KissMeData/190650/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	205000	24035870	5880	5880	5880	5880	88
3	20241007	204900	24035870	5880	5880	5880	5880	0
4	20241007	204800	24035870	5880	5880	5880	5880	0
5	20241007	204700	24035870	5880	5880	5880	5880	0
6	20241007	204600	24035870	5880	5880	5880	5880	0
7	20241007	204500	24035870	5880	5880	5880	5880	0
8	20241007	204400	24035870	5880	5880	5880	5880	0
9	20241007	204300	24035870	5880	5880	5880	5880	0
10	20241007	204200	24035870	5880	5880	5880	5880	0
11	20241007	204100	24035870	5880	5880	5880	5880	0
12	20241007	204000	24035870	5880	5880	5880	5880	0
13	20241007	203900	24035870	5880	5880	5880	5880	0
14	20241007	203800	24035870	5880	5880	5880	5880	0
15	20241007	203700	24035870	5880	5880	5880	5880	0
16	20241007	203600	24035870	5880	5880	5880	5880	0
17	20241007	203500	24035870	5880	5880	5880	5880	0
18	20241007	203400	24035870	5880	5880	5880	5880	0
19	20241007	203300	24035870	5880	5880	5880	5880	0
20	20241007	203200	24035870	5880	5880	5880	5880	0
21	20241007	203100	24035870	5880	5880	5880	5880	0
22	20241007	203000	24035870	5880	5880	5880	5880	0
23	20241007	202900	24035870	5880	5880	5880	5880	0
24	20241007	202800	24035870	5880	5880	5880	5880	0
25	20241007	202700	24035870	5880	5880	5880	5880	0
26	20241007	202600	24035870	5880	5880	5880	5880	0
27	20241007	202500	24035870	5880	5880	5880	5880	0
28	20241007	202400	24035870	5880	5880	5880	5880	0
29	20241007	202300	24035870	5880	5880	5880	5880	0
30	20241007	202200	24035870	5880	5880	5880	5880	0
31	20241007	202100	24035870	5880	5880	5880	5880	0
32	20241007	202000	24035870	5880	5880	5880	5880	88
33	20241007	201900	24035870	5880	5880	5880	5880	0
34	20241007	201800	24035870	5880	5880	5880	5880	0
35	20241007	201700	24035870	5880	5880	5880	5880	0
36	20241007	201600	24035870	5880	5880	5880	5880	0
37	20241007	201500	24035870	5880	5880	5880	5880	0
38	20241007	201400	24035870	5880	5880	5880	5880	0
39	20241007	201300	24035870	5880	5880	5880	5880	0
40	20241007	201200	24035870	5880	5880	5880	5880	0
41	20241007	201100	24035870	5880	5880	5880	5880	0
42	20241007	201000	24035870	5880	5880	5880	5880	0
43	20241007	200900	24035870	5880	5880	5880	5880	0
44	20241007	200800	24035870	5880	5880	5880	5880	0
45	20241007	200700	24035870	5880	5880	5880	5880	0
46	20241007	200600	24035870	5880	5880	5880	5880	0
47	20241007	200500	24035870	5880	5880	5880	5880	0
48	20241007	200400	24035870	5880	5880	5880	5880	0
49	20241007	200300	24035870	5880	5880	5880	5880	0
50	20241007	200200	24035870	5880	5880	5880	5880	0
51	20241007	200100	24035870	5880	5880	5880	5880	0
52	20241007	200000	24035870	5880	5880	5880	5880	0
53	20241007	195900	24035870	5880	5880	5880	5880	0
54	20241007	195800	24035870	5880	5880	5880	5880	0
55	20241007	195700	24035870	5880	5880	5880	5880	0
56	20241007	195600	24035870	5880	5880	5880	5880	0
57	20241007	195500	24035870	5880	5880	5880	5880	0
58	20241007	195400	24035870	5880	5880	5880	5880	0
59	20241007	195300	24035870	5880	5880	5880	5880	0
60	20241007	195200	24035870	5880	5880	5880	5880	0
61	20241007	195100	24035870	5880	5880	5880	5880	0
62	20241007	195000	24035870	5880	5880	5880	5880	88
63	20241007	194900	24035870	5880	5880	5880	5880	0
64	20241007	194800	24035870	5880	5880	5880	5880	0
65	20241007	194700	24035870	5880	5880	5880	5880	0
66	20241007	194600	24035870	5880	5880	5880	5880	0
67	20241007	194500	24035870	5880	5880	5880	5880	0
68	20241007	194400	24035870	5880	5880	5880	5880	0
69	20241007	194300	24035870	5880	5880	5880	5880	0
70	20241007	194200	24035870	5880	5880	5880	5880	0
71	20241007	194100	24035870	5880	5880	5880	5880	0
72	20241007	194000	24035870	5880	5880	5880	5880	0
73	20241007	193900	24035870	5880	5880	5880	5880	0
74	20241007	193800	24035870	5880	5880	5880	5880	0
75	20241007	193700	24035870	5880	5880	5880	5880	0
76	20241007	193600	24035870	5880	5880	5880	5880	0
77	20241007	193500	24035870	5880	5880	5880	5880	0
78	20241007	193400	24035870	5880	5880	5880	5880	0
79	20241007	193300	24035870	5880	5880	5880	5880	0
80	20241007	193200	24035870	5880	5880	5880	5880	0
81	20241007	193100	24035870	5880	5880	5880	5880	0
82	20241007	193000	24035870	5880	5880	5880	5880	0
83	20241007	192900	24035870	5880	5880	5880	5880	0
84	20241007	192800	24035870	5880	5880	5880	5880	0
85	20241007	192700	24035870	5880	5880	5880	5880	0
86	20241007	192600	24035870	5880	5880	5880	5880	0
87	20241007	192500	24035870	5880	5880	5880	5880	0
88	20241007	192400	24035870	5880	5880	5880	5880	0
89	20241007	192300	24035870	5880	5880	5880	5880	0
90	20241007	192200	24035870	5880	5880	5880	5880	0
