KissMeData/039830/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192400	61062580	5590	5590	5590	5590	1449
3	20241024	192300	61062580	5590	5590	5590	5590	0
4	20241024	192200	61062580	5590	5590	5590	5590	0
5	20241024	192100	61062580	5590	5590	5590	5590	0
6	20241024	192000	61062580	5590	5590	5590	5590	0
7	20241024	191900	61062580	5590	5590	5590	5590	0
8	20241024	191800	61062580	5590	5590	5590	5590	0
9	20241024	191700	61062580	5590	5590	5590	5590	0
10	20241024	191600	61062580	5590	5590	5590	5590	0
11	20241024	191500	61062580	5590	5590	5590	5590	0
12	20241024	191400	61062580	5590	5590	5590	5590	0
13	20241024	191300	61062580	5590	5590	5590	5590	0
14	20241024	191200	61062580	5590	5590	5590	5590	0
15	20241024	191100	61062580	5590	5590	5590	5590	0
16	20241024	191000	61062580	5590	5590	5590	5590	0
17	20241024	190900	61062580	5590	5590	5590	5590	0
18	20241024	190800	61062580	5590	5590	5590	5590	0
19	20241024	190700	61062580	5590	5590	5590	5590	0
20	20241024	190600	61062580	5590	5590	5590	5590	0
21	20241024	190500	61062580	5590	5590	5590	5590	0
22	20241024	190400	61062580	5590	5590	5590	5590	0
23	20241024	190300	61062580	5590	5590	5590	5590	0
24	20241024	190200	61062580	5590	5590	5590	5590	0
25	20241024	190100	61062580	5590	5590	5590	5590	0
26	20241024	190000	61062580	5590	5590	5590	5590	0
27	20241024	185900	61062580	5590	5590	5590	5590	0
28	20241024	185800	61062580	5590	5590	5590	5590	0
29	20241024	185700	61062580	5590	5590	5590	5590	0
30	20241024	185600	61062580	5590	5590	5590	5590	0
31	20241024	185500	61062580	5590	5590	5590	5590	0
32	20241024	185400	61062580	5590	5590	5590	5590	1449
33	20241024	185300	61062580	5590	5590	5590	5590	0
34	20241024	185200	61062580	5590	5590	5590	5590	0
35	20241024	185100	61062580	5590	5590	5590	5590	0
36	20241024	185000	61062580	5590	5590	5590	5590	0
37	20241024	184900	61062580	5590	5590	5590	5590	0
38	20241024	184800	61062580	5590	5590	5590	5590	0
39	20241024	184700	61062580	5590	5590	5590	5590	0
40	20241024	184600	61062580	5590	5590	5590	5590	0
41	20241024	184500	61062580	5590	5590	5590	5590	0
42	20241024	184400	61062580	5590	5590	5590	5590	0
43	20241024	184300	61062580	5590	5590	5590	5590	0
44	20241024	184200	61062580	5590	5590	5590	5590	0
45	20241024	184100	61062580	5590	5590	5590	5590	0
46	20241024	184000	61062580	5590	5590	5590	5590	0
47	20241024	183900	61062580	5590	5590	5590	5590	0
48	20241024	183800	61062580	5590	5590	5590	5590	0
49	20241024	183700	61062580	5590	5590	5590	5590	0
50	20241024	183600	61062580	5590	5590	5590	5590	0
51	20241024	183500	61062580	5590	5590	5590	5590	0
52	20241024	183400	61062580	5590	5590	5590	5590	0
53	20241024	183300	61062580	5590	5590	5590	5590	0
54	20241024	183200	61062580	5590	5590	5590	5590	0
55	20241024	183100	61062580	5590	5590	5590	5590	0
56	20241024	183000	61062580	5590	5590	5590	5590	0
57	20241024	182900	61062580	5590	5590	5590	5590	0
58	20241024	182800	61062580	5590	5590	5590	5590	0
59	20241024	182700	61062580	5590	5590	5590	5590	0
60	20241024	182600	61062580	5590	5590	5590	5590	0
61	20241024	182500	61062580	5590	5590	5590	5590	0
62	20241024	182400	61062580	5590	5590	5590	5590	1449
63	20241024	182300	61062580	5590	5590	5590	5590	0
64	20241024	182200	61062580	5590	5590	5590	5590	0
65	20241024	182100	61062580	5590	5590	5590	5590	0
66	20241024	182000	61062580	5590	5590	5590	5590	0
67	20241024	181900	61062580	5590	5590	5590	5590	0
68	20241024	181800	61062580	5590	5590	5590	5590	0
69	20241024	181700	61062580	5590	5590	5590	5590	0
70	20241024	181600	61062580	5590	5590	5590	5590	0
71	20241024	181500	61062580	5590	5590	5590	5590	0
72	20241024	181400	61062580	5590	5590	5590	5590	0
73	20241024	181300	61062580	5590	5590	5590	5590	0
74	20241024	181200	61062580	5590	5590	5590	5590	0
75	20241024	181100	61062580	5590	5590	5590	5590	0
76	20241024	181000	61062580	5590	5590	5590	5590	0
77	20241024	180900	61062580	5590	5590	5590	5590	0
78	20241024	180800	61062580	5590	5590	5590	5590	0
79	20241024	180700	61062580	5590	5590	5590	5590	0
