KissMeData/190650/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	205000	23759350	5860	5860	5860	5860	186
3	20241008	204900	23759350	5860	5860	5860	5860	0
4	20241008	204800	23759350	5860	5860	5860	5860	0
5	20241008	204700	23759350	5860	5860	5860	5860	0
6	20241008	204600	23759350	5860	5860	5860	5860	0
7	20241008	204500	23759350	5860	5860	5860	5860	0
8	20241008	204400	23759350	5860	5860	5860	5860	0
9	20241008	204300	23759350	5860	5860	5860	5860	0
10	20241008	204200	23759350	5860	5860	5860	5860	0
11	20241008	204100	23759350	5860	5860	5860	5860	0
12	20241008	204000	23759350	5860	5860	5860	5860	0
13	20241008	203900	23759350	5860	5860	5860	5860	0
14	20241008	203800	23759350	5860	5860	5860	5860	0
15	20241008	203700	23759350	5860	5860	5860	5860	0
16	20241008	203600	23759350	5860	5860	5860	5860	0
17	20241008	203500	23759350	5860	5860	5860	5860	0
18	20241008	203400	23759350	5860	5860	5860	5860	0
19	20241008	203300	23759350	5860	5860	5860	5860	0
20	20241008	203200	23759350	5860	5860	5860	5860	0
21	20241008	203100	23759350	5860	5860	5860	5860	0
22	20241008	203000	23759350	5860	5860	5860	5860	0
23	20241008	202900	23759350	5860	5860	5860	5860	0
24	20241008	202800	23759350	5860	5860	5860	5860	0
25	20241008	202700	23759350	5860	5860	5860	5860	0
26	20241008	202600	23759350	5860	5860	5860	5860	0
27	20241008	202500	23759350	5860	5860	5860	5860	0
28	20241008	202400	23759350	5860	5860	5860	5860	0
29	20241008	202300	23759350	5860	5860	5860	5860	0
30	20241008	202200	23759350	5860	5860	5860	5860	0
31	20241008	202100	23759350	5860	5860	5860	5860	0
32	20241008	202000	23759350	5860	5860	5860	5860	186
33	20241008	201900	23759350	5860	5860	5860	5860	0
34	20241008	201800	23759350	5860	5860	5860	5860	0
35	20241008	201700	23759350	5860	5860	5860	5860	0
36	20241008	201600	23759350	5860	5860	5860	5860	0
37	20241008	201500	23759350	5860	5860	5860	5860	0
38	20241008	201400	23759350	5860	5860	5860	5860	0
39	20241008	201300	23759350	5860	5860	5860	5860	0
40	20241008	201200	23759350	5860	5860	5860	5860	0
41	20241008	201100	23759350	5860	5860	5860	5860	0
42	20241008	201000	23759350	5860	5860	5860	5860	0
43	20241008	200900	23759350	5860	5860	5860	5860	0
44	20241008	200800	23759350	5860	5860	5860	5860	0
45	20241008	200700	23759350	5860	5860	5860	5860	0
46	20241008	200600	23759350	5860	5860	5860	5860	0
47	20241008	200500	23759350	5860	5860	5860	5860	0
48	20241008	200400	23759350	5860	5860	5860	5860	0
49	20241008	200300	23759350	5860	5860	5860	5860	0
50	20241008	200200	23759350	5860	5860	5860	5860	0
51	20241008	200100	23759350	5860	5860	5860	5860	0
52	20241008	200000	23759350	5860	5860	5860	5860	0
53	20241008	195900	23759350	5860	5860	5860	5860	0
54	20241008	195800	23759350	5860	5860	5860	5860	0
55	20241008	195700	23759350	5860	5860	5860	5860	0
56	20241008	195600	23759350	5860	5860	5860	5860	0
57	20241008	195500	23759350	5860	5860	5860	5860	0
58	20241008	195400	23759350	5860	5860	5860	5860	0
59	20241008	195300	23759350	5860	5860	5860	5860	0
60	20241008	195200	23759350	5860	5860	5860	5860	0
61	20241008	195100	23759350	5860	5860	5860	5860	0
62	20241008	195000	23759350	5860	5860	5860	5860	186
63	20241008	194900	23759350	5860	5860	5860	5860	0
64	20241008	194800	23759350	5860	5860	5860	5860	0
65	20241008	194700	23759350	5860	5860	5860	5860	0
66	20241008	194600	23759350	5860	5860	5860	5860	0
67	20241008	194500	23759350	5860	5860	5860	5860	0
68	20241008	194400	23759350	5860	5860	5860	5860	0
69	20241008	194300	23759350	5860	5860	5860	5860	0
70	20241008	194200	23759350	5860	5860	5860	5860	0
71	20241008	194100	23759350	5860	5860	5860	5860	0
72	20241008	194000	23759350	5860	5860	5860	5860	0
73	20241008	193900	23759350	5860	5860	5860	5860	0
74	20241008	193800	23759350	5860	5860	5860	5860	0
75	20241008	193700	23759350	5860	5860	5860	5860	0
76	20241008	193600	23759350	5860	5860	5860	5860	0
77	20241008	193500	23759350	5860	5860	5860	5860	0
78	20241008	193400	23759350	5860	5860	5860	5860	0
79	20241008	193300	23759350	5860	5860	5860	5860	0
80	20241008	193200	23759350	5860	5860	5860	5860	0
81	20241008	193100	23759350	5860	5860	5860	5860	0
82	20241008	193000	23759350	5860	5860	5860	5860	0
83	20241008	192900	23759350	5860	5860	5860	5860	0
84	20241008	192800	23759350	5860	5860	5860	5860	0
85	20241008	192700	23759350	5860	5860	5860	5860	0
86	20241008	192600	23759350	5860	5860	5860	5860	0
87	20241008	192500	23759350	5860	5860	5860	5860	0
88	20241008	192400	23759350	5860	5860	5860	5860	0
89	20241008	192300	23759350	5860	5860	5860	5860	0
90	20241008	192200	23759350	5860	5860	5860	5860	0