91	20241007	192100	24035870	5880	5880	5880	5880	0
92	20241007	192000	24035870	5880	5880	5880	5880	88
93	20241007	191900	24035870	5880	5880	5880	5880	0
94	20241007	191800	24035870	5880	5880	5880	5880	0
95	20241007	191700	24035870	5880	5880	5880	5880	0
96	20241007	191600	24035870	5880	5880	5880	5880	0
97	20241007	191500	24035870	5880	5880	5880	5880	0
98	20241007	191400	24035870	5880	5880	5880	5880	0
99	20241007	191300	24035870	5880	5880	5880	5880	0
100	20241007	191200	24035870	5880	5880	5880	5880	0
101	20241007	191100	24035870	5880	5880	5880	5880	0
102	20241007	191000	24035870	5880	5880	5880	5880	0
103	20241007	190900	24035870	5880	5880	5880	5880	0
104	20241007	190800	24035870	5880	5880	5880	5880	0
105	20241007	190700	24035870	5880	5880	5880	5880	0
106	20241007	190600	24035870	5880	5880	5880	5880	0
107	20241007	190500	24035870	5880	5880	5880	5880	0
108	20241007	190400	24035870	5880	5880	5880	5880	0
109	20241007	190300	24035870	5880	5880	5880	5880	0
110	20241007	190200	24035870	5880	5880	5880	5880	0
111	20241007	190100	24035870	5880	5880	5880	5880	0
112	20241007	190000	24035870	5880	5880	5880	5880	0
113	20241007	185900	24035870	5880	5880	5880	5880	0
114	20241007	185800	24035870	5880	5880	5880	5880	0
115	20241007	185700	24035870	5880	5880	5880	5880	0
116	20241007	185600	24035870	5880	5880	5880	5880	0
117	20241007	185500	24035870	5880	5880	5880	5880	0
118	20241007	185400	24035870	5880	5880	5880	5880	0
119	20241007	185300	24035870	5880	5880	5880	5880	0
120	20241007	185200	24035870	5880	5880	5880	5880	0
121	20241007	185100	24035870	5880	5880	5880	5880	0
122	20241007	185000	24035870	5880	5880	5880	5880	88
123	20241007	184900	24035870	5880	5880	5880	5880	0
124	20241007	184800	24035870	5880	5880	5880	5880	0
125	20241007	184700	24035870	5880	5880	5880	5880	0
126	20241007	184600	24035870	5880	5880	5880	5880	0
127	20241007	184500	24035870	5880	5880	5880	5880	0
128	20241007	184400	24035870	5880	5880	5880	5880	0
129	20241007	184300	24035870	5880	5880	5880	5880	0
130	20241007	184200	24035870	5880	5880	5880	5880	0
131	20241007	184100	24035870	5880	5880	5880	5880	0
132	20241007	184000	24035870	5880	5880	5880	5880	0
133	20241007	183900	24035870	5880	5880	5880	5880	0
134	20241007	183800	24035870	5880	5880	5880	5880	0
135	20241007	183700	24035870	5880	5880	5880	5880	0
136	20241007	183600	24035870	5880	5880	5880	5880	0
137	20241007	183500	24035870	5880	5880	5880	5880	0
138	20241007	183400	24035870	5880	5880	5880	5880	0
139	20241007	183300	24035870	5880	5880	5880	5880	0
140	20241007	183200	24035870	5880	5880	5880	5880	0
141	20241007	183100	24035870	5880	5880	5880	5880	0
142	20241007	183000	24035870	5880	5880	5880	5880	0
143	20241007	182900	24035870	5880	5880	5880	5880	0
144	20241007	182800	24035870	5880	5880	5880	5880	0
145	20241007	182700	24035870	5880	5880	5880	5880	0
146	20241007	182600	24035870	5880	5880	5880	5880	0
147	20241007	182500	24035870	5880	5880	5880	5880	0
148	20241007	182400	24035870	5880	5880	5880	5880	0
149	20241007	182300	24035870	5880	5880	5880	5880	0
150	20241007	182200	24035870	5880	5880	5880	5880	0
151	20241007	182100	24035870	5880	5880	5880	5880	0
152	20241007	182000	24035870	5880	5880	5880	5880	88
153	20241007	181900	24035870	5880	5880	5880	5880	0
154	20241007	181800	24035870	5880	5880	5880	5880	0
155	20241007	181700	24035870	5880	5880	5880	5880	0
156	20241007	181600	24035870	5880	5880	5880	5880	0
157	20241007	181500	24035870	5880	5880	5880	5880	0
158	20241007	181400	24035870	5880	5880	5880	5880	0
159	20241007	181300	24035870	5880	5880	5880	5880	0
160	20241007	181200	24035870	5880	5880	5880	5880	0
161	20241007	181100	24035870	5880	5880	5880	5880	0
162	20241007	181000	24035870	5880	5880	5880	5880	0
163	20241007	180900	24035870	5880	5880	5880	5880	0
164	20241007	180800	24035870	5880	5880	5880	5880	0
165	20241007	180700	24035870	5880	5880	5880	5880	0
166	20241007	180600	24035870	5880	5880	5880	5880	0
167	20241007	180500	24035870	5880	5880	5880	5880	0
168	20241007	180400	24035870	5880	5880	5880	5880	0
169	20241007	180300	24035870	5880	5880	5880	5880	0
170	20241007	180200	24035870	5880	5880	5880	5880	0
171	20241007	180100	24035870	5880	5880	5880	5880	0
172	20241007	180000	24035870	5880	5880	5880	5880	0
173	20241007	175900	24035870	5880	5880	5880	5880	0
174	20241007	175800	24035870	5880	5880	5880	5880	0
175	20241007	175700	24035870	5880	5880	5880	5880	0
176	20241007	175600	24035870	5880	5880	5880	5880	0
177	20241007	175500	24035870	5880	5880	5880	5880	0
178	20241007	175400	24035870	5880	5880	5880	5880	0
179	20241007	175300	24035870	5880	5880	5880	5880	0