80	20241024	180600	61062580	5590	5590	5590	5590	0
81	20241024	180500	61062580	5590	5590	5590	5590	0
82	20241024	180400	61062580	5590	5590	5590	5590	0
83	20241024	180300	61062580	5590	5590	5590	5590	0
84	20241024	180200	61062580	5590	5590	5590	5590	0
85	20241024	180100	61062580	5590	5590	5590	5590	0
86	20241024	180000	61062580	5590	5590	5590	5590	0
87	20241024	175900	61062580	5590	5590	5590	5590	0
88	20241024	175800	61062580	5590	5590	5590	5590	0
89	20241024	175700	61062580	5590	5590	5590	5590	0
90	20241024	175600	61062580	5590	5590	5590	5590	0
91	20241024	175500	61062580	5590	5590	5590	5590	0
92	20241024	175400	61062580	5590	5590	5590	5590	1449
93	20241024	175300	61062580	5590	5590	5590	5590	0
94	20241024	175200	61062580	5590	5590	5590	5590	0
95	20241024	175100	61062580	5590	5590	5590	5590	0
96	20241024	175000	61062580	5590	5590	5590	5590	0
97	20241024	174900	61062580	5590	5590	5590	5590	0
98	20241024	174800	61062580	5590	5590	5590	5590	0
99	20241024	174700	61062580	5590	5590	5590	5590	0
100	20241024	174600	61062580	5590	5590	5590	5590	0
101	20241024	174500	61062580	5590	5590	5590	5590	0
102	20241024	174400	61062580	5590	5590	5590	5590	0
103	20241024	174300	61062580	5590	5590	5590	5590	0
104	20241024	174200	61062580	5590	5590	5590	5590	0
105	20241024	174100	61062580	5590	5590	5590	5590	0
106	20241024	174000	61062580	5590	5590	5590	5590	0
107	20241024	173900	61062580	5590	5590	5590	5590	0
108	20241024	173800	61062580	5590	5590	5590	5590	0
109	20241024	173700	61062580	5590	5590	5590	5590	0
110	20241024	173600	61062580	5590	5590	5590	5590	0
111	20241024	173500	61062580	5590	5590	5590	5590	0
112	20241024	173400	61062580	5590	5590	5590	5590	0
113	20241024	173300	61062580	5590	5590	5590	5590	0
114	20241024	173200	61062580	5590	5590	5590	5590	0
115	20241024	173100	61062580	5590	5590	5590	5590	0
116	20241024	173000	61062580	5590	5590	5590	5590	0
117	20241024	172900	61062580	5590	5590	5590	5590	0
118	20241024	172800	61062580	5590	5590	5590	5590	0
119	20241024	172700	61062580	5590	5590	5590	5590	0
120	20241024	172600	61062580	5590	5590	5590	5590	0
121	20241024	172500	61062580	5590	5590	5590	5590	0
122	20241024	172400	61062580	5590	5590	5590	5590	1449
123	20241024	172300	61062580	5590	5590	5590	5590	0
124	20241024	172200	61062580	5590	5590	5590	5590	0
125	20241024	172100	61062580	5590	5590	5590	5590	0
126	20241024	172000	61062580	5590	5590	5590	5590	0
127	20241024	171900	61062580	5590	5590	5590	5590	0
128	20241024	171800	61062580	5590	5590	5590	5590	0
129	20241024	171700	61062580	5590	5590	5590	5590	0
130	20241024	171600	61062580	5590	5590	5590	5590	0
131	20241024	171500	61062580	5590	5590	5590	5590	0
132	20241024	171400	61062580	5590	5590	5590	5590	0
133	20241024	171300	61062580	5590	5590	5590	5590	0
134	20241024	171200	61062580	5590	5590	5590	5590	0
135	20241024	171100	61062580	5590	5590	5590	5590	0
136	20241024	171000	61062580	5590	5590	5590	5590	0
137	20241024	170900	61062580	5590	5590	5590	5590	0
138	20241024	170800	61062580	5590	5590	5590	5590	0
139	20241024	170700	61062580	5590	5590	5590	5590	0
140	20241024	170600	61062580	5590	5590	5590	5590	0
141	20241024	170500	61062580	5590	5590	5590	5590	0
142	20241024	170400	61062580	5590	5590	5590	5590	0
143	20241024	170300	61062580	5590	5590	5590	5590	0
144	20241024	170200	61062580	5590	5590	5590	5590	0
145	20241024	170100	61062580	5590	5590	5590	5590	0
146	20241024	170000	61062580	5590	5590	5590	5590	0
147	20241024	165900	61062580	5590	5590	5590	5590	0
148	20241024	165800	61062580	5590	5590	5590	5590	0
149	20241024	165700	61062580	5590	5590	5590	5590	0
150	20241024	165600	61062580	5590	5590	5590	5590	0
151	20241024	165500	61062580	5590	5590	5590	5590	0
152	20241024	165400	61062580	5590	5590	5590	5590	1449
153	20241024	165300	61062580	5590	5590	5590	5590	0
154	20241024	165200	61062580	5590	5590	5590	5590	0
155	20241024	165100	61062580	5590	5590	5590	5590	0
156	20241024	165000	61062580	5590	5590	5590	5590	0
157	20241024	164900	61062580	5590	5590	5590	5590	0
