5850	5850	5850	5850	0
216	20241010	153800	17542480	5850	5850	5850	5850	0
217	20241010	153700	17542480	5850	5850	5850	5850	0
218	20241010	153600	17542480	5850	5850	5850	5850	0
219	20241010	153500	17542480	5850	5850	5850	5850	0
220	20241010	153400	17542480	5850	5850	5850	5850	0
221	20241010	153300	17542480	5850	5850	5850	5850	0
222	20241010	153200	17542480	5850	5850	5850	5850	0
223	20241010	153100	17542480	5850	5850	5850	5850	0
224	20241010	153000	17542480	5850	5850	5850	5850	39
225	20241010	152900	17314330	5890	5890	5890	5890	0
226	20241010	152800	17314330	5890	5890	5890	5890	0
227	20241010	152700	17314330	5890	5890	5890	5890	0
228	20241010	152600	17314330	5890	5890	5890	5890	0
229	20241010	152500	17314330	5890	5890	5890	5890	0
230	20241010	152400	17314330	5890	5890	5890	5890	0
231	20241010	152300	17314330	5890	5890	5890	5890	0
232	20241010	152200	17314330	5890	5890	5890	5890	0
233	20241010	152100	17314330	5890	5890	5890	5890	0
234	20241010	152000	17314330	5890	5890	5890	5890	0
235	20241010	151900	17314330	5890	5860	5890	5860	3
236	20241010	151800	17296720	5860	5860	5860	5860	0
237	20241010	151700	17296720	5860	5860	5860	5860	0
238	20241010	151600	17296720	5860	5860	5860	5860	0
239	20241010	151500	17296720	5860	5860	5860	5860	2
240	20241010	151400	17285000	5850	5850	5850	5850	0
241	20241010	151300	17285000	5850	5850	5850	5850	0
242	20241010	151200	17285000	5850	5850	5850	5850	0
243	20241010	151100	17285000	5850	5850	5850	5850	0
244	20241010	151000	17285000	5850	5850	5850	5850	2
245	20241010	150900	17273300	5890	5890	5890	5890	0
246	20241010	150800	17273300	5890	5890	5890	5890	0
247	20241010	150700	17273300	5890	5890	5890	5890	0
248	20241010	150600	17273300	5890	5890	5890	5890	1
249	20241010	150500	17267410	5850	5850	5850	5850	2
250	20241010	150400	17255710	5850	5850	5850	5850	0
251	20241010	150300	17255710	5850	5850	5850	5850	0
252	20241010	150200	17255710	5850	5850	5850	5850	0
253	20241010	150100	17255710	5850	5850	5850	5850	0
254	20241010	150000	17255710	5850	5850	5850	5850	2
255	20241010	145900	17244010	5850	5850	5850	5850	0
256	20241010	145800	17244010	5850	5850	5850	5850	0
257	20241010	145700	17244010	5850	5850	5850	5850	0
258	20241010	145600	17244010	5850	5850	5850	5850	0
259	20241010	145500	17244010	5850	5850	5850	5850	2
260	20241010	145400	17232310	5850	5850	5850	5850	0
261	20241010	145300	17232310	5850	5850	5850	5850	0
262	20241010	145200	17232310	5850	5850	5850	5850	0
263	20241010	145100	17232310	5850	5850	5850	5850	0
264	20241010	145000	17232310	5850	5850	5850	5850	2
265	20241010	144900	17220610	5890	5890	5890	5890	1
266	20241010	144800	17214720	5850	5850	5850	5850	0
267	20241010	144700	17214720	5850	5850	5850	5850	0
268	20241010	144600	17214720	5850	5850	5850	5850	0
269	20241010	144500	17214720	5850	5850	5850	5850	2
270	20241010	144400	17203020	5840	5840	5840	5840	0
271	20241010	144300	17203020	5840	5840	5840	5840	0
