KissMeData/091440/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	201400	61002850	5890	5890	5890	5890	58
3	20241008	201300	61002850	5890	5890	5890	5890	0
4	20241008	201200	61002850	5890	5890	5890	5890	0
5	20241008	201100	61002850	5890	5890	5890	5890	0
6	20241008	201000	61002850	5890	5890	5890	5890	0
7	20241008	200900	61002850	5890	5890	5890	5890	0
8	20241008	200800	61002850	5890	5890	5890	5890	0
9	20241008	200700	61002850	5890	5890	5890	5890	0
10	20241008	200600	61002850	5890	5890	5890	5890	0
11	20241008	200500	61002850	5890	5890	5890	5890	0
12	20241008	200400	61002850	5890	5890	5890	5890	0
13	20241008	200300	61002850	5890	5890	5890	5890	0
14	20241008	200200	61002850	5890	5890	5890	5890	0
15	20241008	200100	61002850	5890	5890	5890	5890	0
16	20241008	200000	61002850	5890	5890	5890	5890	0
17	20241008	195900	61002850	5890	5890	5890	5890	0
18	20241008	195800	61002850	5890	5890	5890	5890	0
19	20241008	195700	61002850	5890	5890	5890	5890	0
20	20241008	195600	61002850	5890	5890	5890	5890	0
21	20241008	195500	61002850	5890	5890	5890	5890	0
22	20241008	195400	61002850	5890	5890	5890	5890	0
23	20241008	195300	61002850	5890	5890	5890	5890	0
24	20241008	195200	61002850	5890	5890	5890	5890	0
25	20241008	195100	61002850	5890	5890	5890	5890	0
26	20241008	195000	61002850	5890	5890	5890	5890	0
27	20241008	194900	61002850	5890	5890	5890	5890	0
28	20241008	194800	61002850	5890	5890	5890	5890	0
29	20241008	194700	61002850	5890	5890	5890	5890	0
30	20241008	194600	61002850	5890	5890	5890	5890	0
31	20241008	194500	61002850	5890	5890	5890	5890	0
32	20241008	194400	61002850	5890	5890	5890	5890	58
33	20241008	194300	61002850	5890	5890	5890	5890	0
34	20241008	194200	61002850	5890	5890	5890	5890	0
35	20241008	194100	61002850	5890	5890	5890	5890	0
36	20241008	194000	61002850	5890	5890	5890	5890	0
37	20241008	193900	61002850	5890	5890	5890	5890	0
38	20241008	193800	61002850	5890	5890	5890	5890	0
39	20241008	193700	61002850	5890	5890	5890	5890	0
40	20241008	193600	61002850	5890	5890	5890	5890	0
41	20241008	193500	61002850	5890	5890	5890	5890	0
42	20241008	193400	61002850	5890	5890	5890	5890	0
43	20241008	193300	61002850	5890	5890	5890	5890	0
44	20241008	193200	61002850	5890	5890	5890	5890	0
45	20241008	193100	61002850	5890	5890	5890	5890	0
46	20241008	193000	61002850	5890	5890	5890	5890	0
47	20241008	192900	61002850	5890	5890	5890	5890	0
48	20241008	192800	61002850	5890	5890	5890	5890	0
49	20241008	192700	61002850	5890	5890	5890	5890	0
50	20241008	192600	61002850	5890	5890	5890	5890	0
51	20241008	192500	61002850	5890	5890	5890	5890	0
52	20241008	192400	61002850	5890	5890	5890	5890	0
53	20241008	192300	61002850	5890	5890	5890	5890	0
54	20241008	192200	61002850	5890	5890	5890	5890	0
55	20241008	192100	61002850	5890	5890	5890	5890	0
56	20241008	192000	61002850	5890	5890	5890	5890	0
57	20241008	191900	61002850	5890	5890	5890	5890	0
58	20241008	191800	61002850	5890	5890	5890	5890	0
59	20241008	191700	61002850	5890	5890	5890	5890	0
60	20241008	191600	61002850	5890	5890	5890	5890	0
61	20241008	191500	61002850	5890	5890	5890	5890	0
62	20241008	191400	61002850	5890	5890	5890	5890	58
63	20241008	191300	61002850	5890	5890	5890	5890	0
64	20241008	191200	61002850	5890	5890	5890	5890	0
65	20241008	191100	61002850	5890	5890	5890	5890	0
66	20241008	191000	61002850	5890	5890	5890	5890	0
67	20241008	190900	61002850	5890	5890	5890	5890	0