158	20241024	164800	61062580	5590	5590	5590	5590	0
159	20241024	164700	61062580	5590	5590	5590	5590	0
160	20241024	164600	61062580	5590	5590	5590	5590	0
161	20241024	164500	61062580	5590	5590	5590	5590	0
162	20241024	164400	61062580	5590	5590	5590	5590	0
163	20241024	164300	61062580	5590	5590	5590	5590	0
164	20241024	164200	61062580	5590	5590	5590	5590	0
165	20241024	164100	61062580	5590	5590	5590	5590	0
166	20241024	164000	61062580	5590	5590	5590	5590	0
167	20241024	163900	61062580	5590	5590	5590	5590	0
168	20241024	163800	61062580	5590	5590	5590	5590	0
169	20241024	163700	61062580	5590	5590	5590	5590	0
170	20241024	163600	61062580	5590	5590	5590	5590	0
171	20241024	163500	61062580	5590	5590	5590	5590	0
172	20241024	163400	61062580	5590	5590	5590	5590	0
173	20241024	163300	61062580	5590	5590	5590	5590	0
174	20241024	163200	61062580	5590	5590	5590	5590	0
175	20241024	163100	61062580	5590	5590	5590	5590	0
176	20241024	163000	61062580	5590	5590	5590	5590	0
177	20241024	162900	61062580	5590	5590	5590	5590	0
178	20241024	162800	61062580	5590	5590	5590	5590	0
179	20241024	162700	61062580	5590	5590	5590	5590	0
180	20241024	162600	61062580	5590	5590	5590	5590	0
181	20241024	162500	61062580	5590	5590	5590	5590	0
182	20241024	162400	61062580	5590	5590	5590	5590	1449
183	20241024	162300	61062580	5590	5590	5590	5590	0
184	20241024	162200	61062580	5590	5590	5590	5590	0
185	20241024	162100	61062580	5590	5590	5590	5590	0
186	20241024	162000	61062580	5590	5590	5590	5590	0
187	20241024	161900	61062580	5590	5590	5590	5590	0
188	20241024	161800	61062580	5590	5590	5590	5590	0
189	20241024	161700	61062580	5590	5590	5590	5590	0
190	20241024	161600	61062580	5590	5590	5590	5590	0
191	20241024	161500	61062580	5590	5590	5590	5590	0
192	20241024	161400	61062580	5590	5590	5590	5590	0
193	20241024	161300	61062580	5590	5590	5590	5590	0
194	20241024	161200	61062580	5590	5590	5590	5590	0
195	20241024	161100	61062580	5590	5590	5590	5590	0
196	20241024	161000	61062580	5590	5590	5590	5590	0
197	20241024	160900	61062580	5590	5590	5590	5590	0
198	20241024	160800	61062580	5590	5590	5590	5590	0
199	20241024	160700	61062580	5590	5590	5590	5590	0
200	20241024	160600	61062580	5590	5590	5590	5590	0
201	20241024	160500	61062580	5590	5590	5590	5590	0
202	20241024	160400	61062580	5590	5590	5590	5590	0
203	20241024	160300	61062580	5590	5590	5590	5590	0
204	20241024	160200	61062580	5590	5590	5590	5590	0
205	20241024	160100	61062580	5590	5590	5590	5590	0
206	20241024	160000	61062580	5590	5590	5590	5590	0
207	20241024	155900	61062580	5590	5590	5590	5590	0
208	20241024	155800	61062580	5590	5590	5590	5590	0
209	20241024	155700	61062580	5590	5590	5590	5590	0
210	20241024	155600	61062580	5590	5590	5590	5590	0
211	20241024	155500	61062580	5590	5590	5590	5590	0
212	20241024	155400	61062580	5590	5590	5590	5590	1449
213	20241024	155300	61062580	5590	5590	5590	5590	0
214	20241024	155200	61062580	5590	5590	5590	5590	0
215	20241024	155100	61062580	5590	5590	5590	5590	0
216	20241024	155000	61062580	5590	5590	5590	5590	0
217	20241024	154900	61062580	5590	5590	5590	5590	0
218	20241024	154800	61062580	5590	5590	5590	5590	0
219	20241024	154700	61062580	5590	5590	5590	5590	0
220	20241024	154600	61062580	5590	5590	5590	5590	0
221	20241024	154500	61062580	5590	5590	5590	5590	0
222	20241024	154400	61062580	5590	5590	5590	5590	0
223	20241024	154300	61062580	5590	5590	5590	5590	0
224	20241024	154200	61062580	5590	5590	5590	5590	0
225	20241024	154100	61062580	5590	5590	5590	5590	0
226	20241024	154000	61062580	5590	5590	5590	5590	0
227	20241024	153900	61062580	5590	5590	5590	5590	0
228	20241024	153800	61062580	5590	5590	5590	5590	0
229	20241024	153700	61062580	5590	5590	5590	5590	0
230	20241024	153600	61062580	5590	5590	5590	5590	0
231	20241024	153500	61062580	5590	5590	5590	5590	0
232	20241024	153400	61062580	5590	5590	5590	5590	0
233	20241024	153300	61062580	5590	5590	5590	5590	0
234	20241024	153200	61062580	5590	5590	5590	5590	0
235	20241024	153100	61062580	5590	5590	5590	5590	0