91	20241008	192100	23759350	5860	5860	5860	5860	0
92	20241008	192000	23759350	5860	5860	5860	5860	186
93	20241008	191900	23759350	5860	5860	5860	5860	0
94	20241008	191800	23759350	5860	5860	5860	5860	0
95	20241008	191700	23759350	5860	5860	5860	5860	0
96	20241008	191600	23759350	5860	5860	5860	5860	0
97	20241008	191500	23759350	5860	5860	5860	5860	0
98	20241008	191400	23759350	5860	5860	5860	5860	0
99	20241008	191300	23759350	5860	5860	5860	5860	0
100	20241008	191200	23759350	5860	5860	5860	5860	0
101	20241008	191100	23759350	5860	5860	5860	5860	0
102	20241008	191000	23759350	5860	5860	5860	5860	0
103	20241008	190900	23759350	5860	5860	5860	5860	0
104	20241008	190800	23759350	5860	5860	5860	5860	0
105	20241008	190700	23759350	5860	5860	5860	5860	0
106	20241008	190600	23759350	5860	5860	5860	5860	0
107	20241008	190500	23759350	5860	5860	5860	5860	0
108	20241008	190400	23759350	5860	5860	5860	5860	0
109	20241008	190300	23759350	5860	5860	5860	5860	0
110	20241008	190200	23759350	5860	5860	5860	5860	0
111	20241008	190100	23759350	5860	5860	5860	5860	0
112	20241008	190000	23759350	5860	5860	5860	5860	0
113	20241008	185900	23759350	5860	5860	5860	5860	0
114	20241008	185800	23759350	5860	5860	5860	5860	0
115	20241008	185700	23759350	5860	5860	5860	5860	0
116	20241008	185600	23759350	5860	5860	5860	5860	0
117	20241008	185500	23759350	5860	5860	5860	5860	0
118	20241008	185400	23759350	5860	5860	5860	5860	0
119	20241008	185300	23759350	5860	5860	5860	5860	0
120	20241008	185200	23759350	5860	5860	5860	5860	0
121	20241008	185100	23759350	5860	5860	5860	5860	0
122	20241008	185000	23759350	5860	5860	5860	5860	186
123	20241008	184900	23759350	5860	5860	5860	5860	0
124	20241008	184800	23759350	5860	5860	5860	5860	0
125	20241008	184700	23759350	5860	5860	5860	5860	0
126	20241008	184600	23759350	5860	5860	5860	5860	0
127	20241008	184500	23759350	5860	5860	5860	5860	0
128	20241008	184400	23759350	5860	5860	5860	5860	0
129	20241008	184300	23759350	5860	5860	5860	5860	0
130	20241008	184200	23759350	5860	5860	5860	5860	0
131	20241008	184100	23759350	5860	5860	5860	5860	0
132	20241008	184000	23759350	5860	5860	5860	5860	0
133	20241008	183900	23759350	5860	5860	5860	5860	0
134	20241008	183800	23759350	5860	5860	5860	5860	0
135	20241008	183700	23759350	5860	5860	5860	5860	0
136	20241008	183600	23759350	5860	5860	5860	5860	0
137	20241008	183500	23759350	5860	5860	5860	5860	0
138	20241008	183400	23759350	5860	5860	5860	5860	0
139	20241008	183300	23759350	5860	5860	5860	5860	0
140	20241008	183200	23759350	5860	5860	5860	5860	0
141	20241008	183100	23759350	5860	5860	5860	5860	0
142	20241008	183000	23759350	5860	5860	5860	5860	0
143	20241008	182900	23759350	5860	5860	5860	5860	0
144	20241008	182800	23759350	5860	5860	5860	5860	0
145	20241008	182700	23759350	5860	5860	5860	5860	0
146	20241008	182600	23759350	5860	5860	5860	5860	0
147	20241008	182500	23759350	5860	5860	5860	5860	0
148	20241008	182400	23759350	5860	5860	5860	5860	0
149	20241008	182300	23759350	5860	5860	5860	5860	0
150	20241008	182200	23759350	5860	5860	5860	5860	0
151	20241008	182100	23759350	5860	5860	5860	5860	0
152	20241008	182000	23759350	5860	5860	5860	5860	186
153	20241008	181900	23759350	5860	5860	5860	5860	0
154	20241008	181800	23759350	5860	5860	5860	5860	0
155	20241008	181700	23759350	5860	5860	5860	5860	0
156	20241008	181600	23759350	5860	5860	5860	5860	0
157	20241008	181500	23759350	5860	5860	5860	5860	0
158	20241008	181400	23759350	5860	5860	5860	5860	0
159	20241008	181300	23759350	5860	5860	5860	5860	0
160	20241008	181200	23759350	5860	5860	5860	5860	0
161	20241008	181100	23759350	5860	5860	5860	5860	0
162	20241008	181000	23759350	5860	5860	5860	5860	0
163	20241008	180900	23759350	5860	5860	5860	5860	0
164	20241008	180800	23759350	5860	5860	5860	5860	0
165	20241008	180700	23759350	5860	5860	5860	5860	0
166	20241008	180600	23759350	5860	5860	5860	5860	0
167	20241008	180500	23759350	5860	5860	5860	5860	0
168	20241008	180400	23759350	5860	5860	5860	5860	0
169	20241008	180300	23759350	5860	5860	5860	5860	0
170	20241008	180200	23759350	5860	5860	5860	5860	0
171	20241008	180100	23759350	5860	5860	5860	5860	0
172	20241008	180000	23759350	5860	5860	5860	5860	0
173	20241008	175900	23759350	5860	5860	5860	5860	0
174	20241008	175800	23759350	5860	5860	5860	5860	0
175	20241008	175700	23759350	5860	5860	5860	5860	0
176	20241008	175600	23759350	5860	5860	5860	5860	0
177	20241008	175500	23759350	5860	5860	5860	5860	0
178	20241008	175400	23759350	5860	5860	5860	5860	0
179	20241008	175300	23759350	5860	5860	5860	5860	0