68	20241008	190800	61002850	5890	5890	5890	5890	0
69	20241008	190700	61002850	5890	5890	5890	5890	0
70	20241008	190600	61002850	5890	5890	5890	5890	0
71	20241008	190500	61002850	5890	5890	5890	5890	0
72	20241008	190400	61002850	5890	5890	5890	5890	0
73	20241008	190300	61002850	5890	5890	5890	5890	0
74	20241008	190200	61002850	5890	5890	5890	5890	0
75	20241008	190100	61002850	5890	5890	5890	5890	0
76	20241008	190000	61002850	5890	5890	5890	5890	0
77	20241008	185900	61002850	5890	5890	5890	5890	0
78	20241008	185800	61002850	5890	5890	5890	5890	0
79	20241008	185700	61002850	5890	5890	5890	5890	0
80	20241008	185600	61002850	5890	5890	5890	5890	0
81	20241008	185500	61002850	5890	5890	5890	5890	0
82	20241008	185400	61002850	5890	5890	5890	5890	0
83	20241008	185300	61002850	5890	5890	5890	5890	0
84	20241008	185200	61002850	5890	5890	5890	5890	0
85	20241008	185100	61002850	5890	5890	5890	5890	0
86	20241008	185000	61002850	5890	5890	5890	5890	0
87	20241008	184900	61002850	5890	5890	5890	5890	0
88	20241008	184800	61002850	5890	5890	5890	5890	0
89	20241008	184700	61002850	5890	5890	5890	5890	0
90	20241008	184600	61002850	5890	5890	5890	5890	0
91	20241008	184500	61002850	5890	5890	5890	5890	0
92	20241008	184400	61002850	5890	5890	5890	5890	58
93	20241008	184300	61002850	5890	5890	5890	5890	0
94	20241008	184200	61002850	5890	5890	5890	5890	0
95	20241008	184100	61002850	5890	5890	5890	5890	0
96	20241008	184000	61002850	5890	5890	5890	5890	0
97	20241008	183900	61002850	5890	5890	5890	5890	0
98	20241008	183800	61002850	5890	5890	5890	5890	0
99	20241008	183700	61002850	5890	5890	5890	5890	0
100	20241008	183600	61002850	5890	5890	5890	5890	0
101	20241008	183500	61002850	5890	5890	5890	5890	0
102	20241008	183400	61002850	5890	5890	5890	5890	0
103	20241008	183300	61002850	5890	5890	5890	5890	0
104	20241008	183200	61002850	5890	5890	5890	5890	0
105	20241008	183100	61002850	5890	5890	5890	5890	0
106	20241008	183000	61002850	5890	5890	5890	5890	0
107	20241008	182900	61002850	5890	5890	5890	5890	0
108	20241008	182800	61002850	5890	5890	5890	5890	0
109	20241008	182700	61002850	5890	5890	5890	5890	0
110	20241008	182600	61002850	5890	5890	5890	5890	0
111	20241008	182500	61002850	5890	5890	5890	5890	0
112	20241008	182400	61002850	5890	5890	5890	5890	0
113	20241008	182300	61002850	5890	5890	5890	5890	0
114	20241008	182200	61002850	5890	5890	5890	5890	0
115	20241008	182100	61002850	5890	5890	5890	5890	0
116	20241008	182000	61002850	5890	5890	5890	5890	0
117	20241008	181900	61002850	5890	5890	5890	5890	0
118	20241008	181800	61002850	5890	5890	5890	5890	0
119	20241008	181700	61002850	5890	5890	5890	5890	0
120	20241008	181600	61002850	5890	5890	5890	5890	0
121	20241008	181500	61002850	5890	5890	5890	5890	0
122	20241008	181400	61002850	5890	5890	5890	5890	58
123	20241008	181300	61002850	5890	5890	5890	5890	0
124	20241008	181200	61002850	5890	5890	5890	5890	0
125	20241008	181100	61002850	5890	5890	5890	5890	0
126	20241008	181000	61002850	5890	5890	5890	5890	0
127	20241008	180900	61002850	5890	5890	5890	5890	0
128	20241008	180800	61002850	5890	5890	5890	5890	0
129	20241008	180700	61002850	5890	5890	5890	5890	0
130	20241008	180600	61002850	5890	5890	5890	5890	0
131	20241008	180500	61002850	5890	5890	5890	5890	0
132	20241008	180400	61002850	5890	5890	5890	5890	0
133	20241008	180300	61002850	5890	5890	5890	5890	0