236	20241024	153000	61062580	5590	5590	5590	5590	1449
237	20241024	152900	52962670	5580	5580	5580	5580	0
238	20241024	152800	52962670	5580	5580	5580	5580	0
239	20241024	152700	52962670	5580	5580	5580	5580	0
240	20241024	152600	52962670	5580	5580	5580	5580	0
241	20241024	152500	52962670	5580	5580	5580	5580	0
242	20241024	152400	52962670	5580	5580	5580	5580	0
243	20241024	152300	52962670	5580	5580	5580	5580	0
244	20241024	152200	52962670	5580	5580	5580	5580	0
245	20241024	152100	52962670	5580	5580	5580	5580	0
246	20241024	152000	52962670	5580	5580	5580	5580	0
247	20241024	151900	52962670	5580	5580	5580	5580	16
248	20241024	151800	52873390	5580	5580	5580	5580	0
249	20241024	151700	52873390	5580	5560	5580	5560	2
250	20241024	151600	52862250	5570	5570	5570	5570	0
251	20241024	151500	52862250	5570	5570	5570	5570	0
252	20241024	151400	52862250	5570	5570	5570	5570	0
253	20241024	151300	52862250	5570	5570	5570	5570	0
254	20241024	151200	52862250	5570	5570	5570	5570	0
255	20241024	151100	52862250	5570	5570	5570	5570	0
256	20241024	151000	52862250	5570	5570	5570	5570	0
257	20241024	150900	52862250	5570	5570	5570	5570	0
258	20241024	150800	52862250	5570	5570	5570	5570	0
259	20241024	150700	52862250	5570	5570	5570	5570	0
260	20241024	150600	52862250	5570	5570	5570	5570	0
261	20241024	150500	52862250	5570	5570	5570	5570	0
262	20241024	150400	52862250	5570	5570	5570	5570	1
263	20241024	150300	52856680	5570	5570	5570	5570	0
264	20241024	150200	52856680	5570	5570	5570	5570	0
265	20241024	150100	52856680	5570	5570	5570	5570	0
266	20241024	150000	52856680	5570	5570	5570	5570	0
267	20241024	145900	52856680	5570	5570	5570	5570	0
268	20241024	145800	52856680	5570	5570	5570	5570	0
269	20241024	145700	52856680	5570	5570	5570	5570	0
270	20241024	145600	52856680	5570	5570	5570	5570	0
271	20241024	145500	52856680	5570	5570	5570	5570	0
272	20241024	145400	52856680	5570	5570	5570	5570	0
273	20241024	145300	52856680	5570	5570	5570	5570	0
274	20241024	145200	52856680	5570	5570	5570	5570	0
275	20241024	145100	52856680	5570	5570	5570	5570	0
276	20241024	145000	52856680	5570	5570	5570	5570	0
277	20241024	144900	52856680	5570	5570	5570	5570	0
278	20241024	144800	52856680	5570	5570	5570	5570	0
279	20241024	144700	52856680	5570	5570	5570	5570	0
280	20241024	144600	52856680	5570	5570	5570	5570	10
281	20241024	144500	52800980	5520	5520	5520	5520	0
282	20241024	144400	52800980	5520	5520	5520	5520	0
283	20241024	144300	52800980	5520	5550	5550	5520	181
284	20241024	144200	51799270	5580	5580	5580	5580	0
285	20241024	144100	51799270	5580	5580	5580	5580	0
286	20241024	144000	51799270	5580	5580	5580	5580	0
287	20241024	143900	51799270	5580	5580	5580	5580	0
288	20241024	143800	51799270	5580	5580	5580	5580	0
289	20241024	143700	51799270	5580	5580	5580	5580	0
290	20241024	143600	51799270	5580	5580	5580	5580	0
291	20241024	143500	51799270	5580	5580	5580	5580	0
292	20241024	143400	51799270	5580	5580	5580	5580	0
293	20241024	143300	51799270	5580	5580	5580	5580	1
294	20241024	143200	51793690	5590	5590	5590	5590	0
295	20241024	143100	51793690	5590	5590	5590	5590	0
296	20241024	143000	51793690	5590	5590	5590	5590	0
297	20241024	142900	51793690	5590	5590	5590	5590	0
298	20241024	142800	51793690	5590	5590	5590	5590	0
299	20241024	142700	51793690	5590	5590	5590	5590	0
300	20241024	142600	51793690	5590	5590	5590	5590	0
301	20241024	142500	51793690	5590	5590	5590	5590	0
302	20241024	142400	51793690	5590	5590	5590	5590	0
303	20241024	142300	51793690	5590	5590	5590	5590	0
304	20241024	142200	51793690	5590	5590	5590	5590	0
305	20241024	142100	51793690	5590	5590	5590	5590	0
306	20241024	142000	51793690	5590	5590	5590	5590	0
307	20241024	141900	51793690	5590	5590	5590	5590	0
308	20241024	141800	51793690	5590	5590	5590	5590	0
309	20241024	141700	51793690	5590	5590	5590	5590	0
310	20241024	141600	51793690	5590	5590	5590	5590	0
311	20241024	141500	51793690	5590	5590	5590	5590	0
312	20241024	141400	51793690	5590	5590	5590	5590	0
313	20241024	141300	51793690	5590	5590	5590	5590	0