180	20241008	175200	23759350	5860	5860	5860	5860	0
181	20241008	175100	23759350	5860	5860	5860	5860	0
182	20241008	175000	23759350	5860	5860	5860	5860	186
183	20241008	174900	23759350	5860	5860	5860	5860	0
184	20241008	174800	23759350	5860	5860	5860	5860	0
185	20241008	174700	23759350	5860	5860	5860	5860	0
186	20241008	174600	23759350	5860	5860	5860	5860	0
187	20241008	174500	23759350	5860	5860	5860	5860	0
188	20241008	174400	23759350	5860	5860	5860	5860	0
189	20241008	174300	23759350	5860	5860	5860	5860	0
190	20241008	174200	23759350	5860	5860	5860	5860	0
191	20241008	174100	23759350	5860	5860	5860	5860	0
192	20241008	174000	23759350	5860	5860	5860	5860	0
193	20241008	173900	23759350	5860	5860	5860	5860	0
194	20241008	173800	23759350	5860	5860	5860	5860	0
195	20241008	173700	23759350	5860	5860	5860	5860	0
196	20241008	173600	23759350	5860	5860	5860	5860	0
197	20241008	173500	23759350	5860	5860	5860	5860	0
198	20241008	173400	23759350	5860	5860	5860	5860	0
199	20241008	173300	23759350	5860	5860	5860	5860	0
200	20241008	173200	23759350	5860	5860	5860	5860	0
201	20241008	173100	23759350	5860	5860	5860	5860	0
202	20241008	173000	23759350	5860	5860	5860	5860	0
203	20241008	172900	23759350	5860	5860	5860	5860	0
204	20241008	172800	23759350	5860	5860	5860	5860	0
205	20241008	172700	23759350	5860	5860	5860	5860	0
206	20241008	172600	23759350	5860	5860	5860	5860	0
207	20241008	172500	23759350	5860	5860	5860	5860	0
208	20241008	172400	23759350	5860	5860	5860	5860	0
209	20241008	172300	23759350	5860	5860	5860	5860	0
210	20241008	172200	23759350	5860	5860	5860	5860	0
211	20241008	172100	23759350	5860	5860	5860	5860	0
212	20241008	172000	23759350	5860	5860	5860	5860	186
213	20241008	171900	23759350	5860	5860	5860	5860	0
214	20241008	171800	23759350	5860	5860	5860	5860	0
215	20241008	171700	23759350	5860	5860	5860	5860	0
216	20241008	171600	23759350	5860	5860	5860	5860	0
217	20241008	171500	23759350	5860	5860	5860	5860	0
218	20241008	171400	23759350	5860	5860	5860	5860	0
219	20241008	171300	23759350	5860	5860	5860	5860	0
220	20241008	171200	23759350	5860	5860	5860	5860	0
221	20241008	171100	23759350	5860	5860	5860	5860	0
222	20241008	171000	23759350	5860	5860	5860	5860	0
223	20241008	170900	23759350	5860	5860	5860	5860	0
224	20241008	170800	23759350	5860	5860	5860	5860	0
225	20241008	170700	23759350	5860	5860	5860	5860	0
226	20241008	170600	23759350	5860	5860	5860	5860	0
227	20241008	170500	23759350	5860	5860	5860	5860	0
228	20241008	170400	23759350	5860	5860	5860	5860	0
229	20241008	170300	23759350	5860	5860	5860	5860	0
230	20241008	170200	23759350	5860	5860	5860	5860	0
231	20241008	170100	23759350	5860	5860	5860	5860	0
232	20241008	170000	23759350	5860	5860	5860	5860	0
233	20241008	165900	23759350	5860	5860	5860	5860	0
234	20241008	165800	23759350	5860	5860	5860	5860	0
235	20241008	165700	23759350	5860	5860	5860	5860	0
236	20241008	165600	23759350	5860	5860	5860	5860	0
237	20241008	165500	23759350	5860	5860	5860	5860	0
238	20241008	165400	23759350	5860	5860	5860	5860	0
239	20241008	165300	23759350	5860	5860	5860	5860	0
240	20241008	165200	23759350	5860	5860	5860	5860	0
241	20241008	165100	23759350	5860	5860	5860	5860	0
242	20241008	165000	23759350	5860	5860	5860	5860	186
243	20241008	164900	23759350	5860	5860	5860	5860	0
244	20241008	164800	23759350	5860	5860	5860	5860	0
245	20241008	164700	23759350	5860	5860	5860	5860	0
246	20241008	164600	23759350	5860	5860	5860	5860	0
247	20241008	164500	23759350	5860	5860	5860	5860	0
248	20241008	164400	23759350	5860	5860	5860	5860	0
249	20241008	164300	23759350	5860	5860	5860	5860	0
250	20241008	164200	23759350	5860	5860	5860	5860	0
251	20241008	164100	23759350	5860	5860	5860	5860	0
252	20241008	164000	23759350	5860	5860	5860	5860	0
253	20241008	163900	23759350	5860	5860	5860	5860	0
254	20241008	163800	23759350	5860	5860	5860	5860	0
255	20241008	163700	23759350	5860	5860	5860	5860	0
256	20241008	163600	23759350	5860	5860	5860	5860	0
257	20241008	163500	23759350	5860	5860	5860	5860	0
258	20241008	163400	23759350	5860	5860	5860	5860	0
259	20241008	163300	23759350	5860	5860	5860	5860	0
260	20241008	163200	23759350	5860	5860	5860	5860	0
261	20241008	163100	23759350	5860	5860	5860	5860	0
262	20241008	163000	23759350	5860	5860	5860	5860	0
263	20241008	162900	23759350	5860	5860	5860	5860	0
264	20241008	162800	23759350	5860	5860	5860	5860	0
265	20241008	162700	23759350	5860	5860	5860	5860	0
266	20241008	162600	23759350	5860	5860	5860	5860	0
267	20241008	162500	23759350	5860	5860	5860	5860	0