272	20241010	144200	17203020	5840	5840	5840	5840	0
273	20241010	144100	17203020	5840	5840	5840	5840	0
274	20241010	144000	17203020	5840	5840	5840	5840	2
275	20241010	143900	17191340	5840	5840	5840	5840	0
276	20241010	143800	17191340	5840	5840	5840	5840	0
277	20241010	143700	17191340	5840	5840	5840	5840	0
278	20241010	143600	17191340	5840	5840	5840	5840	0
279	20241010	143500	17191340	5840	5840	5840	5840	2
280	20241010	143400	17179660	5840	5840	5840	5840	0
281	20241010	143300	17179660	5840	5840	5840	5840	0
282	20241010	143200	17179660	5840	5840	5840	5840	0
283	20241010	143100	17179660	5840	5840	5840	5840	0
284	20241010	143000	17179660	5840	5840	5840	5840	2
285	20241010	142900	17167980	5840	5840	5840	5840	0
286	20241010	142800	17167980	5840	5840	5840	5840	0
287	20241010	142700	17167980	5840	5840	5840	5840	0
288	20241010	142600	17167980	5840	5840	5840	5840	0
289	20241010	142500	17167980	5840	5840	5840	5840	2
290	20241010	142400	17156300	5840	5840	5840	5840	75
291	20241010	142300	16718300	5840	5840	5840	5840	0
292	20241010	142200	16718300	5840	5840	5840	5840	0
293	20241010	142100	16718300	5840	5840	5840	5840	0
294	20241010	142000	16718300	5840	5840	5840	5840	2
295	20241010	141900	16706620	5840	5840	5840	5840	0
296	20241010	141800	16706620	5840	5840	5840	5840	0
297	20241010	141700	16706620	5840	5840	5840	5840	0
298	20241010	141600	16706620	5840	5840	5840	5840	0
299	20241010	141500	16706620	5840	5840	5840	5840	2
300	20241010	141400	16694940	5840	5840	5840	5840	0
301	20241010	141300	16694940	5840	5840	5840	5840	0
302	20241010	141200	16694940	5840	5840	5840	5840	0
303	20241010	141100	16694940	5840	5840	5840	5840	3
304	20241010	141000	16677420	5840	5840	5840	5840	4
305	20241010	140900	16654060	5820	5850	5850	5820	180
306	20241010	140800	15604960	5860	5860	5860	5860	0
307	20241010	140700	15604960	5860	5860	5860	5860	0
308	20241010	140600	15604960	5860	5860	5860	5860	0
309	20241010	140500	15604960	5860	5860	5860	5860	1
310	20241010	140400	15599100	5860	5860	5860	5860	0
311	20241010	140300	15599100	5860	5860	5860	5860	0
312	20241010	140200	15599100	5860	5860	5860	5860	0
313	20241010	140100	15599100	5860	5860	5860	5860	0
314	20241010	140000	15599100	5860	5860	5860	5860	2
315	20241010	135900	15587380	5860	5860	5860	5860	0
316	20241010	135800	15587380	5860	5860	5860	5860	0
317	20241010	135700	15587380	5860	5860	5860	5860	0
318	20241010	135600	15587380	5860	5860	5860	5860	0
319	20241010	135500	15587380	5860	5860	5860	5860	2
320	20241010	135400	15575660	5860	5860	5860	5860	0
321	20241010	135300	15575660	5860	5860	5860	5860	0
322	20241010	135200	15575660	5860	5860	5860	5860	0
323	20241010	135100	15575660	5860	5860	5860	5860	0
324	20241010	135000	15575660	5860	5860	5860	5860	2
325	20241010	134900	15563940	5860	5860	5860	5860	0
326	20241010	134800	15563940	5860	5860	5860	5860	0
327	20241010	134700	15563940	5860	5860	5860	5860	0
328	20241010	134600	15563940	5860	5860	5860	5860	1