180	20241007	175200	24035870	5880	5880	5880	5880	0
181	20241007	175100	24035870	5880	5880	5880	5880	0
182	20241007	175000	24035870	5880	5880	5880	5880	88
183	20241007	174900	24035870	5880	5880	5880	5880	0
184	20241007	174800	24035870	5880	5880	5880	5880	0
185	20241007	174700	24035870	5880	5880	5880	5880	0
186	20241007	174600	24035870	5880	5880	5880	5880	0
187	20241007	174500	24035870	5880	5880	5880	5880	0
188	20241007	174400	24035870	5880	5880	5880	5880	0
189	20241007	174300	24035870	5880	5880	5880	5880	0
190	20241007	174200	24035870	5880	5880	5880	5880	0
191	20241007	174100	24035870	5880	5880	5880	5880	0
192	20241007	174000	24035870	5880	5880	5880	5880	0
193	20241007	173900	24035870	5880	5880	5880	5880	0
194	20241007	173800	24035870	5880	5880	5880	5880	0
195	20241007	173700	24035870	5880	5880	5880	5880	0
196	20241007	173600	24035870	5880	5880	5880	5880	0
197	20241007	173500	24035870	5880	5880	5880	5880	0
198	20241007	173400	24035870	5880	5880	5880	5880	0
199	20241007	173300	24035870	5880	5880	5880	5880	0
200	20241007	173200	24035870	5880	5880	5880	5880	0
201	20241007	173100	24035870	5880	5880	5880	5880	0
202	20241007	173000	24035870	5880	5880	5880	5880	0
203	20241007	172900	24035870	5880	5880	5880	5880	0
204	20241007	172800	24035870	5880	5880	5880	5880	0
205	20241007	172700	24035870	5880	5880	5880	5880	0
206	20241007	172600	24035870	5880	5880	5880	5880	0
207	20241007	172500	24035870	5880	5880	5880	5880	0
208	20241007	172400	24035870	5880	5880	5880	5880	0
209	20241007	172300	24035870	5880	5880	5880	5880	0
210	20241007	172200	24035870	5880	5880	5880	5880	0
211	20241007	172100	24035870	5880	5880	5880	5880	0
212	20241007	172000	24035870	5880	5880	5880	5880	88
213	20241007	171900	24035870	5880	5880	5880	5880	0
214	20241007	171800	24035870	5880	5880	5880	5880	0
215	20241007	171700	24035870	5880	5880	5880	5880	0
216	20241007	171600	24035870	5880	5880	5880	5880	0
217	20241007	171500	24035870	5880	5880	5880	5880	0
218	20241007	171400	24035870	5880	5880	5880	5880	0
219	20241007	171300	24035870	5880	5880	5880	5880	0
220	20241007	171200	24035870	5880	5880	5880	5880	0
221	20241007	171100	24035870	5880	5880	5880	5880	0
222	20241007	171000	24035870	5880	5880	5880	5880	0
223	20241007	170900	24035870	5880	5880	5880	5880	0
224	20241007	170800	24035870	5880	5880	5880	5880	0
225	20241007	170700	24035870	5880	5880	5880	5880	0
226	20241007	170600	24035870	5880	5880	5880	5880	0
227	20241007	170500	24035870	5880	5880	5880	5880	0
228	20241007	170400	24035870	5880	5880	5880	5880	0
229	20241007	170300	24035870	5880	5880	5880	5880	0
230	20241007	170200	24035870	5880	5880	5880	5880	0
231	20241007	170100	24035870	5880	5880	5880	5880	0
232	20241007	170000	24035870	5880	5880	5880	5880	0
233	20241007	165900	24035870	5880	5880	5880	5880	0
234	20241007	165800	24035870	5880	5880	5880	5880	0
235	20241007	165700	24035870	5880	5880	5880	5880	0
236	20241007	165600	24035870	5880	5880	5880	5880	0
237	20241007	165500	24035870	5880	5880	5880	5880	0
238	20241007	165400	24035870	5880	5880	5880	5880	0
239	20241007	165300	24035870	5880	5880	5880	5880	0
240	20241007	165200	24035870	5880	5880	5880	5880	0
241	20241007	165100	24035870	5880	5880	5880	5880	0
242	20241007	165000	24035870	5880	5880	5880	5880	88
243	20241007	164900	24035870	5880	5880	5880	5880	0
244	20241007	164800	24035870	5880	5880	5880	5880	0
245	20241007	164700	24035870	5880	5880	5880	5880	0
246	20241007	164600	24035870	5880	5880	5880	5880	0
247	20241007	164500	24035870	5880	5880	5880	5880	0
248	20241007	164400	24035870	5880	5880	5880	5880	0
249	20241007	164300	24035870	5880	5880	5880	5880	0
250	20241007	164200	24035870	5880	5880	5880	5880	0
251	20241007	164100	24035870	5880	5880	5880	5880	0
252	20241007	164000	24035870	5880	5880	5880	5880	0
253	20241007	163900	24035870	5880	5880	5880	5880	0
254	20241007	163800	24035870	5880	5880	5880	5880	0
255	20241007	163700	24035870	5880	5880	5880	5880	0
256	20241007	163600	24035870	5880	5880	5880	5880	0
257	20241007	163500	24035870	5880	5880	5880	5880	0
258	20241007	163400	24035870	5880	5880	5880	5880	0
259	20241007	163300	24035870	5880	5880	5880	5880	0
260	20241007	163200	24035870	5880	5880	5880	5880	0
261	20241007	163100	24035870	5880	5880	5880	5880	0
262	20241007	163000	24035870	5880	5880	5880	5880	0
263	20241007	162900	24035870	5880	5880	5880	5880	0
264	20241007	162800	24035870	5880	5880	5880	5880	0
265	20241007	162700	24035870	5880	5880	5880	5880	0
266	20241007	162600	24035870	5880	5880	5880	5880	0
267	20241007	162500	24035870	5880	5880	5880	5880	0