134	20241008	180200	61002850	5890	5890	5890	5890	0
135	20241008	180100	61002850	5890	5890	5890	5890	0
136	20241008	180000	61002850	5890	5890	5890	5890	0
137	20241008	175900	61002850	5890	5890	5890	5890	0
138	20241008	175800	61002850	5890	5890	5890	5890	0
139	20241008	175700	61002850	5890	5890	5890	5890	0
140	20241008	175600	61002850	5890	5890	5890	5890	0
141	20241008	175500	61002850	5890	5890	5890	5890	0
142	20241008	175400	61002850	5890	5890	5890	5890	0
143	20241008	175300	61002850	5890	5890	5890	5890	0
144	20241008	175200	61002850	5890	5890	5890	5890	0
145	20241008	175100	61002850	5890	5890	5890	5890	0
146	20241008	175000	61002850	5890	5890	5890	5890	0
147	20241008	174900	61002850	5890	5890	5890	5890	0
148	20241008	174800	61002850	5890	5890	5890	5890	0
149	20241008	174700	61002850	5890	5890	5890	5890	0
150	20241008	174600	61002850	5890	5890	5890	5890	0
151	20241008	174500	61002850	5890	5890	5890	5890	0
152	20241008	174400	61002850	5890	5890	5890	5890	58
153	20241008	174300	61002850	5890	5890	5890	5890	0
154	20241008	174200	61002850	5890	5890	5890	5890	0
155	20241008	174100	61002850	5890	5890	5890	5890	0
156	20241008	174000	61002850	5890	5890	5890	5890	0
157	20241008	173900	61002850	5890	5890	5890	5890	0
158	20241008	173800	61002850	5890	5890	5890	5890	0
159	20241008	173700	61002850	5890	5890	5890	5890	0
160	20241008	173600	61002850	5890	5890	5890	5890	0
161	20241008	173500	61002850	5890	5890	5890	5890	0
162	20241008	173400	61002850	5890	5890	5890	5890	0
163	20241008	173300	61002850	5890	5890	5890	5890	0
164	20241008	173200	61002850	5890	5890	5890	5890	0
165	20241008	173100	61002850	5890	5890	5890	5890	0
166	20241008	173000	61002850	5890	5890	5890	5890	0
167	20241008	172900	61002850	5890	5890	5890	5890	0
168	20241008	172800	61002850	5890	5890	5890	5890	0
169	20241008	172700	61002850	5890	5890	5890	5890	0
170	20241008	172600	61002850	5890	5890	5890	5890	0
171	20241008	172500	61002850	5890	5890	5890	5890	0
172	20241008	172400	61002850	5890	5890	5890	5890	0
173	20241008	172300	61002850	5890	5890	5890	5890	0
174	20241008	172200	61002850	5890	5890	5890	5890	0
175	20241008	172100	61002850	5890	5890	5890	5890	0
176	20241008	172000	61002850	5890	5890	5890	5890	0
177	20241008	171900	61002850	5890	5890	5890	5890	0
178	20241008	171800	61002850	5890	5890	5890	5890	0
179	20241008	171700	61002850	5890	5890	5890	5890	0
180	20241008	171600	61002850	5890	5890	5890	5890	0
181	20241008	171500	61002850	5890	5890	5890	5890	0
182	20241008	171400	61002850	5890	5890	5890	5890	58
183	20241008	171300	61002850	5890	5890	5890	5890	0
184	20241008	171200	61002850	5890	5890	5890	5890	0
185	20241008	171100	61002850	5890	5890	5890	5890	0
186	20241008	171000	61002850	5890	5890	5890	5890	0
187	20241008	170900	61002850	5890	5890	5890	5890	0
188	20241008	170800	61002850	5890	5890	5890	5890	0
189	20241008	170700	61002850	5890	5890	5890	5890	0
190	20241008	170600	61002850	5890	5890	5890	5890	0
191	20241008	170500	61002850	5890	5890	5890	5890	0
192	20241008	170400	61002850	5890	5890	5890	5890	0
193	20241008	170300	61002850	5890	5890	5890	5890	0
194	20241008	170200	61002850	5890	5890	5890	5890	0
195	20241008	170100	61002850	5890	5890	5890	5890	0
196	20241008	170000	61002850	5890	5890	5890	5890	0
197	20241008	165900	61002850	5890	5890	5890	5890	0
198	20241008	165800	61002850	5890	5890	5890	5890	0