329	20241010	134500	15558080	5860	5860	5860	5860	2
330	20241010	134400	15546360	5860	5860	5860	5860	0
331	20241010	134300	15546360	5860	5860	5860	5860	0
332	20241010	134200	15546360	5860	5860	5860	5860	0
333	20241010	134100	15546360	5860	5860	5860	5860	0
334	20241010	134000	15546360	5860	5860	5860	5860	2
335	20241010	133900	15534640	5860	5860	5860	5860	0
336	20241010	133800	15534640	5860	5860	5860	5860	0
337	20241010	133700	15534640	5860	5860	5860	5860	0
338	20241010	133600	15534640	5860	5860	5860	5860	0
339	20241010	133500	15534640	5860	5860	5860	5860	2
340	20241010	133400	15522920	5860	5860	5860	5860	0
341	20241010	133300	15522920	5860	5860	5860	5860	0
342	20241010	133200	15522920	5860	5860	5860	5860	0
343	20241010	133100	15522920	5860	5860	5860	5860	0
344	20241010	133000	15522920	5860	5860	5860	5860	2
345	20241010	132900	15511200	5860	5860	5860	5860	0
346	20241010	132800	15511200	5860	5860	5860	5860	0
347	20241010	132700	15511200	5860	5860	5860	5860	0
348	20241010	132600	15511200	5860	5860	5860	5860	0
349	20241010	132500	15511200	5860	5860	5860	5860	2
350	20241010	132400	15499480	5900	5900	5900	5900	0
351	20241010	132300	15499480	5900	5900	5900	5900	35
352	20241010	132200	15292980	5860	5860	5860	5860	0
353	20241010	132100	15292980	5860	5860	5860	5860	0
354	20241010	132000	15292980	5860	5860	5860	5860	2
355	20241010	131900	15281260	5850	5850	5850	5850	0
356	20241010	131800	15281260	5850	5850	5850	5850	0
357	20241010	131700	15281260	5850	5850	5850	5850	1
358	20241010	131600	15275410	5840	5840	5840	5840	0
359	20241010	131500	15275410	5840	5840	5840	5840	2
360	20241010	131400	15263730	5840	5840	5840	5840	0
361	20241010	131300	15263730	5840	5840	5840	5840	0
362	20241010	131200	15263730	5840	5840	5840	5840	0
363	20241010	131100	15263730	5840	5840	5840	5840	0
364	20241010	131000	15263730	5840	5850	5850	5840	37
365	20241010	130900	15047300	5830	5830	5830	5830	0
366	20241010	130800	15047300	5830	5830	5830	5830	0
367	20241010	130700	15047300	5830	5830	5830	5830	0
368	20241010	130600	15047300	5830	5830	5830	5830	0
369	20241010	130500	15047300	5830	5830	5830	5830	2
370	20241010	130400	15035640	5830	5830	5830	5830	0
371	20241010	130300	15035640	5830	5830	5830	5830	0
372	20241010	130200	15035640	5830	5830	5830	5830	0
373	20241010	130100	15035640	5830	5830	5830	5830	0
374	20241010	130000	15035640	5830	5830	5830	5830	2
375	20241010	125900	15023980	5830	5830	5830	5830	0
376	20241010	125800	15023980	5830	5830	5830	5830	0
377	20241010	125700	15023980	5830	5830	5830	5830	0
378	20241010	125600	15023980	5830	5830	5830	5830	0
379	20241010	125500	15023980	5830	5830	5830	5830	2
380	20241010	125400	15012320	5830	5830	5830	5830	0
381	20241010	125300	15012320	5830	5830	5830	5830	0
382	20241010	125200	15012320	5830	5830	5830	5830	0
383	20241010	125100	15012320	5830	5830	5830	5830	0
384	20241010	125000	15012320	5830	5830	5830	5830	2