268	20241007	162400	24035870	5880	5880	5880	5880	0
269	20241007	162300	24035870	5880	5880	5880	5880	0
270	20241007	162200	24035870	5880	5880	5880	5880	0
271	20241007	162100	24035870	5880	5880	5880	5880	0
272	20241007	162000	24035870	5880	5880	5880	5880	88
273	20241007	161900	24035870	5880	5880	5880	5880	0
274	20241007	161800	24035870	5880	5880	5880	5880	0
275	20241007	161700	24035870	5880	5880	5880	5880	0
276	20241007	161600	24035870	5880	5880	5880	5880	0
277	20241007	161500	24035870	5880	5880	5880	5880	0
278	20241007	161400	24035870	5880	5880	5880	5880	0
279	20241007	161300	24035870	5880	5880	5880	5880	0
280	20241007	161200	24035870	5880	5880	5880	5880	0
281	20241007	161100	24035870	5880	5880	5880	5880	0
282	20241007	161000	24035870	5880	5880	5880	5880	0
283	20241007	160900	24035870	5880	5880	5880	5880	0
284	20241007	160800	24035870	5880	5880	5880	5880	0
285	20241007	160700	24035870	5880	5880	5880	5880	0
286	20241007	160600	24035870	5880	5880	5880	5880	0
287	20241007	160500	24035870	5880	5880	5880	5880	0
288	20241007	160400	24035870	5880	5880	5880	5880	0
289	20241007	160300	24035870	5880	5880	5880	5880	0
290	20241007	160200	24035870	5880	5880	5880	5880	0
291	20241007	160100	24035870	5880	5880	5880	5880	0
292	20241007	160000	24035870	5880	5880	5880	5880	0
293	20241007	155900	24035870	5880	5880	5880	5880	0
294	20241007	155800	24035870	5880	5880	5880	5880	0
295	20241007	155700	24035870	5880	5880	5880	5880	0
296	20241007	155600	24035870	5880	5880	5880	5880	0
297	20241007	155500	24035870	5880	5880	5880	5880	0
298	20241007	155400	24035870	5880	5880	5880	5880	0
299	20241007	155300	24035870	5880	5880	5880	5880	0
300	20241007	155200	24035870	5880	5880	5880	5880	0
301	20241007	155100	24035870	5880	5880	5880	5880	0
302	20241007	155000	24035870	5880	5880	5880	5880	88
303	20241007	154900	24035870	5880	5880	5880	5880	0
304	20241007	154800	24035870	5880	5880	5880	5880	0
305	20241007	154700	24035870	5880	5880	5880	5880	0
306	20241007	154600	24035870	5880	5880	5880	5880	0
307	20241007	154500	24035870	5880	5880	5880	5880	0
308	20241007	154400	24035870	5880	5880	5880	5880	0
309	20241007	154300	24035870	5880	5880	5880	5880	0
310	20241007	154200	24035870	5880	5880	5880	5880	0
311	20241007	154100	24035870	5880	5880	5880	5880	0
312	20241007	154000	24035870	5880	5880	5880	5880	0
313	20241007	153900	24035870	5880	5880	5880	5880	0
314	20241007	153800	24035870	5880	5880	5880	5880	0
315	20241007	153700	24035870	5880	5880	5880	5880	0
316	20241007	153600	24035870	5880	5880	5880	5880	0
317	20241007	153500	24035870	5880	5880	5880	5880	0
318	20241007	153400	24035870	5880	5880	5880	5880	0
319	20241007	153300	24035870	5880	5880	5880	5880	0
320	20241007	153200	24035870	5880	5880	5880	5880	0
321	20241007	153100	24035870	5880	5880	5880	5880	0
322	20241007	153000	24035870	5880	5880	5880	5880	88
323	20241007	152900	23518430	5870	5870	5870	5870	0
324	20241007	152800	23518430	5870	5870	5870	5870	0
325	20241007	152700	23518430	5870	5870	5870	5870	0
326	20241007	152600	23518430	5870	5870	5870	5870	0
327	20241007	152500	23518430	5870	5870	5870	5870	0
328	20241007	152400	23518430	5870	5870	5870	5870	0
329	20241007	152300	23518430	5870	5870	5870	5870	0
330	20241007	152200	23518430	5870	5870	5870	5870	0
331	20241007	152100	23518430	5870	5870	5870	5870	0
332	20241007	152000	23518430	5870	5870	5870	5870	0
333	20241007	151900	23518430	5870	5860	5870	5860	19
334	20241007	151800	23407080	5860	5800	5860	5800	16
335	20241007	151700	23314220	5800	5800	5800	5800	0
336	20241007	151600	23314220	5800	5810	5860	5800	13
337	20241007	151500	23238660	5810	5810	5810	5810	10
338	20241007	151400	23180560	5860	5860	5860	5860	0
339	20241007	151300	23180560	5860	5860	5860	5860	50
340	20241007	151200	22887560	5860	5860	5860	5860	1
341	20241007	151100	22881700	5800	5800	5800	5800	10
342	20241007	151000	22823700	5860	5860	5860	5860	0
343	20241007	150900	22823700	5860	5860	5860	5860	0
344	20241007	150800	22823700	5860	5860	5860	5860	1
345	20241007	150700	22817840	5740	5840	5840	5740	290
346	20241007	150600	21147110	5870	5870	5870	5870	0
347	20241007	150500	21147110	5870	5870	5870	5870	0
348	20241007	150400	21147110	5870	5870	5870	5870	0
349	20241007	150300	21147110	5870	5870	5870	5870	0
350	20241007	150200	21147110	5870	5870	5870	5870	0
351	20241007	150100	21147110	5870	5870	5870	5870	0
352	20241007	150000	21147110	5870	5870	5870	5870	0
353	20241007	145900	21147110	5870	5870	5870	5870	0
354	20241007	145800	21147110	5870	5870	5870	5870	0
355	20241007	145700	21147110	5870	5870	5870	5870	0