268	20241008	162400	23759350	5860	5860	5860	5860	0
269	20241008	162300	23759350	5860	5860	5860	5860	0
270	20241008	162200	23759350	5860	5860	5860	5860	0
271	20241008	162100	23759350	5860	5860	5860	5860	0
272	20241008	162000	23759350	5860	5860	5860	5860	186
273	20241008	161900	23759350	5860	5860	5860	5860	0
274	20241008	161800	23759350	5860	5860	5860	5860	0
275	20241008	161700	23759350	5860	5860	5860	5860	0
276	20241008	161600	23759350	5860	5860	5860	5860	0
277	20241008	161500	23759350	5860	5860	5860	5860	0
278	20241008	161400	23759350	5860	5860	5860	5860	0
279	20241008	161300	23759350	5860	5860	5860	5860	0
280	20241008	161200	23759350	5860	5860	5860	5860	0
281	20241008	161100	23759350	5860	5860	5860	5860	0
282	20241008	161000	23759350	5860	5860	5860	5860	0
283	20241008	160900	23759350	5860	5860	5860	5860	0
284	20241008	160800	23759350	5860	5860	5860	5860	0
285	20241008	160700	23759350	5860	5860	5860	5860	0
286	20241008	160600	23759350	5860	5860	5860	5860	0
287	20241008	160500	23759350	5860	5860	5860	5860	0
288	20241008	160400	23759350	5860	5860	5860	5860	0
289	20241008	160300	23759350	5860	5860	5860	5860	0
290	20241008	160200	23759350	5860	5860	5860	5860	0
291	20241008	160100	23759350	5860	5860	5860	5860	0
292	20241008	160000	23759350	5860	5860	5860	5860	0
293	20241008	155900	23759350	5860	5860	5860	5860	0
294	20241008	155800	23759350	5860	5860	5860	5860	0
295	20241008	155700	23759350	5860	5860	5860	5860	0
296	20241008	155600	23759350	5860	5860	5860	5860	0
297	20241008	155500	23759350	5860	5860	5860	5860	0
298	20241008	155400	23759350	5860	5860	5860	5860	0
299	20241008	155300	23759350	5860	5860	5860	5860	0
300	20241008	155200	23759350	5860	5860	5860	5860	0
301	20241008	155100	23759350	5860	5860	5860	5860	0
302	20241008	155000	23759350	5860	5860	5860	5860	186
303	20241008	154900	23759350	5860	5860	5860	5860	0
304	20241008	154800	23759350	5860	5860	5860	5860	0
305	20241008	154700	23759350	5860	5860	5860	5860	0
306	20241008	154600	23759350	5860	5860	5860	5860	0
307	20241008	154500	23759350	5860	5860	5860	5860	0
308	20241008	154400	23759350	5860	5860	5860	5860	0
309	20241008	154300	23759350	5860	5860	5860	5860	0
310	20241008	154200	23759350	5860	5860	5860	5860	0
311	20241008	154100	23759350	5860	5860	5860	5860	0
312	20241008	154000	23759350	5860	5860	5860	5860	0
313	20241008	153900	23759350	5860	5860	5860	5860	0
314	20241008	153800	23759350	5860	5860	5860	5860	0
315	20241008	153700	23759350	5860	5860	5860	5860	0
316	20241008	153600	23759350	5860	5860	5860	5860	0
317	20241008	153500	23759350	5860	5860	5860	5860	0
318	20241008	153400	23759350	5860	5860	5860	5860	0
319	20241008	153300	23759350	5860	5860	5860	5860	0
320	20241008	153200	23759350	5860	5860	5860	5860	0
321	20241008	153100	23759350	5860	5860	5860	5860	0
322	20241008	153000	23759350	5860	5860	5860	5860	186
323	20241008	152900	22669390	5890	5890	5890	5890	0
324	20241008	152800	22669390	5890	5890	5890	5890	0
325	20241008	152700	22669390	5890	5890	5890	5890	0
326	20241008	152600	22669390	5890	5890	5890	5890	0
327	20241008	152500	22669390	5890	5890	5890	5890	0
328	20241008	152400	22669390	5890	5890	5890	5890	0
329	20241008	152300	22669390	5890	5890	5890	5890	0
330	20241008	152200	22669390	5890	5890	5890	5890	0
331	20241008	152100	22669390	5890	5890	5890	5890	0
332	20241008	152000	22669390	5890	5890	5890	5890	0
333	20241008	151900	22669390	5890	5880	5890	5880	49
334	20241008	151800	22381260	5880	5880	5880	5880	2
335	20241008	151700	22369500	5890	5890	5890	5890	1
336	20241008	151600	22363610	5860	5860	5860	5860	4
337	20241008	151500	22340170	5860	5860	5860	5860	5
338	20241008	151400	22310870	5860	5880	5880	5860	37
339	20241008	151300	22094020	5890	5880	5890	5870	15
340	20241008	151200	22005940	5880	5890	5890	5880	13
341	20241008	151100	21929480	5900	5900	5900	5900	0
342	20241008	151000	21929480	5900	5900	5900	5900	0
343	20241008	150900	21929480	5900	5900	5900	5900	0
344	20241008	150800	21929480	5900	5900	5900	5900	0
345	20241008	150700	21929480	5900	5900	5900	5900	0
346	20241008	150600	21929480	5900	5900	5900	5900	0
347	20241008	150500	21929480	5900	5900	5900	5900	0
348	20241008	150400	21929480	5900	5900	5900	5900	0
349	20241008	150300	21929480	5900	5900	5900	5900	0
350	20241008	150200	21929480	5900	5900	5900	5900	0
351	20241008	150100	21929480	5900	5900	5900	5900	0
352	20241008	150000	21929480	5900	5900	5900	5900	0
353	20241008	145900	21929480	5900	5900	5900	5900	0
354	20241008	145800	21929480	5900	5900	5900	5900	0
355	20241008	145700	21929480	5900	5900	5900	5900	0
356	20241008	145600	21929480	5900	5900	5900	5900	0