385	20241010	124900	15000660	5830	5830	5830	5830	0
386	20241010	124800	15000660	5830	5830	5830	5830	0
387	20241010	124700	15000660	5830	5830	5830	5830	0
388	20241010	124600	15000660	5830	5830	5830	5830	0
389	20241010	124500	15000660	5830	5830	5830	5830	2
390	20241010	124400	14989000	5820	5820	5820	5820	0
391	20241010	124300	14989000	5820	5820	5820	5820	0
392	20241010	124200	14989000	5820	5820	5820	5820	0
393	20241010	124100	14989000	5820	5820	5820	5820	0
394	20241010	124000	14989000	5820	5820	5820	5820	2
395	20241010	123900	14977360	5820	5840	5840	5820	600
396	20241010	123800	11482540	5830	5830	5830	5830	0
397	20241010	123700	11482540	5830	5830	5830	5830	0
398	20241010	123600	11482540	5830	5830	5830	5830	0
399	20241010	123500	11482540	5830	5830	5830	5830	2
400	20241010	123400	11470880	5840	5840	5840	5840	0
401	20241010	123300	11470880	5840	5840	5840	5840	0
402	20241010	123200	11470880	5840	5840	5840	5840	0
403	20241010	123100	11470880	5840	5840	5840	5840	0
404	20241010	123000	11470880	5840	5840	5840	5840	1
405	20241010	122900	11465040	5840	5840	5840	5840	0
406	20241010	122800	11465040	5840	5840	5840	5840	0
407	20241010	122700	11465040	5840	5840	5840	5840	0
408	20241010	122600	11465040	5840	5840	5840	5840	0
409	20241010	122500	11465040	5840	5840	5840	5840	2
410	20241010	122400	11453360	5850	5850	5850	5850	0
411	20241010	122300	11453360	5850	5850	5850	5850	0
412	20241010	122200	11453360	5850	5850	5850	5850	5
413	20241010	122100	11424110	5840	5840	5840	5840	0
414	20241010	122000	11424110	5840	5830	5840	5830	79
415	20241010	121900	10962770	5830	5830	5830	5830	0
416	20241010	121800	10962770	5830	5830	5830	5830	0
417	20241010	121700	10962770	5830	5830	5830	5830	0
418	20241010	121600	10962770	5830	5830	5830	5830	0
419	20241010	121500	10962770	5830	5830	5830	5830	2
420	20241010	121400	10951110	5840	5840	5840	5840	0
421	20241010	121300	10951110	5840	5840	5840	5840	0
422	20241010	121200	10951110	5840	5840	5840	5840	100
423	20241010	121100	10367110	5840	5840	5840	5840	49
424	20241010	121000	10080950	5830	5830	5830	5830	2
425	20241010	120900	10069290	5840	5840	5840	5840	200
426	20241010	120800	8901290	5830	5830	5830	5830	0
427	20241010	120700	8901290	5830	5830	5830	5830	0
428	20241010	120600	8901290	5830	5830	5830	5830	0
429	20241010	120500	8901290	5830	5830	5830	5830	2
430	20241010	120400	8889630	5830	5830	5830	5830	0
431	20241010	120300	8889630	5830	5830	5830	5830	0
432	20241010	120200	8889630	5830	5830	5830	5830	0
433	20241010	120100	8889630	5830	5830	5830	5830	150
434	20241010	120000	8015130	5830	5830	5830	5830	2
435	20241010	115900	8003470	5840	5840	5840	5840	0
436	20241010	115800	8003470	5840	5840	5840	5840	0
437	20241010	115700	8003470	5840	5840	5840	5840	85
438	20241010	115600	7507070	5840	5840	5840	5840	0
439	20241010	115500	7507070	5840	5840	5840	5840	2
440	20241010	115400	7495390	5840	5840	5840	5840	0
441	20241010	115300	7495390	5840	5840	5840	5840	4