356	20241007	145600	21147110	5870	5870	5870	5870	8
357	20241007	145500	21100150	5870	5870	5870	5870	0
358	20241007	145400	21100150	5870	5870	5870	5870	0
359	20241007	145300	21100150	5870	5870	5870	5870	0
360	20241007	145200	21100150	5870	5870	5870	5870	0
361	20241007	145100	21100150	5870	5870	5870	5870	0
362	20241007	145000	21100150	5870	5870	5870	5870	0
363	20241007	144900	21100150	5870	5870	5870	5870	0
364	20241007	144800	21100150	5870	5870	5870	5870	0
365	20241007	144700	21100150	5870	5840	5870	5840	6
366	20241007	144600	21065080	5840	5840	5840	5840	0
367	20241007	144500	21065080	5840	5840	5840	5840	0
368	20241007	144400	21065080	5840	5840	5840	5840	1
369	20241007	144300	21059240	5840	5850	5850	5840	12
370	20241007	144200	20989130	5870	5870	5870	5870	0
371	20241007	144100	20989130	5870	5870	5870	5870	0
372	20241007	144000	20989130	5870	5870	5870	5870	0
373	20241007	143900	20989130	5870	5870	5870	5870	1
374	20241007	143800	20983260	5860	5840	5860	5840	31
375	20241007	143700	20802000	5840	5840	5840	5840	40
376	20241007	143600	20568400	5860	5860	5860	5860	0
377	20241007	143500	20568400	5860	5860	5860	5860	0
378	20241007	143400	20568400	5860	5860	5860	5860	0
379	20241007	143300	20568400	5860	5860	5860	5860	0
380	20241007	143200	20568400	5860	5860	5860	5860	0
381	20241007	143100	20568400	5860	5860	5860	5860	0
382	20241007	143000	20568400	5860	5860	5860	5860	0
383	20241007	142900	20568400	5860	5860	5860	5860	0
384	20241007	142800	20568400	5860	5860	5860	5860	0
385	20241007	142700	20568400	5860	5860	5860	5860	0
386	20241007	142600	20568400	5860	5860	5860	5860	0
387	20241007	142500	20568400	5860	5860	5860	5860	0
388	20241007	142400	20568400	5860	5860	5860	5860	0
389	20241007	142300	20568400	5860	5860	5860	5860	1
390	20241007	142200	20562540	5830	5830	5830	5830	0
391	20241007	142100	20562540	5830	5830	5830	5830	0
392	20241007	142000	20562540	5830	5830	5830	5830	0
393	20241007	141900	20562540	5830	5830	5830	5830	0
394	20241007	141800	20562540	5830	5830	5830	5830	0
395	20241007	141700	20562540	5830	5830	5830	5830	0
396	20241007	141600	20562540	5830	5830	5830	5830	0
397	20241007	141500	20562540	5830	5830	5830	5830	20
398	20241007	141400	20445940	5870	5870	5870	5870	0
399	20241007	141300	20445940	5870	5870	5870	5870	0
400	20241007	141200	20445940	5870	5870	5870	5870	0
401	20241007	141100	20445940	5870	5870	5870	5870	0
402	20241007	141000	20445940	5870	5870	5870	5870	0
403	20241007	140900	20445940	5870	5870	5870	5870	0
404	20241007	140800	20445940	5870	5870	5870	5870	0
405	20241007	140700	20445940	5870	5870	5870	5870	0
406	20241007	140600	20445940	5870	5870	5870	5870	0
407	20241007	140500	20445940	5870	5870	5870	5870	1
408	20241007	140400	20440070	5870	5870	5870	5870	0
409	20241007	140300	20440070	5870	5870	5870	5870	0
410	20241007	140200	20440070	5870	5870	5870	5870	0
411	20241007	140100	20440070	5870	5870	5870	5870	0
412	20241007	140000	20440070	5870	5870	5870	5870	0
413	20241007	135900	20440070	5870	5870	5870	5870	0
414	20241007	135800	20440070	5870	5870	5870	5870	0
415	20241007	135700	20440070	5870	5870	5870	5870	0
416	20241007	135600	20440070	5870	5870	5870	5870	0
417	20241007	135500	20440070	5870	5870	5870	5870	0
418	20241007	135400	20440070	5870	5870	5870	5870	0
419	20241007	135300	20440070	5870	5870	5870	5870	0
420	20241007	135200	20440070	5870	5870	5870	5870	0
421	20241007	135100	20440070	5870	5870	5870	5870	0
422	20241007	135000	20440070	5870	5870	5870	5870	0
423	20241007	134900	20440070	5870	5870	5870	5870	0
424	20241007	134800	20440070	5870	5870	5870	5870	0
425	20241007	134700	20440070	5870	5870	5870	5870	0
426	20241007	134600	20440070	5870	5870	5870	5870	0
427	20241007	134500	20440070	5870	5870	5870	5870	0
428	20241007	134400	20440070	5870	5870	5870	5870	0
429	20241007	134300	20440070	5870	5870	5870	5870	0
430	20241007	134200	20440070	5870	5870	5870	5870	0
431	20241007	134100	20440070	5870	5870	5870	5870	0
432	20241007	134000	20440070	5870	5870	5870	5870	0
433	20241007	133900	20440070	5870	5870	5870	5870	0
434	20241007	133800	20440070	5870	5870	5870	5870	0
435	20241007	133700	20440070	5870	5870	5870	5870	0
436	20241007	133600	20440070	5870	5870	5870	5870	0
437	20241007	133500	20440070	5870	5870	5870	5870	0
438	20241007	133400	20440070	5870	5870	5870	5870	0
439	20241007	133300	20440070	5870	5870	5870	5870	0
440	20241007	133200	20440070	5870	5870	5870	5870	0
441	20241007	133100	20440070	5870	5870	5870	5870	0
442	20241007	133000	20440070	5870	5870	5870	5870	0
443	20241007	132900	20440070	5870	5870	5870	5870	0
444	20241007	132800	20440070	5870	5870	5870	5870	0