314	20241024	141200	51793690	5590	5590	5590	5590	0
315	20241024	141100	51793690	5590	5590	5590	5590	0
316	20241024	141000	51793690	5590	5590	5590	5590	0
317	20241024	140900	51793690	5590	5590	5590	5590	0
318	20241024	140800	51793690	5590	5590	5590	5590	0
319	20241024	140700	51793690	5590	5590	5590	5590	0
320	20241024	140600	51793690	5590	5590	5590	5590	1
321	20241024	140500	51788100	5550	5550	5550	5550	0
322	20241024	140400	51788100	5550	5550	5550	5550	0
323	20241024	140300	51788100	5550	5550	5550	5550	0
324	20241024	140200	51788100	5550	5550	5550	5550	0
325	20241024	140100	51788100	5550	5550	5550	5550	0
326	20241024	140000	51788100	5550	5550	5550	5550	0
327	20241024	135900	51788100	5550	5550	5550	5550	0
328	20241024	135800	51788100	5550	5550	5550	5550	1
329	20241024	135700	51782550	5600	5600	5600	5600	0
330	20241024	135600	51782550	5600	5600	5600	5600	0
331	20241024	135500	51782550	5600	5600	5600	5600	0
332	20241024	135400	51782550	5600	5600	5600	5600	0
333	20241024	135300	51782550	5600	5600	5600	5600	0
334	20241024	135200	51782550	5600	5600	5600	5600	0
335	20241024	135100	51782550	5600	5600	5600	5600	0
336	20241024	135000	51782550	5600	5600	5600	5600	0
337	20241024	134900	51782550	5600	5600	5600	5600	0
338	20241024	134800	51782550	5600	5600	5600	5600	0
339	20241024	134700	51782550	5600	5600	5600	5600	0
340	20241024	134600	51782550	5600	5600	5600	5600	0
341	20241024	134500	51782550	5600	5600	5600	5600	0
342	20241024	134400	51782550	5600	5600	5600	5600	0
343	20241024	134300	51782550	5600	5600	5600	5600	0
344	20241024	134200	51782550	5600	5600	5600	5600	0
345	20241024	134100	51782550	5600	5600	5600	5600	0
346	20241024	134000	51782550	5600	5600	5600	5600	0
347	20241024	133900	51782550	5600	5600	5600	5600	0
348	20241024	133800	51782550	5600	5600	5600	5600	0
349	20241024	133700	51782550	5600	5560	5600	5560	2
350	20241024	133600	51771390	5560	5560	5560	5560	0
351	20241024	133500	51771390	5560	5560	5560	5560	0
352	20241024	133400	51771390	5560	5560	5560	5560	0
353	20241024	133300	51771390	5560	5560	5560	5560	200
354	20241024	133200	50659390	5560	5560	5560	5560	0
355	20241024	133100	50659390	5560	5560	5560	5560	0
356	20241024	133000	50659390	5560	5560	5560	5560	1
357	20241024	132900	50653830	5520	5520	5520	5520	0
358	20241024	132800	50653830	5520	5520	5520	5520	0
359	20241024	132700	50653830	5520	5560	5560	5520	5
360	20241024	132600	50626190	5520	5520	5520	5520	0
361	20241024	132500	50626190	5520	5520	5520	5520	0
362	20241024	132400	50626190	5520	5520	5520	5520	0
363	20241024	132300	50626190	5520	5520	5520	5520	0
364	20241024	132200	50626190	5520	5520	5520	5520	0
365	20241024	132100	50626190	5520	5530	5530	5520	235
366	20241024	132000	49328940	5530	5530	5530	5530	50
367	20241024	131900	49052440	5560	5560	5560	5560	0
368	20241024	131800	49052440	5560	5560	5560	5560	0
369	20241024	131700	49052440	5560	5560	5560	5560	0
370	20241024	131600	49052440	5560	5560	5560	5560	0
371	20241024	131500	49052440	5560	5560	5560	5560	0
372	20241024	131400	49052440	5560	5560	5560	5560	0
373	20241024	131300	49052440	5560	5560	5560	5560	0
374	20241024	131200	49052440	5560	5560	5560	5560	200
375	20241024	131100	47940440	5560	5560	5560	5560	0
376	20241024	131000	47940440	5560	5560	5560	5560	0
377	20241024	130900	47940440	5560	5560	5560	5560	0
378	20241024	130800	47940440	5560	5560	5560	5560	0
379	20241024	130700	47940440	5560	5560	5560	5560	0
380	20241024	130600	47940440	5560	5560	5560	5560	0
381	20241024	130500	47940440	5560	5560	5560	5560	0
382	20241024	130400	47940440	5560	5560	5560	5560	0
383	20241024	130300	47940440	5560	5560	5560	5560	0
384	20241024	130200	47940440	5560	5560	5560	5560	0
385	20241024	130100	47940440	5560	5560	5560	5560	0
386	20241024	130000	47940440	5560	5560	5560	5560	100
387	20241024	125900	47384440	5560	5560	5560	5560	0
388	20241024	125800	47384440	5560	5560	5560	5560	0
389	20241024	125700	47384440	5560	5560	5560	5560	0
390	20241024	125600	47384440	5560	5560	5560	5560	0
391	20241024	125500	47384440	5560	5560	5560	5560	0