357	20241008	145500	21929480	5900	5900	5900	5900	0
358	20241008	145400	21929480	5900	5900	5900	5900	0
359	20241008	145300	21929480	5900	5900	5900	5900	43
360	20241008	145200	21675780	5910	5910	5910	5910	0
361	20241008	145100	21675780	5910	5910	5910	5910	0
362	20241008	145000	21675780	5910	5910	5910	5910	3
363	20241008	144900	21658050	5920	5920	5920	5920	0
364	20241008	144800	21658050	5920	5920	5920	5920	0
365	20241008	144700	21658050	5920	5920	5920	5920	0
366	20241008	144600	21658050	5920	5920	5920	5920	0
367	20241008	144500	21658050	5920	5920	5920	5920	0
368	20241008	144400	21658050	5920	5920	5920	5920	0
369	20241008	144300	21658050	5920	5920	5920	5920	0
370	20241008	144200	21658050	5920	5920	5920	5920	0
371	20241008	144100	21658050	5920	5920	5920	5920	0
372	20241008	144000	21658050	5920	5920	5920	5920	0
373	20241008	143900	21658050	5920	5920	5920	5920	0
374	20241008	143800	21658050	5920	5920	5920	5920	0
375	20241008	143700	21658050	5920	5920	5920	5920	0
376	20241008	143600	21658050	5920	5920	5920	5920	0
377	20241008	143500	21658050	5920	5920	5920	5920	0
378	20241008	143400	21658050	5920	5920	5920	5920	0
379	20241008	143300	21658050	5920	5920	5920	5920	0
380	20241008	143200	21658050	5920	5920	5920	5920	1
381	20241008	143100	21652130	5910	5910	5910	5910	0
382	20241008	143000	21652130	5910	5910	5910	5910	0
383	20241008	142900	21652130	5910	5910	5910	5910	0
384	20241008	142800	21652130	5910	5910	5910	5910	0
385	20241008	142700	21652130	5910	5910	5910	5910	0
386	20241008	142600	21652130	5910	5910	5910	5910	0
387	20241008	142500	21652130	5910	5910	5910	5910	0
388	20241008	142400	21652130	5910	5910	5910	5910	0
389	20241008	142300	21652130	5910	5910	5910	5910	0
390	20241008	142200	21652130	5910	5910	5910	5910	0
391	20241008	142100	21652130	5910	5910	5910	5910	0
392	20241008	142000	21652130	5910	5910	5910	5910	5
393	20241008	141900	21622580	5920	5920	5920	5920	0
394	20241008	141800	21622580	5920	5920	5920	5920	0
395	20241008	141700	21622580	5920	5920	5920	5920	0
396	20241008	141600	21622580	5920	5920	5920	5920	0
397	20241008	141500	21622580	5920	5920	5920	5920	0
398	20241008	141400	21622580	5920	5920	5920	5920	0
399	20241008	141300	21622580	5920	5920	5920	5920	0
400	20241008	141200	21622580	5920	5920	5920	5920	0
401	20241008	141100	21622580	5920	5920	5920	5920	0
402	20241008	141000	21622580	5920	5920	5920	5920	0
403	20241008	140900	21622580	5920	5920	5920	5920	0
404	20241008	140800	21622580	5920	5920	5920	5920	0
405	20241008	140700	21622580	5920	5920	5920	5920	0
406	20241008	140600	21622580	5920	5920	5920	5920	0
407	20241008	140500	21622580	5920	5920	5920	5920	0
408	20241008	140400	21622580	5920	5920	5920	5920	0
409	20241008	140300	21622580	5920	5920	5920	5920	0
410	20241008	140200	21622580	5920	5920	5920	5920	0
411	20241008	140100	21622580	5920	5920	5920	5920	0
412	20241008	140000	21622580	5920	5920	5920	5920	0
413	20241008	135900	21622580	5920	5920	5920	5920	0
414	20241008	135800	21622580	5920	5920	5920	5920	0
415	20241008	135700	21622580	5920	5920	5920	5920	0
416	20241008	135600	21622580	5920	5920	5920	5920	0
417	20241008	135500	21622580	5920	5920	5920	5920	0
418	20241008	135400	21622580	5920	5920	5920	5920	0
419	20241008	135300	21622580	5920	5920	5920	5920	0
420	20241008	135200	21622580	5920	5920	5920	5920	0
421	20241008	135100	21622580	5920	5920	5920	5920	0
422	20241008	135000	21622580	5920	5920	5920	5920	0
423	20241008	134900	21622580	5920	5920	5920	5920	0
424	20241008	134800	21622580	5920	5920	5920	5920	0
425	20241008	134700	21622580	5920	5920	5920	5920	0
426	20241008	134600	21622580	5920	5920	5920	5920	0
427	20241008	134500	21622580	5920	5920	5920	5920	0
428	20241008	134400	21622580	5920	5920	5920	5920	0
429	20241008	134300	21622580	5920	5920	5920	5920	10
430	20241008	134200	21563380	5920	5920	5920	5920	0
431	20241008	134100	21563380	5920	5920	5920	5920	0
432	20241008	134000	21563380	5920	5920	5920	5920	1
433	20241008	133900	21557460	5920	5920	5920	5920	0
434	20241008	133800	21557460	5920	5920	5920	5920	0
435	20241008	133700	21557460	5920	5920	5920	5920	0
436	20241008	133600	21557460	5920	5920	5920	5920	0
437	20241008	133500	21557460	5920	5920	5920	5920	0
438	20241008	133400	21557460	5920	5920	5920	5920	0
439	20241008	133300	21557460	5920	5920	5920	5920	0
440	20241008	133200	21557460	5920	5920	5920	5920	0
441	20241008	133100	21557460	5920	5920	5920	5920	0
442	20241008	133000	21557460	5920	5920	5920	5920	0
443	20241008	132900	21557460	5920	5920	5920	5920	0
444	20241008	132800	21557460	5920	5920	5920	5920	0