445	20241007	132700	20440070	5870	5870	5870	5870	0
446	20241007	132600	20440070	5870	5870	5870	5870	0
447	20241007	132500	20440070	5870	5870	5870	5870	0
448	20241007	132400	20440070	5870	5840	5870	5840	3
449	20241007	132300	20422510	5800	5800	5800	5800	0
450	20241007	132200	20422510	5800	5800	5800	5800	0
451	20241007	132100	20422510	5800	5800	5800	5800	0
452	20241007	132000	20422510	5800	5800	5800	5800	9
453	20241007	131900	20370310	5820	5820	5820	5820	1
454	20241007	131800	20364490	5810	5810	5810	5810	0
455	20241007	131700	20364490	5810	5810	5810	5810	0
456	20241007	131600	20364490	5810	5810	5810	5810	0
457	20241007	131500	20364490	5810	5810	5810	5810	0
458	20241007	131400	20364490	5810	5810	5810	5810	0
459	20241007	131300	20364490	5810	5810	5810	5810	0
460	20241007	131200	20364490	5810	5810	5810	5810	0
461	20241007	131100	20364490	5810	5810	5810	5810	0
462	20241007	131000	20364490	5810	5810	5810	5810	0
463	20241007	130900	20364490	5810	5810	5810	5810	10
464	20241007	130800	20306390	5810	5810	5810	5810	0
465	20241007	130700	20306390	5810	5810	5810	5810	0
466	20241007	130600	20306390	5810	5810	5810	5810	0
467	20241007	130500	20306390	5810	5810	5810	5810	0
468	20241007	130400	20306390	5810	5810	5810	5810	0
469	20241007	130300	20306390	5810	5810	5810	5810	0
470	20241007	130200	20306390	5810	5810	5810	5810	0
471	20241007	130100	20306390	5810	5810	5810	5810	0
472	20241007	130000	20306390	5810	5810	5810	5810	0
473	20241007	125900	20306390	5810	5810	5810	5810	0
474	20241007	125800	20306390	5810	5810	5810	5810	0
475	20241007	125700	20306390	5810	5810	5810	5810	0
476	20241007	125600	20306390	5810	5810	5810	5810	0
477	20241007	125500	20306390	5810	5810	5810	5810	0
478	20241007	125400	20306390	5810	5810	5810	5810	0
479	20241007	125300	20306390	5810	5810	5810	5810	0
480	20241007	125200	20306390	5810	5810	5810	5810	0
481	20241007	125100	20306390	5810	5810	5810	5810	0
482	20241007	125000	20306390	5810	5810	5810	5810	0
483	20241007	124900	20306390	5810	5810	5810	5810	0
484	20241007	124800	20306390	5810	5810	5810	5810	0
485	20241007	124700	20306390	5810	5810	5810	5810	0
486	20241007	124600	20306390	5810	5810	5810	5810	0
487	20241007	124500	20306390	5810	5810	5810	5810	1
488	20241007	124400	20300580	5800	5800	5800	5800	0
489	20241007	124300	20300580	5800	5800	5800	5800	138
490	20241007	124200	19500180	5800	5800	5800	5800	0
491	20241007	124100	19500180	5800	5800	5800	5800	354
492	20241007	124000	17446980	5800	5800	5800	5800	0
493	20241007	123900	17446980	5800	5800	5800	5800	0
494	20241007	123800	17446980	5800	5800	5800	5800	0
495	20241007	123700	17446980	5800	5800	5800	5800	0
496	20241007	123600	17446980	5800	5800	5800	5800	0
497	20241007	123500	17446980	5800	5800	5800	5800	0
498	20241007	123400	17446980	5800	5800	5800	5800	0
499	20241007	123300	17446980	5800	5800	5800	5800	0
500	20241007	123200	17446980	5800	5800	5800	5800	0
501	20241007	123100	17446980	5800	5800	5800	5800	0
502	20241007	123000	17446980	5800	5800	5800	5800	0
503	20241007	122900	17446980	5800	5800	5800	5800	0
504	20241007	122800	17446980	5800	5800	5800	5800	0
505	20241007	122700	17446980	5800	5800	5800	5800	0
506	20241007	122600	17446980	5800	5800	5800	5800	0
507	20241007	122500	17446980	5800	5800	5800	5800	0
508	20241007	122400	17446980	5800	5800	5800	5800	0
509	20241007	122300	17446980	5800	5800	5800	5800	0
510	20241007	122200	17446980	5800	5800	5800	5800	0
511	20241007	122100	17446980	5800	5800	5800	5800	0
512	20241007	122000	17446980	5800	5800	5800	5800	0
513	20241007	121900	17446980	5800	5800	5800	5800	0
514	20241007	121800	17446980	5800	5800	5800	5800	0
515	20241007	121700	17446980	5800	5800	5800	5800	0
516	20241007	121600	17446980	5800	5800	5800	5800	0
517	20241007	121500	17446980	5800	5800	5800	5800	0
518	20241007	121400	17446980	5800	5800	5800	5800	0
519	20241007	121300	17446980	5800	5800	5800	5800	0
520	20241007	121200	17446980	5800	5800	5800	5800	0
521	20241007	121100	17446980	5800	5800	5800	5800	0
522	20241007	121000	17446980	5800	5800	5800	5800	1
523	20241007	120900	17441180	5800	5800	5800	5800	1
524	20241007	120800	17435380	5780	5780	5780	5780	0
525	20241007	120700	17435380	5780	5780	5780	5780	0
526	20241007	120600	17435380	5780	5780	5780	5780	0
527	20241007	120500	17435380	5780	5780	5780	5780	0
528	20241007	120400	17435380	5780	5780	5780	5780	0
529	20241007	120300	17435380	5780	5780	5780	5780	0
530	20241007	120200	17435380	5780	5780	5780	5780	0
531	20241007	120100	17435380	5780	5780	5780	5780	0
532	20241007	120000	17435380	5780	5780	5780	5780	0