442	20241010	115200	7472030	5830	5840	5840	5830	42
443	20241010	115100	7226790	5830	5830	5830	5830	0
444	20241010	115000	7226790	5830	5830	5830	5830	2
445	20241010	114900	7215130	5850	5850	5850	5850	0
446	20241010	114800	7215130	5850	5850	5850	5850	0
447	20241010	114700	7215130	5850	5850	5850	5850	0
448	20241010	114600	7215130	5850	5850	5850	5850	0
449	20241010	114500	7215130	5850	5850	5850	5850	2
450	20241010	114400	7203430	5850	5850	5850	5850	0
451	20241010	114300	7203430	5850	5840	5850	5840	18
452	20241010	114200	7098300	5840	5840	5840	5840	0
453	20241010	114100	7098300	5840	5840	5840	5840	0
454	20241010	114000	7098300	5840	5840	5840	5840	2
455	20241010	113900	7086620	5840	5840	5840	5840	0
456	20241010	113800	7086620	5840	5840	5840	5840	0
457	20241010	113700	7086620	5840	5840	5840	5840	0
458	20241010	113600	7086620	5840	5840	5840	5840	0
459	20241010	113500	7086620	5840	5840	5840	5840	2
460	20241010	113400	7074940	5840	5840	5840	5840	0
461	20241010	113300	7074940	5840	5840	5840	5840	0
462	20241010	113200	7074940	5840	5840	5840	5840	0
463	20241010	113100	7074940	5840	5840	5840	5840	0
464	20241010	113000	7074940	5840	5840	5840	5840	2
465	20241010	112900	7063260	5840	5840	5840	5840	0
466	20241010	112800	7063260	5840	5840	5840	5840	0
467	20241010	112700	7063260	5840	5840	5840	5840	0
468	20241010	112600	7063260	5840	5840	5840	5840	0
469	20241010	112500	7063260	5840	5840	5840	5840	1
470	20241010	112400	7057420	5900	5900	5900	5900	0
471	20241010	112300	7057420	5900	5900	5900	5900	0
472	20241010	112200	7057420	5900	5900	5900	5900	0
473	20241010	112100	7057420	5900	5900	5900	5900	0
474	20241010	112000	7057420	5900	5900	5900	5900	0
475	20241010	111900	7057420	5900	5900	5900	5900	3
476	20241010	111800	7039720	5840	5840	5840	5840	0
477	20241010	111700	7039720	5840	5840	5840	5840	190
478	20241010	111600	5930120	5840	5840	5840	5840	23
479	20241010	111500	5795800	5830	5830	5830	5830	2
480	20241010	111400	5784140	5830	5840	5840	5830	53
481	20241010	111300	5474760	5840	5840	5840	5840	0
482	20241010	111200	5474760	5840	5840	5840	5840	0
483	20241010	111100	5474760	5840	5840	5840	5840	0
484	20241010	111000	5474760	5840	5840	5840	5840	2
485	20241010	110900	5463080	5840	5840	5840	5840	0
486	20241010	110800	5463080	5840	5840	5840	5840	0
487	20241010	110700	5463080	5840	5840	5840	5840	0
488	20241010	110600	5463080	5840	5840	5840	5840	0
489	20241010	110500	5463080	5840	5840	5840	5840	2
490	20241010	110400	5451400	5840	5840	5840	5840	0
491	20241010	110300	5451400	5840	5840	5840	5840	0
492	20241010	110200	5451400	5840	5840	5840	5840	0
493	20241010	110100	5451400	5840	5840	5840	5840	0
494	20241010	110000	5451400	5840	5840	5840	5840	2
495	20241010	105900	5439720	5840	5840	5840	5840	0
496	20241010	105800	5439720	5840	5840	5840	5840	0
497	20241010	105700	5439720	5840	5840	5840	5840	0
498	20241010	105600	5439720	5840	5840	5840	5840	0
499	20241010	105500	5439720	5840	5840	5840	5840	2