392	20241024	125400	47384440	5560	5560	5560	5560	0
393	20241024	125300	47384440	5560	5560	5560	5560	1
394	20241024	125200	47378880	5560	5560	5560	5560	0
395	20241024	125100	47378880	5560	5560	5560	5560	0
396	20241024	125000	47378880	5560	5560	5560	5560	0
397	20241024	124900	47378880	5560	5560	5560	5560	0
398	20241024	124800	47378880	5560	5560	5560	5560	0
399	20241024	124700	47378880	5560	5560	5560	5560	0
400	20241024	124600	47378880	5560	5560	5560	5560	0
401	20241024	124500	47378880	5560	5560	5560	5560	0
402	20241024	124400	47378880	5560	5560	5560	5560	0
403	20241024	124300	47378880	5560	5560	5560	5560	0
404	20241024	124200	47378880	5560	5560	5560	5560	0
405	20241024	124100	47378880	5560	5560	5560	5560	0
406	20241024	124000	47378880	5560	5560	5560	5560	0
407	20241024	123900	47378880	5560	5560	5560	5560	0
408	20241024	123800	47378880	5560	5560	5560	5560	0
409	20241024	123700	47378880	5560	5560	5560	5560	0
410	20241024	123600	47378880	5560	5560	5560	5560	0
411	20241024	123500	47378880	5560	5560	5560	5560	0
412	20241024	123400	47378880	5560	5560	5560	5560	0
413	20241024	123300	47378880	5560	5560	5560	5560	0
414	20241024	123200	47378880	5560	5560	5560	5560	0
415	20241024	123100	47378880	5560	5560	5560	5560	0
416	20241024	123000	47378880	5560	5560	5560	5560	0
417	20241024	122900	47378880	5560	5560	5560	5560	0
418	20241024	122800	47378880	5560	5560	5560	5560	0
419	20241024	122700	47378880	5560	5560	5560	5560	0
420	20241024	122600	47378880	5560	5560	5560	5560	0
421	20241024	122500	47378880	5560	5560	5560	5560	0
422	20241024	122400	47378880	5560	5560	5560	5560	0
423	20241024	122300	47378880	5560	5560	5560	5560	0
424	20241024	122200	47378880	5560	5560	5560	5560	0
425	20241024	122100	47378880	5560	5560	5560	5560	0
426	20241024	122000	47378880	5560	5560	5560	5560	0
427	20241024	121900	47378880	5560	5560	5560	5560	0
428	20241024	121800	47378880	5560	5560	5560	5560	15
429	20241024	121700	47295480	5560	5560	5560	5560	0
430	20241024	121600	47295480	5560	5560	5560	5560	0
431	20241024	121500	47295480	5560	5560	5560	5560	0
432	20241024	121400	47295480	5560	5560	5560	5560	0
433	20241024	121300	47295480	5560	5560	5560	5560	0
434	20241024	121200	47295480	5560	5560	5560	5560	0
435	20241024	121100	47295480	5560	5550	5560	5550	2800
436	20241024	121000	31732880	5550	5550	5550	5550	0
437	20241024	120900	31732880	5550	5550	5550	5550	0
438	20241024	120800	31732880	5550	5550	5550	5550	0
439	20241024	120700	31732880	5550	5550	5550	5550	0
440	20241024	120600	31732880	5550	5550	5550	5550	207
441	20241024	120500	30584030	5550	5550	5550	5550	0
442	20241024	120400	30584030	5550	5550	5550	5550	0
443	20241024	120300	30584030	5550	5550	5550	5550	0
444	20241024	120200	30584030	5550	5550	5550	5550	0
445	20241024	120100	30584030	5550	5550	5550	5550	0
446	20241024	120000	30584030	5550	5550	5550	5550	0
447	20241024	115900	30584030	5550	5550	5550	5550	30
448	20241024	115800	30417530	5550	5550	5550	5550	0
449	20241024	115700	30417530	5550	5550	5550	5550	0
450	20241024	115600	30417530	5550	5550	5550	5550	0
451	20241024	115500	30417530	5550	5550	5550	5550	0
452	20241024	115400	30417530	5550	5550	5550	5550	19
453	20241024	115300	30312080	5560	5560	5560	5560	0
454	20241024	115200	30312080	5560	5560	5560	5560	0
455	20241024	115100	30312080	5560	5560	5560	5560	89
456	20241024	115000	29817240	5570	5570	5570	5570	0
457	20241024	114900	29817240	5570	5570	5570	5570	0
458	20241024	114800	29817240	5570	5570	5570	5570	0
459	20241024	114700	29817240	5570	5570	5570	5570	0
460	20241024	114600	29817240	5570	5570	5570	5570	0
461	20241024	114500	29817240	5570	5570	5570	5570	0
462	20241024	114400	29817240	5570	5570	5570	5570	0
463	20241024	114300	29817240	5570	5570	5570	5570	0
464	20241024	114200	29817240	5570	5570	5570	5570	0
465	20241024	114100	29817240	5570	5570	5570	5570	0
466	20241024	114000	29817240	5570	5570	5570	5570	0
467	20241024	113900	29817240	5570	5570	5570	5570	0
468	20241024	113800	29817240	5570	5570	5570	5570	0