533	20241007	115900	17435380	5780	5780	5780	5780	0
534	20241007	115800	17435380	5780	5780	5780	5780	0
535	20241007	115700	17435380	5780	5780	5780	5780	0
536	20241007	115600	17435380	5780	5780	5780	5780	0
537	20241007	115500	17435380	5780	5780	5780	5780	3
538	20241007	115400	17418040	5800	5800	5800	5800	0
539	20241007	115300	17418040	5800	5800	5800	5800	0
540	20241007	115200	17418040	5800	5800	5800	5800	0
541	20241007	115100	17418040	5800	5800	5800	5800	0
542	20241007	115000	17418040	5800	5800	5800	5800	0
543	20241007	114900	17418040	5800	5800	5800	5800	0
544	20241007	114800	17418040	5800	5800	5800	5800	0
545	20241007	114700	17418040	5800	5800	5800	5800	0
546	20241007	114600	17418040	5800	5800	5800	5800	0
547	20241007	114500	17418040	5800	5800	5800	5800	0
548	20241007	114400	17418040	5800	5800	5800	5800	0
549	20241007	114300	17418040	5800	5800	5800	5800	0
550	20241007	114200	17418040	5800	5800	5800	5800	0
551	20241007	114100	17418040	5800	5800	5800	5800	0
552	20241007	114000	17418040	5800	5800	5800	5800	0
553	20241007	113900	17418040	5800	5800	5800	5800	0
554	20241007	113800	17418040	5800	5800	5800	5800	0
555	20241007	113700	17418040	5800	5800	5800	5800	0
556	20241007	113600	17418040	5800	5800	5800	5800	0
557	20241007	113500	17418040	5800	5800	5800	5800	0
558	20241007	113400	17418040	5800	5800	5800	5800	0
559	20241007	113300	17418040	5800	5800	5800	5800	0
560	20241007	113200	17418040	5800	5800	5800	5800	0
561	20241007	113100	17418040	5800	5800	5800	5800	0
562	20241007	113000	17418040	5800	5800	5800	5800	0
563	20241007	112900	17418040	5800	5800	5800	5800	0
564	20241007	112800	17418040	5800	5800	5800	5800	0
565	20241007	112700	17418040	5800	5800	5800	5800	0
566	20241007	112600	17418040	5800	5800	5800	5800	0
567	20241007	112500	17418040	5800	5800	5800	5800	0
568	20241007	112400	17418040	5800	5800	5800	5800	0
569	20241007	112300	17418040	5800	5800	5800	5800	0
570	20241007	112200	17418040	5800	5800	5800	5800	100
571	20241007	112100	16838040	5890	5890	5890	5890	0
572	20241007	112000	16838040	5890	5890	5890	5890	0
573	20241007	111900	16838040	5890	5890	5890	5890	0
574	20241007	111800	16838040	5890	5890	5890	5890	0
575	20241007	111700	16838040	5890	5890	5890	5890	0
576	20241007	111600	16838040	5890	5890	5890	5890	0
577	20241007	111500	16838040	5890	5890	5890	5890	0
578	20241007	111400	16838040	5890	5890	5890	5890	1
579	20241007	111300	16832150	5790	5790	5790	5790	0
580	20241007	111200	16832150	5790	5790	5790	5790	0
581	20241007	111100	16832150	5790	5790	5790	5790	0
582	20241007	111000	16832150	5790	5790	5790	5790	1
583	20241007	110900	16826360	5900	5900	5900	5900	0
584	20241007	110800	16826360	5900	5900	5900	5900	0
585	20241007	110700	16826360	5900	5900	5900	5900	0
586	20241007	110600	16826360	5900	5900	5910	5900	200
587	20241007	110500	15645360	5900	5900	5900	5900	0
588	20241007	110400	15645360	5900	5780	5900	5780	2
589	20241007	110300	15633680	5900	5900	5900	5900	0
590	20241007	110200	15633680	5900	5900	5900	5900	0
591	20241007	110100	15633680	5900	5900	5900	5900	0
592	20241007	110000	15633680	5900	5900	5900	5900	1
593	20241007	105900	15627780	5760	5760	5760	5760	0
594	20241007	105800	15627780	5760	5760	5760	5760	0
595	20241007	105700	15627780	5760	5760	5760	5760	0
596	20241007	105600	15627780	5760	5760	5760	5760	0
597	20241007	105500	15627780	5760	5760	5760	5760	0
598	20241007	105400	15627780	5760	5760	5760	5760	0
599	20241007	105300	15627780	5760	5760	5760	5760	0
600	20241007	105200	15627780	5760	5760	5760	5760	0
601	20241007	105100	15627780	5760	5760	5760	5760	0
602	20241007	105000	15627780	5760	5760	5760	5760	0
603	20241007	104900	15627780	5760	5760	5760	5760	0
604	20241007	104800	15627780	5760	5760	5760	5760	0
605	20241007	104700	15627780	5760	5760	5760	5760	0
606	20241007	104600	15627780	5760	5910	5910	5760	46
607	20241007	104500	15359190	5920	5920	5920	5920	0
608	20241007	104400	15359190	5920	5920	5920	5920	0
609	20241007	104300	15359190	5920	5920	5920	5920	102
610	20241007	104200	14755350	5820	5900	5920	5820	309
611	20241007	104100	12955830	5930	5930	5930	5930	0
612	20241007	104000	12955830	5930	5930	5930	5930	0
613	20241007	103900	12955830	5930	5930	5930	5930	0
614	20241007	103800	12955830	5930	5930	5930	5930	0
615	20241007	103700	12955830	5930	5930	5930	5930	200
616	20241007	103600	11769830	5930	5930	5930	5930	0
617	20241007	103500	11769830	5930	5860	5930	5860	869
618	20241007	103400	6642850	5750	5750	5750	5750	0
619	20241007	103300	6642850	5750	5750	5750	5750	0
620	20241007	103200	6642850	5750	5770	5890	5750	954