500	20241010	105400	5428040	5840	5840	5840	5840	0
501	20241010	105300	5428040	5840	5840	5840	5840	0
502	20241010	105200	5428040	5840	5840	5840	5840	0
503	20241010	105100	5428040	5840	5840	5840	5840	0
504	20241010	105000	5428040	5840	5840	5840	5840	2
505	20241010	104900	5416360	5830	5830	5830	5830	0
506	20241010	104800	5416360	5830	5830	5830	5830	0
507	20241010	104700	5416360	5830	5830	5830	5830	0
508	20241010	104600	5416360	5830	5830	5830	5830	0
509	20241010	104500	5416360	5830	5830	5830	5830	2
510	20241010	104400	5404700	5830	5830	5830	5830	0
511	20241010	104300	5404700	5830	5830	5830	5830	0
512	20241010	104200	5404700	5830	5830	5830	5830	0
513	20241010	104100	5404700	5830	5830	5830	5830	0
514	20241010	104000	5404700	5830	5830	5830	5830	3
515	20241010	103900	5387210	5830	5830	5830	5830	0
516	20241010	103800	5387210	5830	5830	5830	5830	8
517	20241010	103700	5340570	5830	5830	5830	5830	0
518	20241010	103600	5340570	5830	5830	5830	5830	0
519	20241010	103500	5340570	5830	5830	5830	5830	3
520	20241010	103400	5323080	5830	5830	5830	5830	0
521	20241010	103300	5323080	5830	5830	5830	5830	0
522	20241010	103200	5323080	5830	5830	5830	5830	0
523	20241010	103100	5323080	5830	5830	5830	5830	0
524	20241010	103000	5323080	5830	5830	5830	5830	2
525	20241010	102900	5311420	5830	5830	5830	5830	1
526	20241010	102800	5305590	5830	5830	5830	5830	0
527	20241010	102700	5305590	5830	5830	5830	5830	0
528	20241010	102600	5305590	5830	5830	5830	5830	0
529	20241010	102500	5305590	5830	5830	5830	5830	2
530	20241010	102400	5293930	5830	5830	5830	5830	1
531	20241010	102300	5288100	5820	5820	5820	5820	0
532	20241010	102200	5288100	5820	5820	5820	5820	0
533	20241010	102100	5288100	5820	5820	5820	5820	0
534	20241010	102000	5288100	5820	5820	5820	5820	102
535	20241010	101900	4694460	5820	5820	5820	5820	0
536	20241010	101800	4694460	5820	5820	5820	5820	1
537	20241010	101700	4688640	5820	5820	5820	5820	0
538	20241010	101600	4688640	5820	5820	5820	5820	0
539	20241010	101500	4688640	5820	5820	5820	5820	2
540	20241010	101400	4677000	5830	5830	5830	5830	51
541	20241010	101300	4379670	5830	5830	5830	5830	0
542	20241010	101200	4379670	5830	5830	5830	5830	1
543	20241010	101100	4373840	5830	5830	5830	5830	0
544	20241010	101000	4373840	5830	5830	5830	5830	2
545	20241010	100900	4362180	5830	5830	5830	5830	0
546	20241010	100800	4362180	5830	5830	5830	5830	0
547	20241010	100700	4362180	5830	5830	5830	5830	1
548	20241010	100600	4356350	5890	5880	5890	5880	2
549	20241010	100500	4344580	5830	5830	5830	5830	2
550	20241010	100400	4332920	5830	5830	5830	5830	0
551	20241010	100300	4332920	5830	5830	5830	5830	0
552	20241010	100200	4332920	5830	5830	5830	5830	0
553	20241010	100100	4332920	5830	5830	5830	5830	1
554	20241010	100000	4327090	5900	5820	5900	5820	250
555	20241010	095900	2858310	5830	5830	5830	5830	0
556	20241010	095800	2858310	5830	5830	5830	5830	0