445	20241008	132700	21557460	5920	5920	5920	5920	0
446	20241008	132600	21557460	5920	5920	5920	5920	1
447	20241008	132500	21551540	5910	5910	5910	5910	0
448	20241008	132400	21551540	5910	5910	5910	5910	0
449	20241008	132300	21551540	5910	5910	5910	5910	0
450	20241008	132200	21551540	5910	5910	5910	5910	0
451	20241008	132100	21551540	5910	5910	5910	5910	0
452	20241008	132000	21551540	5910	5910	5910	5910	0
453	20241008	131900	21551540	5910	5910	5910	5910	0
454	20241008	131800	21551540	5910	5910	5910	5910	0
455	20241008	131700	21551540	5910	5910	5910	5910	0
456	20241008	131600	21551540	5910	5910	5910	5910	0
457	20241008	131500	21551540	5910	5910	5910	5910	0
458	20241008	131400	21551540	5910	5910	5910	5910	0
459	20241008	131300	21551540	5910	5910	5910	5910	0
460	20241008	131200	21551540	5910	5910	5910	5910	0
461	20241008	131100	21551540	5910	5910	5910	5910	0
462	20241008	131000	21551540	5910	5910	5910	5910	0
463	20241008	130900	21551540	5910	5910	5910	5910	0
464	20241008	130800	21551540	5910	5910	5910	5910	0
465	20241008	130700	21551540	5910	5910	5910	5910	6
466	20241008	130600	21516080	5910	5910	5910	5910	0
467	20241008	130500	21516080	5910	5910	5910	5910	0
468	20241008	130400	21516080	5910	5910	5910	5910	0
469	20241008	130300	21516080	5910	5910	5910	5910	0
470	20241008	130200	21516080	5910	5910	5910	5910	0
471	20241008	130100	21516080	5910	5910	5910	5910	0
472	20241008	130000	21516080	5910	5910	5910	5910	0
473	20241008	125900	21516080	5910	5910	5910	5910	0
474	20241008	125800	21516080	5910	5910	5910	5910	0
475	20241008	125700	21516080	5910	5910	5910	5910	0
476	20241008	125600	21516080	5910	5910	5910	5910	0
477	20241008	125500	21516080	5910	5910	5910	5910	0
478	20241008	125400	21516080	5910	5910	5910	5910	0
479	20241008	125300	21516080	5910	5910	5910	5910	1
480	20241008	125200	21510170	5930	5930	5930	5930	0
481	20241008	125100	21510170	5930	5930	5930	5930	0
482	20241008	125000	21510170	5930	5930	5930	5930	0
483	20241008	124900	21510170	5930	5930	5930	5930	0
484	20241008	124800	21510170	5930	5930	5930	5930	0
485	20241008	124700	21510170	5930	5930	5930	5930	0
486	20241008	124600	21510170	5930	5930	5930	5930	0
487	20241008	124500	21510170	5930	5930	5930	5930	0
488	20241008	124400	21510170	5930	5930	5930	5930	1
489	20241008	124300	21504240	5920	5920	5920	5920	0
490	20241008	124200	21504240	5920	5920	5920	5920	0
491	20241008	124100	21504240	5920	5920	5920	5920	2
492	20241008	124000	21492400	5930	5930	5930	5930	0
493	20241008	123900	21492400	5930	5930	5930	5930	0
494	20241008	123800	21492400	5930	5930	5930	5930	0
495	20241008	123700	21492400	5930	5930	5930	5930	0
496	20241008	123600	21492400	5930	5930	5930	5930	0
497	20241008	123500	21492400	5930	5930	5930	5930	0
498	20241008	123400	21492400	5930	5930	5930	5930	0
499	20241008	123300	21492400	5930	5930	5930	5930	0
500	20241008	123200	21492400	5930	5930	5930	5930	0
501	20241008	123100	21492400	5930	5930	5930	5930	0
502	20241008	123000	21492400	5930	5930	5930	5930	0
503	20241008	122900	21492400	5930	5930	5930	5930	0
504	20241008	122800	21492400	5930	5930	5930	5930	0
505	20241008	122700	21492400	5930	5930	5930	5930	0
506	20241008	122600	21492400	5930	5930	5930	5930	0
507	20241008	122500	21492400	5930	5930	5930	5930	0
508	20241008	122400	21492400	5930	5930	5930	5930	0
509	20241008	122300	21492400	5930	5930	5930	5930	0
510	20241008	122200	21492400	5930	5930	5930	5930	0
511	20241008	122100	21492400	5930	5930	5930	5930	0
512	20241008	122000	21492400	5930	5930	5930	5930	0
513	20241008	121900	21492400	5930	5930	5930	5930	0
514	20241008	121800	21492400	5930	5930	5930	5930	0
515	20241008	121700	21492400	5930	5930	5930	5930	0
516	20241008	121600	21492400	5930	5930	5930	5930	0
517	20241008	121500	21492400	5930	5930	5930	5930	0
518	20241008	121400	21492400	5930	5930	5930	5930	0
519	20241008	121300	21492400	5930	5930	5930	5930	0
520	20241008	121200	21492400	5930	5930	5930	5930	0
521	20241008	121100	21492400	5930	5930	5930	5930	0
522	20241008	121000	21492400	5930	5930	5930	5930	0
523	20241008	120900	21492400	5930	5930	5930	5930	0
524	20241008	120800	21492400	5930	5930	5930	5930	0
525	20241008	120700	21492400	5930	5930	5930	5930	0
526	20241008	120600	21492400	5930	5930	5930	5930	0
527	20241008	120500	21492400	5930	5930	5930	5930	0
528	20241008	120400	21492400	5930	5930	5930	5930	0
529	20241008	120300	21492400	5930	5930	5930	5930	0
530	20241008	120200	21492400	5930	5930	5930	5930	0
531	20241008	120100	21492400	5930	5930	5930	5930	0
532	20241008	120000	21492400	5930	5930	5930	5930	0
533	20241008	115900	21492400	5930	5930	5930	5930	13