199	20241008	165700	61002850	5890	5890	5890	5890	0
200	20241008	165600	61002850	5890	5890	5890	5890	0
201	20241008	165500	61002850	5890	5890	5890	5890	0
202	20241008	165400	61002850	5890	5890	5890	5890	0
203	20241008	165300	61002850	5890	5890	5890	5890	0
204	20241008	165200	61002850	5890	5890	5890	5890	0
205	20241008	165100	61002850	5890	5890	5890	5890	0
206	20241008	165000	61002850	5890	5890	5890	5890	0
207	20241008	164900	61002850	5890	5890	5890	5890	0
208	20241008	164800	61002850	5890	5890	5890	5890	0
209	20241008	164700	61002850	5890	5890	5890	5890	0
210	20241008	164600	61002850	5890	5890	5890	5890	0
211	20241008	164500	61002850	5890	5890	5890	5890	0
212	20241008	164400	61002850	5890	5890	5890	5890	58
213	20241008	164300	61002850	5890	5890	5890	5890	0
214	20241008	164200	61002850	5890	5890	5890	5890	0
215	20241008	164100	61002850	5890	5890	5890	5890	0
216	20241008	164000	61002850	5890	5890	5890	5890	0
217	20241008	163900	61002850	5890	5890	5890	5890	0
218	20241008	163800	61002850	5890	5890	5890	5890	0
219	20241008	163700	61002850	5890	5890	5890	5890	0
220	20241008	163600	61002850	5890	5890	5890	5890	0
221	20241008	163500	61002850	5890	5890	5890	5890	0
222	20241008	163400	61002850	5890	5890	5890	5890	0
223	20241008	163300	61002850	5890	5890	5890	5890	0
224	20241008	163200	61002850	5890	5890	5890	5890	0
225	20241008	163100	61002850	5890	5890	5890	5890	0
226	20241008	163000	61002850	5890	5890	5890	5890	0
227	20241008	162900	61002850	5890	5890	5890	5890	0
228	20241008	162800	61002850	5890	5890	5890	5890	0
229	20241008	162700	61002850	5890	5890	5890	5890	0
230	20241008	162600	61002850	5890	5890	5890	5890	0
231	20241008	162500	61002850	5890	5890	5890	5890	0
232	20241008	162400	61002850	5890	5890	5890	5890	0
233	20241008	162300	61002850	5890	5890	5890	5890	0
234	20241008	162200	61002850	5890	5890	5890	5890	0
235	20241008	162100	61002850	5890	5890	5890	5890	0
236	20241008	162000	61002850	5890	5890	5890	5890	0
237	20241008	161900	61002850	5890	5890	5890	5890	0
238	20241008	161800	61002850	5890	5890	5890	5890	0
239	20241008	161700	61002850	5890	5890	5890	5890	0
240	20241008	161600	61002850	5890	5890	5890	5890	0
241	20241008	161500	61002850	5890	5890	5890	5890	0
242	20241008	161400	61002850	5890	5890	5890	5890	58
243	20241008	161300	61002850	5890	5890	5890	5890	0
244	20241008	161200	61002850	5890	5890	5890	5890	0
245	20241008	161100	61002850	5890	5890	5890	5890	0
246	20241008	161000	61002850	5890	5890	5890	5890	0
247	20241008	160900	61002850	5890	5890	5890	5890	0
248	20241008	160800	61002850	5890	5890	5890	5890	0
249	20241008	160700	61002850	5890	5890	5890	5890	0
250	20241008	160600	61002850	5890	5890	5890	5890	0
251	20241008	160500	61002850	5890	5890	5890	5890	0
252	20241008	160400	61002850	5890	5890	5890	5890	0
253	20241008	160300	61002850	5890	5890	5890	5890	0
254	20241008	160200	61002850	5890	5890	5890	5890	0
255	20241008	160100	61002850	5890	5890	5890	5890	0
256	20241008	160000	61002850	5890	5890	5890	5890	0
257	20241008	155900	61002850	5890	5890	5890	5890	0
258	20241008	155800	61002850	5890	5890	5890	5890	0
259	20241008	155700	61002850	5890	5890	5890	5890	0
260	20241008	155600	61002850	5890	5890	5890	5890	0
261	20241008	155500	61002850	5890	5890	5890	5890	0
262	20241008	155400	61002850	5890	5890	5890	5890	0
263	20241008	155300	61002850	5890	5890	5890	5890	0
264	20241008	155200	61002850	5890	5890	5890	5890	0