621	20241007	103100	1084260	5770	5770	5770	5770	0
622	20241007	103000	1084260	5770	5770	5770	5770	0
623	20241007	102900	1084260	5770	5770	5770	5770	0
624	20241007	102800	1084260	5770	5770	5770	5770	0
625	20241007	102700	1084260	5770	5770	5770	5770	0
626	20241007	102600	1084260	5770	5770	5770	5770	0
627	20241007	102500	1084260	5770	5770	5770	5770	0
628	20241007	102400	1084260	5770	5770	5770	5770	0
629	20241007	102300	1084260	5770	5770	5770	5770	0
630	20241007	102200	1084260	5770	5770	5770	5770	0
631	20241007	102100	1084260	5770	5770	5770	5770	0
632	20241007	102000	1084260	5770	5770	5770	5770	0
633	20241007	101900	1084260	5770	5770	5770	5770	0
634	20241007	101800	1084260	5770	5770	5770	5770	0
635	20241007	101700	1084260	5770	5770	5770	5770	0
636	20241007	101600	1084260	5770	5770	5770	5770	0
637	20241007	101500	1084260	5770	5770	5770	5770	0
638	20241007	101400	1084260	5770	5770	5770	5770	0
639	20241007	101300	1084260	5770	5770	5770	5770	0
640	20241007	101200	1084260	5770	5770	5770	5770	0
641	20241007	101100	1084260	5770	5770	5770	5770	1
642	20241007	101000	1078490	5770	5770	5770	5770	0
643	20241007	100900	1078490	5770	5770	5770	5770	0
644	20241007	100800	1078490	5770	5770	5770	5770	0
645	20241007	100700	1078490	5770	5770	5770	5770	0
646	20241007	100600	1078490	5770	5770	5770	5770	0
647	20241007	100500	1078490	5770	5770	5770	5770	0
648	20241007	100400	1078490	5770	5770	5770	5770	0
649	20241007	100300	1078490	5770	5770	5770	5770	1
650	20241007	100200	1072720	5770	5770	5770	5770	2
651	20241007	100100	1061180	5770	5770	5770	5770	0
652	20241007	100000	1061180	5770	5770	5770	5770	4
653	20241007	095900	1038100	5740	5770	5770	5740	37
654	20241007	095800	825130	5770	5770	5770	5770	21
655	20241007	095700	703960	5780	5780	5780	5780	1
656	20241007	095600	698180	5780	5780	5780	5780	4
657	20241007	095500	675060	5780	5780	5780	5780	0
658	20241007	095400	675060	5780	5780	5780	5780	0
659	20241007	095300	675060	5780	5780	5780	5780	0
660	20241007	095200	675060	5780	5780	5780	5780	0
661	20241007	095100	675060	5780	5780	5780	5780	0
662	20241007	095000	675060	5780	5780	5780	5780	0
663	20241007	094900	675060	5780	5780	5780	5780	0
664	20241007	094800	675060	5780	5780	5780	5780	0
665	20241007	094700	675060	5780	5780	5780	5780	0
666	20241007	094600	675060	5780	5780	5780	5780	2
667	20241007	094500	663500	5770	5770	5770	5770	86
668	20241007	094400	167280	5780	5780	5780	5780	0
669	20241007	094300	167280	5780	5780	5780	5780	0
670	20241007	094200	167280	5780	5780	5780	5780	0
671	20241007	094100	167280	5780	5780	5780	5780	0
672	20241007	094000	167280	5780	5780	5780	5780	5
673	20241007	093900	138380	5770	5770	5770	5770	0
674	20241007	093800	138380	5770	5770	5770	5770	0
675	20241007	093700	138380	5770	5770	5770	5770	0
676	20241007	093600	138380	5770	5770	5770	5770	0
677	20241007	093500	138380	5770	5770	5770	5770	0
678	20241007	093400	138380	5770	5770	5770	5770	0
679	20241007	093300	138380	5770	5770	5770	5770	0
680	20241007	093200	138380	5770	5770	5770	5770	0
681	20241007	093100	138380	5770	5770	5770	5770	10
682	20241007	093000	80680	5770	5770	5770	5770	0
683	20241007	092900	80680	5770	5770	5770	5770	0
684	20241007	092800	80680	5770	5770	5770	5770	0
685	20241007	092700	80680	5770	5760	5770	5760	2
686	20241007	092600	69150	5770	5770	5770	5770	0
687	20241007	092500	69150	5770	5770	5770	5770	0
688	20241007	092400	69150	5770	5770	5770	5770	0
689	20241007	092300	69150	5770	5770	5770	5770	0
690	20241007	092200	69150	5770	5770	5770	5770	0
691	20241007	092100	69150	5770	5770	5770	5770	0
692	20241007	092000	69150	5770	5770	5770	5770	0
693	20241007	091900	69150	5770	5770	5770	5770	0
694	20241007	091800	69150	5770	5770	5770	5770	0
695	20241007	091700	69150	5770	5770	5770	5770	0
696	20241007	091600	69150	5770	5770	5770	5770	0
697	20241007	091500	69150	5770	5770	5770	5770	0
698	20241007	091400	69150	5770	5770	5770	5770	0
699	20241007	091300	69150	5770	5770	5770	5770	0
700	20241007	091200	69150	5770	5770	5770	5770	0
701	20241007	091100	69150	5770	5770	5770	5770	0
702	20241007	091000	69150	5770	5770	5770	5770	0
703	20241007	090900	69150	5770	5770	5770	5770	0
704	20241007	090800	69150	5770	5770	5770	5770	0
705	20241007	090700	69150	5770	5770	5770	5770	0
706	20241007	090600	69150	5770	5770	5770	5770	0
707	20241007	090500	69150	5770	5770	5770	5770	0
708	20241007	090400	69150	5770	5770	5770	5770	0
709	20241007	090300	69150	5770	5770	5770	5770	0
710	20241007	090200	69150	5770	5770	5770	5770	3
711	20241007	090100	51840	5760	5760	5760	5760	0
712	20241007	090000	51840	5760	5760	5760	5760	9