469	20241024	113700	29817240	5570	5570	5570	5570	0
470	20241024	113600	29817240	5570	5570	5570	5570	0
471	20241024	113500	29817240	5570	5570	5570	5570	0
472	20241024	113400	29817240	5570	5570	5570	5570	0
473	20241024	113300	29817240	5570	5570	5570	5570	0
474	20241024	113200	29817240	5570	5570	5570	5570	12
475	20241024	113100	29750400	5570	5570	5570	5570	0
476	20241024	113000	29750400	5570	5570	5570	5570	0
477	20241024	112900	29750400	5570	5570	5570	5570	0
478	20241024	112800	29750400	5570	5570	5570	5570	0
479	20241024	112700	29750400	5570	5570	5570	5570	0
480	20241024	112600	29750400	5570	5570	5570	5570	0
481	20241024	112500	29750400	5570	5570	5570	5570	0
482	20241024	112400	29750400	5570	5570	5570	5570	0
483	20241024	112300	29750400	5570	5570	5570	5570	0
484	20241024	112200	29750400	5570	5570	5570	5570	14
485	20241024	112100	29672420	5570	5570	5570	5570	0
486	20241024	112000	29672420	5570	5570	5570	5570	0
487	20241024	111900	29672420	5570	5570	5570	5570	0
488	20241024	111800	29672420	5570	5570	5570	5570	0
489	20241024	111700	29672420	5570	5570	5570	5570	0
490	20241024	111600	29672420	5570	5570	5570	5570	0
491	20241024	111500	29672420	5570	5570	5570	5570	0
492	20241024	111400	29672420	5570	5570	5570	5570	0
493	20241024	111300	29672420	5570	5570	5570	5570	0
494	20241024	111200	29672420	5570	5570	5570	5570	116
495	20241024	111100	29026300	5570	5570	5570	5570	0
496	20241024	111000	29026300	5570	5570	5570	5570	0
497	20241024	110900	29026300	5570	5570	5570	5570	0
498	20241024	110800	29026300	5570	5570	5570	5570	0
499	20241024	110700	29026300	5570	5570	5570	5570	0
500	20241024	110600	29026300	5570	5570	5570	5570	160
501	20241024	110500	28135100	5610	5610	5610	5610	0
502	20241024	110400	28135100	5610	5610	5610	5610	0
503	20241024	110300	28135100	5610	5580	5610	5580	1000
504	20241024	110200	22544910	5580	5580	5580	5580	0
505	20241024	110100	22544910	5580	5580	5580	5580	0
506	20241024	110000	22544910	5580	5580	5580	5580	0
507	20241024	105900	22544910	5580	5580	5580	5580	0
508	20241024	105800	22544910	5580	5580	5580	5580	0
509	20241024	105700	22544910	5580	5580	5580	5580	0
510	20241024	105600	22544910	5580	5580	5580	5580	0
511	20241024	105500	22544910	5580	5580	5580	5580	1039
512	20241024	105400	16747290	5590	5590	5590	5590	0
513	20241024	105300	16747290	5590	5590	5590	5590	0
514	20241024	105200	16747290	5590	5590	5590	5590	0
515	20241024	105100	16747290	5590	5590	5590	5590	0
516	20241024	105000	16747290	5590	5590	5590	5590	0
517	20241024	104900	16747290	5590	5590	5590	5590	0
518	20241024	104800	16747290	5590	5580	5590	5580	60
519	20241024	104700	16411910	5590	5590	5590	5590	0
520	20241024	104600	16411910	5590	5600	5600	5590	1166
521	20241024	104500	9891590	5610	5610	5610	5610	133
522	20241024	104400	9145460	5600	5600	5600	5600	0
523	20241024	104300	9145460	5600	5600	5600	5600	0
524	20241024	104200	9145460	5600	5600	5600	5600	0
525	20241024	104100	9145460	5600	5600	5600	5600	0
526	20241024	104000	9145460	5600	5600	5600	5600	0
527	20241024	103900	9145460	5600	5600	5600	5600	0
528	20241024	103800	9145460	5600	5600	5600	5600	0
529	20241024	103700	9145460	5600	5600	5600	5600	0
530	20241024	103600	9145460	5600	5600	5600	5600	0
531	20241024	103500	9145460	5600	5600	5600	5600	0
532	20241024	103400	9145460	5600	5600	5600	5600	0
533	20241024	103300	9145460	5600	5600	5600	5600	0
534	20241024	103200	9145460	5600	5600	5600	5600	0
535	20241024	103100	9145460	5600	5600	5600	5600	0
536	20241024	103000	9145460	5600	5600	5600	5600	0
537	20241024	102900	9145460	5600	5600	5600	5600	0
538	20241024	102800	9145460	5600	5600	5600	5600	0
539	20241024	102700	9145460	5600	5600	5600	5600	0
540	20241024	102600	9145460	5600	5600	5600	5600	0
541	20241024	102500	9145460	5600	5600	5600	5600	0
542	20241024	102400	9145460	5600	5600	5600	5600	0
543	20241024	102300	9145460	5600	5600	5600	5600	0
544	20241024	102200	9145460	5600	5600	5600	5600	0
545	20241024	102100	9145460	5600	5600	5600	5600	3
546	20241024	102000	9128660	5610	5610	5610	5610	0