557	20241010	095700	2858310	5830	5830	5830	5830	8
558	20241010	095600	2811670	5830	5830	5830	5830	0
559	20241010	095500	2811670	5830	5830	5830	5830	3
560	20241010	095400	2794180	5830	5830	5830	5830	0
561	20241010	095300	2794180	5830	5830	5830	5830	0
562	20241010	095200	2794180	5830	5830	5830	5830	0
563	20241010	095100	2794180	5830	5830	5830	5830	0
564	20241010	095000	2794180	5830	5830	5830	5830	3
565	20241010	094900	2776690	5830	5830	5830	5830	0
566	20241010	094800	2776690	5830	5830	5830	5830	0
567	20241010	094700	2776690	5830	5830	5830	5830	0
568	20241010	094600	2776690	5830	5830	5830	5830	0
569	20241010	094500	2776690	5830	5830	5830	5830	0
570	20241010	094400	2776690	5830	5830	5830	5830	1
571	20241010	094300	2770860	5900	5900	5900	5900	0
572	20241010	094200	2770860	5900	5900	5900	5900	0
573	20241010	094100	2770860	5900	5900	5900	5900	5
574	20241010	094000	2741360	5830	5830	5830	5830	2
575	20241010	093900	2729700	5830	5830	5830	5830	0
576	20241010	093800	2729700	5830	5830	5830	5830	1
577	20241010	093700	2723870	5830	5830	5830	5830	0
578	20241010	093600	2723870	5830	5830	5830	5830	0
579	20241010	093500	2723870	5830	5830	5830	5830	2
580	20241010	093400	2712210	5830	5830	5830	5830	65
581	20241010	093300	2333260	5840	5850	5900	5840	6
582	20241010	093200	2297970	5840	5840	5840	5840	0
583	20241010	093100	2297970	5840	5840	5840	5840	0
584	20241010	093000	2297970	5840	5840	5840	5840	2
585	20241010	092900	2286290	5850	5850	5850	5850	1
586	20241010	092800	2280440	5840	5840	5840	5840	0
587	20241010	092700	2280440	5840	5840	5840	5840	1
588	20241010	092600	2274600	5840	5840	5840	5840	0
589	20241010	092500	2274600	5840	5840	5840	5840	2
590	20241010	092400	2262920	5840	5840	5840	5840	0
591	20241010	092300	2262920	5840	5840	5840	5840	0
592	20241010	092200	2262920	5840	5840	5840	5840	0
593	20241010	092100	2262920	5840	5840	5840	5840	1
594	20241010	092000	2257080	5890	5890	5890	5890	0
595	20241010	091900	2257080	5890	5890	5890	5890	7
596	20241010	091800	2215850	5880	5860	5880	5860	19
597	20241010	091700	2104410	5830	5830	5830	5830	0
598	20241010	091600	2104410	5830	5830	5830	5830	1
599	20241010	091500	2098580	5840	5840	5840	5840	1
600	20241010	091400	2092740	5820	5820	5820	5820	0
601	20241010	091300	2092740	5820	5820	5820	5820	0
602	20241010	091200	2092740	5820	5840	5840	5820	245
603	20241010	091100	666300	5820	5820	5820	5820	4
604	20241010	091000	643020	5820	5900	5900	5820	60
605	20241010	090900	289100	5900	5900	5900	5900	0
606	20241010	090800	289100	5900	5900	5900	5900	0
607	20241010	090700	289100	5900	5900	5900	5900	0
608	20241010	090600	289100	5900	5900	5900	5900	0
609	20241010	090500	289100	5900	5900	5900	5900	6
610	20241010	090400	253700	5900	5900	5900	5900	0
611	20241010	090300	253700	5900	5900	5900	5900	0
612	20241010	090200	253700	5900	5900	5900	5900	0
613	20241010	090100	253700	5900	5900	5900	5900	0
614	20241010	090000	253700	5900	5900	5900	5900	43