534	20241008	115800	21415310	5940	5940	5940	5940	0
535	20241008	115700	21415310	5940	5940	5940	5940	0
536	20241008	115600	21415310	5940	5940	5940	5940	0
537	20241008	115500	21415310	5940	5940	5940	5940	0
538	20241008	115400	21415310	5940	5940	5940	5940	0
539	20241008	115300	21415310	5940	5940	5940	5940	0
540	20241008	115200	21415310	5940	5940	5940	5940	0
541	20241008	115100	21415310	5940	5940	5940	5940	0
542	20241008	115000	21415310	5940	5940	5940	5940	0
543	20241008	114900	21415310	5940	5940	5940	5940	0
544	20241008	114800	21415310	5940	5940	5940	5940	0
545	20241008	114700	21415310	5940	5940	5940	5940	0
546	20241008	114600	21415310	5940	5940	5940	5940	0
547	20241008	114500	21415310	5940	5940	5940	5940	0
548	20241008	114400	21415310	5940	5940	5940	5940	0
549	20241008	114300	21415310	5940	5940	5940	5940	0
550	20241008	114200	21415310	5940	5940	5940	5940	0
551	20241008	114100	21415310	5940	5930	5940	5930	16
552	20241008	114000	21320400	5890	5890	5890	5890	0
553	20241008	113900	21320400	5890	5920	5920	5890	40
554	20241008	113800	21084520	5940	5940	5940	5940	0
555	20241008	113700	21084520	5940	5940	5940	5940	0
556	20241008	113600	21084520	5940	5940	5940	5940	0
557	20241008	113500	21084520	5940	5940	5940	5940	0
558	20241008	113400	21084520	5940	5940	5940	5940	0
559	20241008	113300	21084520	5940	5940	5940	5940	0
560	20241008	113200	21084520	5940	5940	5940	5940	0
561	20241008	113100	21084520	5940	5940	5940	5940	0
562	20241008	113000	21084520	5940	5940	5940	5940	0
563	20241008	112900	21084520	5940	5940	5940	5940	0
564	20241008	112800	21084520	5940	5940	5940	5940	0
565	20241008	112700	21084520	5940	5940	5940	5940	0
566	20241008	112600	21084520	5940	5940	5940	5940	0
567	20241008	112500	21084520	5940	5940	5940	5940	0
568	20241008	112400	21084520	5940	5940	5940	5940	0
569	20241008	112300	21084520	5940	5940	5940	5940	0
570	20241008	112200	21084520	5940	5940	5940	5940	0
571	20241008	112100	21084520	5940	5940	5940	5940	0
572	20241008	112000	21084520	5940	5940	5940	5940	0
573	20241008	111900	21084520	5940	5940	5940	5940	0
574	20241008	111800	21084520	5940	5940	5940	5940	0
575	20241008	111700	21084520	5940	5940	5940	5940	0
576	20241008	111600	21084520	5940	5940	5940	5940	0
577	20241008	111500	21084520	5940	5940	5940	5940	0
578	20241008	111400	21084520	5940	5940	5940	5940	0
579	20241008	111300	21084520	5940	5940	5940	5940	0
580	20241008	111200	21084520	5940	5940	5940	5940	0
581	20241008	111100	21084520	5940	5940	5940	5940	0
582	20241008	111000	21084520	5940	5940	5940	5940	0
583	20241008	110900	21084520	5940	5940	5940	5940	0
584	20241008	110800	21084520	5940	5940	5940	5940	0
585	20241008	110700	21084520	5940	5940	5940	5940	0
586	20241008	110600	21084520	5940	5940	5940	5940	0
587	20241008	110500	21084520	5940	5940	5940	5940	0
588	20241008	110400	21084520	5940	5940	5940	5940	0
589	20241008	110300	21084520	5940	5940	5940	5940	0
590	20241008	110200	21084520	5940	5940	5940	5940	0
591	20241008	110100	21084520	5940	5940	5940	5940	0
592	20241008	110000	21084520	5940	5940	5940	5940	0
593	20241008	105900	21084520	5940	5940	5940	5940	0
594	20241008	105800	21084520	5940	5940	5940	5940	2
595	20241008	105700	21072640	5950	5950	5950	5950	0
596	20241008	105600	21072640	5950	5950	5950	5950	0
597	20241008	105500	21072640	5950	5950	5950	5950	0
598	20241008	105400	21072640	5950	5950	5950	5950	0
599	20241008	105300	21072640	5950	5950	5950	5950	0
600	20241008	105200	21072640	5950	5950	5950	5950	1
601	20241008	105100	21066690	5960	5960	5960	5960	0
602	20241008	105000	21066690	5960	5960	5960	5960	0
603	20241008	104900	21066690	5960	5960	5960	5960	0
604	20241008	104800	21066690	5960	5930	5960	5930	840
605	20241008	104700	16068830	5950	5950	5950	5950	0
606	20241008	104600	16068830	5950	5950	5950	5950	0
607	20241008	104500	16068830	5950	5950	5950	5950	0
608	20241008	104400	16068830	5950	5950	5950	5950	0
609	20241008	104300	16068830	5950	5950	5950	5950	0
610	20241008	104200	16068830	5950	5950	5950	5950	1
611	20241008	104100	16062880	5850	5880	5970	5850	1771
612	20241008	104000	5588880	5880	5880	5880	5880	0
613	20241008	103900	5588880	5880	5880	5880	5880	0
614	20241008	103800	5588880	5880	5880	5880	5880	0
615	20241008	103700	5588880	5880	5880	5880	5880	0
616	20241008	103600	5588880	5880	5880	5880	5880	0
617	20241008	103500	5588880	5880	5880	5880	5880	0
618	20241008	103400	5588880	5880	5880	5880	5880	0
619	20241008	103300	5588880	5880	5880	5880	5880	0
620	20241008	103200	5588880	5880	5880	5880	5880	0
621	20241008	103100	5588880	5880	5880	5880	5880	0
622	20241008	103000	5588880	5880	5880	5880	5880	0