547	20241024	101900	9128660	5610	5610	5610	5610	0
548	20241024	101800	9128660	5610	5610	5610	5610	0
549	20241024	101700	9128660	5610	5610	5610	5610	0
550	20241024	101600	9128660	5610	5610	5610	5610	0
551	20241024	101500	9128660	5610	5610	5610	5610	0
552	20241024	101400	9128660	5610	5610	5610	5610	1010
553	20241024	101300	3462560	5610	5610	5610	5610	0
554	20241024	101200	3462560	5610	5610	5610	5610	10
555	20241024	101100	3406460	5610	5610	5610	5610	0
556	20241024	101000	3406460	5610	5610	5610	5610	0
557	20241024	100900	3406460	5610	5610	5610	5610	0
558	20241024	100800	3406460	5610	5610	5610	5610	0
559	20241024	100700	3406460	5610	5610	5610	5610	1
560	20241024	100600	3400850	5610	5610	5610	5610	0
561	20241024	100500	3400850	5610	5610	5610	5610	0
562	20241024	100400	3400850	5610	5610	5610	5610	0
563	20241024	100300	3400850	5610	5610	5610	5610	1
564	20241024	100200	3395240	5610	5620	5620	5610	215
565	20241024	100100	2188920	5670	5670	5670	5670	0
566	20241024	100000	2188920	5670	5670	5670	5670	0
567	20241024	095900	2188920	5670	5670	5670	5670	1
568	20241024	095800	2183250	5670	5670	5670	5670	0
569	20241024	095700	2183250	5670	5670	5670	5670	0
570	20241024	095600	2183250	5670	5670	5670	5670	9
571	20241024	095500	2132220	5670	5670	5670	5670	0
572	20241024	095400	2132220	5670	5670	5670	5670	0
573	20241024	095300	2132220	5670	5670	5670	5670	0
574	20241024	095200	2132220	5670	5670	5670	5670	91
575	20241024	095100	1616250	5670	5670	5670	5670	0
576	20241024	095000	1616250	5670	5670	5670	5670	0
577	20241024	094900	1616250	5670	5670	5670	5670	0
578	20241024	094800	1616250	5670	5670	5670	5670	0
579	20241024	094700	1616250	5670	5670	5670	5670	0
580	20241024	094600	1616250	5670	5670	5670	5670	0
581	20241024	094500	1616250	5670	5670	5670	5670	0
582	20241024	094400	1616250	5670	5670	5670	5670	0
583	20241024	094300	1616250	5670	5670	5670	5670	0
584	20241024	094200	1616250	5670	5670	5670	5670	1
585	20241024	094100	1610580	5670	5670	5670	5670	1
586	20241024	094000	1604910	5670	5670	5670	5670	0
587	20241024	093900	1604910	5670	5670	5670	5670	0
588	20241024	093800	1604910	5670	5670	5670	5670	0
589	20241024	093700	1604910	5670	5670	5670	5670	0
590	20241024	093600	1604910	5670	5670	5670	5670	0
591	20241024	093500	1604910	5670	5670	5670	5670	0
592	20241024	093400	1604910	5670	5670	5670	5670	1
593	20241024	093300	1599240	5610	5610	5610	5610	0
594	20241024	093200	1599240	5610	5610	5610	5610	0
595	20241024	093100	1599240	5610	5610	5610	5610	0
596	20241024	093000	1599240	5610	5610	5610	5610	0
597	20241024	092900	1599240	5610	5610	5610	5610	0
598	20241024	092800	1599240	5610	5610	5610	5610	0
599	20241024	092700	1599240	5610	5620	5620	5610	67
600	20241024	092600	1223360	5620	5620	5620	5620	0
601	20241024	092500	1223360	5620	5620	5620	5620	0
602	20241024	092400	1223360	5620	5620	5620	5620	0
603	20241024	092300	1223360	5620	5620	5620	5620	0
604	20241024	092200	1223360	5620	5680	5680	5620	29
605	20241024	092100	1059180	5610	5610	5610	5610	0
606	20241024	092000	1059180	5610	5620	5620	5610	22
607	20241024	091900	935680	5690	5690	5690	5690	0
608	20241024	091800	935680	5690	5690	5690	5690	0
609	20241024	091700	935680	5690	5690	5690	5690	0
610	20241024	091600	935680	5690	5690	5690	5690	0
611	20241024	091500	935680	5690	5690	5690	5690	0
612	20241024	091400	935680	5690	5690	5690	5690	0
613	20241024	091300	935680	5690	5690	5690	5690	0
614	20241024	091200	935680	5690	5690	5690	5690	0
615	20241024	091100	935680	5690	5690	5690	5690	0
616	20241024	091000	935680	5690	5690	5690	5690	46
617	20241024	090900	673940	5690	5690	5690	5690	0
618	20241024	090800	673940	5690	5670	5690	5670	94
619	20241024	090700	140310	5670	5670	5670	5670	0
620	20241024	090600	140310	5670	5670	5670	5670	0
621	20241024	090500	140310	5670	5670	5670	5670	0
622	20241024	090400	140310	5670	5670	5670	5670	0
623	20241024	090300	140310	5670	5670	5670	5670	0
624	20241024	090200	140310	5670	5670	5670	5670	0
625	20241024	090100	140310	5670	5670	5670	5670	0
626	20241024	090000	140310	5670	5610	5670	5610	25