623	20241008	102900	5588880	5880	5880	5880	5880	0
624	20241008	102800	5588880	5880	5880	5880	5880	0
625	20241008	102700	5588880	5880	5880	5880	5880	0
626	20241008	102600	5588880	5880	5880	5880	5880	0
627	20241008	102500	5588880	5880	5880	5880	5880	0
628	20241008	102400	5588880	5880	5880	5880	5880	0
629	20241008	102300	5588880	5880	5880	5880	5880	0
630	20241008	102200	5588880	5880	5880	5880	5880	0
631	20241008	102100	5588880	5880	5880	5880	5880	0
632	20241008	102000	5588880	5880	5880	5880	5880	0
633	20241008	101900	5588880	5880	5880	5880	5880	0
634	20241008	101800	5588880	5880	5880	5880	5880	0
635	20241008	101700	5588880	5880	5880	5880	5880	0
636	20241008	101600	5588880	5880	5880	5880	5880	0
637	20241008	101500	5588880	5880	5880	5880	5880	100
638	20241008	101400	5000880	5880	5880	5880	5880	0
639	20241008	101300	5000880	5880	5880	5880	5880	0
640	20241008	101200	5000880	5880	5880	5880	5880	0
641	20241008	101100	5000880	5880	5880	5880	5880	0
642	20241008	101000	5000880	5880	5880	5880	5880	0
643	20241008	100900	5000880	5880	5880	5880	5880	0
644	20241008	100800	5000880	5880	5880	5880	5880	0
645	20241008	100700	5000880	5880	5880	5880	5880	0
646	20241008	100600	5000880	5880	5880	5880	5880	0
647	20241008	100500	5000880	5880	5880	5880	5880	0
648	20241008	100400	5000880	5880	5880	5880	5880	1
649	20241008	100300	4995000	5880	5880	5880	5880	0
650	20241008	100200	4995000	5880	5880	5880	5880	2
651	20241008	100100	4983240	5880	5880	5880	5880	2
652	20241008	100000	4971480	5880	5880	5880	5880	0
653	20241008	095900	4971480	5880	5880	5880	5880	0
654	20241008	095800	4971480	5880	5880	5880	5880	0
655	20241008	095700	4971480	5880	5880	5880	5880	0
656	20241008	095600	4971480	5880	5880	5880	5880	0
657	20241008	095500	4971480	5880	5880	5880	5880	0
658	20241008	095400	4971480	5880	5880	5880	5880	0
659	20241008	095300	4971480	5880	5880	5880	5880	0
660	20241008	095200	4971480	5880	5880	5880	5880	0
661	20241008	095100	4971480	5880	5880	5880	5880	0
662	20241008	095000	4971480	5880	5880	5880	5880	0
663	20241008	094900	4971480	5880	5880	5880	5880	1
664	20241008	094800	4965600	5840	5840	5840	5840	1
665	20241008	094700	4959760	5880	5880	5880	5880	0
666	20241008	094600	4959760	5880	5880	5880	5880	0
667	20241008	094500	4959760	5880	5880	5880	5880	0
668	20241008	094400	4959760	5880	5880	5880	5880	0
669	20241008	094300	4959760	5880	5880	5880	5880	0
670	20241008	094200	4959760	5880	5880	5880	5880	0
671	20241008	094100	4959760	5880	5880	5880	5880	0
672	20241008	094000	4959760	5880	5880	5880	5880	2
673	20241008	093900	4948000	5880	5880	5880	5880	0
674	20241008	093800	4948000	5880	5880	5880	5880	0
675	20241008	093700	4948000	5880	5880	5880	5880	0
676	20241008	093600	4948000	5880	5880	5880	5880	0
677	20241008	093500	4948000	5880	5880	5880	5880	0
678	20241008	093400	4948000	5880	5880	5880	5880	0
679	20241008	093300	4948000	5880	5880	5880	5880	0
680	20241008	093200	4948000	5880	5880	5880	5880	0
681	20241008	093100	4948000	5880	5880	5880	5880	1
682	20241008	093000	4942120	5800	5850	5850	5800	433
683	20241008	092900	2425250	5850	5850	5850	5850	0
684	20241008	092800	2425250	5850	5850	5850	5850	1
685	20241008	092700	2419400	5850	5850	5850	5850	0
686	20241008	092600	2419400	5850	5850	5850	5850	0
687	20241008	092500	2419400	5850	5850	5850	5850	12
688	20241008	092400	2349200	5860	5860	5860	5860	0
689	20241008	092300	2349200	5860	5860	5860	5860	0
690	20241008	092200	2349200	5860	5860	5860	5860	0
691	20241008	092100	2349200	5860	5860	5860	5860	108
692	20241008	092000	1716320	5880	5880	5880	5880	0
693	20241008	091900	1716320	5880	5880	5880	5880	29
694	20241008	091800	1545800	5900	5900	5900	5900	0
695	20241008	091700	1545800	5900	5900	5900	5900	1
696	20241008	091600	1539900	5900	5900	5900	5900	0
697	20241008	091500	1539900	5900	5900	5900	5900	0
698	20241008	091400	1539900	5900	5900	5900	5900	0
699	20241008	091300	1539900	5900	5900	5900	5900	1
700	20241008	091200	1534000	5900	5900	5900	5900	0
701	20241008	091100	1534000	5900	5900	5900	5900	0
702	20241008	091000	1534000	5900	5900	5900	5900	0
703	20241008	090900	1534000	5900	5900	5900	5900	0
704	20241008	090800	1534000	5900	5900	5900	5900	0
705	20241008	090700	1534000	5900	5900	5900	5900	0
706	20241008	090600	1534000	5900	5900	5900	5900	0
707	20241008	090500	1534000	5900	5900	5900	5900	0
708	20241008	090400	1534000	5900	5900	5900	5900	0
709	20241008	090300	1534000	5900	5900	5900	5900	0
710	20241008	090200	1534000	5900	5900	5900	5900	0
711	20241008	090100	1534000	5900	5900	5900	5900	0
712	20241008	090000	1534000	5900	5900	5900	5900	260