265	20241008	155100	61002850	5890	5890	5890	5890	0
266	20241008	155000	61002850	5890	5890	5890	5890	0
267	20241008	154900	61002850	5890	5890	5890	5890	0
268	20241008	154800	61002850	5890	5890	5890	5890	0
269	20241008	154700	61002850	5890	5890	5890	5890	0
270	20241008	154600	61002850	5890	5890	5890	5890	0
271	20241008	154500	61002850	5890	5890	5890	5890	0
272	20241008	154400	61002850	5890	5890	5890	5890	58
273	20241008	154300	61002850	5890	5890	5890	5890	0
274	20241008	154200	61002850	5890	5890	5890	5890	0
275	20241008	154100	61002850	5890	5890	5890	5890	0
276	20241008	154000	61002850	5890	5890	5890	5890	0
277	20241008	153900	61002850	5890	5890	5890	5890	0
278	20241008	153800	61002850	5890	5890	5890	5890	0
279	20241008	153700	61002850	5890	5890	5890	5890	0
280	20241008	153600	61002850	5890	5890	5890	5890	0
281	20241008	153500	61002850	5890	5890	5890	5890	0
282	20241008	153400	61002850	5890	5890	5890	5890	0
283	20241008	153300	61002850	5890	5890	5890	5890	0
284	20241008	153200	61002850	5890	5890	5890	5890	0
285	20241008	153100	61002850	5890	5890	5890	5890	0
286	20241008	153000	61002850	5890	5890	5890	5890	58
287	20241008	152900	60661230	5890	5890	5890	5890	0
288	20241008	152800	60661230	5890	5890	5890	5890	0
289	20241008	152700	60661230	5890	5890	5890	5890	0
290	20241008	152600	60661230	5890	5890	5890	5890	0
291	20241008	152500	60661230	5890	5890	5890	5890	0
292	20241008	152400	60661230	5890	5890	5890	5890	0
293	20241008	152300	60661230	5890	5890	5890	5890	0
294	20241008	152200	60661230	5890	5890	5890	5890	0
295	20241008	152100	60661230	5890	5890	5890	5890	0
296	20241008	152000	60661230	5890	5890	5890	5890	0
297	20241008	151900	60661230	5890	5890	5890	5840	17
298	20241008	151800	60561850	5890	5880	5890	5880	253
299	20241008	151700	59074200	5840	5880	5880	5840	301
300	20241008	151600	57313380	5850	5850	5850	5850	0
301	20241008	151500	57313380	5850	5850	5850	5850	0
302	20241008	151400	57313380	5850	5850	5850	5850	0
303	20241008	151300	57313380	5850	5850	5850	5850	10
304	20241008	151200	57254880	5890	5890	5890	5890	0
305	20241008	151100	57254880	5890	5890	5890	5890	1
306	20241008	151000	57248990	5860	5860	5860	5860	3
307	20241008	150900	57231410	5900	5900	5900	5900	0
308	20241008	150800	57231410	5900	5900	5900	5900	0
309	20241008	150700	57231410	5900	5900	5900	5900	0
310	20241008	150600	57231410	5900	5900	5900	5900	0
311	20241008	150500	57231410	5900	5900	5900	5900	0
312	20241008	150400	57231410	5900	5900	5900	5900	0
313	20241008	150300	57231410	5900	5900	5900	5900	0
314	20241008	150200	57231410	5900	5900	5900	5900	1
315	20241008	150100	57225510	5870	5870	5870	5870	130
316	20241008	150000	56462410	5900	5900	5900	5900	0
317	20241008	145900	56462410	5900	5900	5900	5900	0
318	20241008	145800	56462410	5900	5900	5900	5900	0
319	20241008	145700	56462410	5900	5900	5900	5900	0
320	20241008	145600	56462410	5900	5900	5900	5900	0
321	20241008	145500	56462410	5900	5900	5900	5900	1
322	20241008	145400	56456510	5890	5880	5890	5880	601
323	20241008	145300	52917580	5880	5870	5880	5870	1014
324	20241008	145200	46956360	5880	5880	5880	5880	0
325	20241008	145100	46956360	5880	5880	5880	5880	0
326	20241008	145000	46956360	5880	5880	5880	5880	0
327	20241008	144900	46956360	5880	5880	5880	5880	0
328	20241008	144800	46956360	5880	5880	5880	5880	0
329	20241008	144700	46956360	5880	5880	5880	5880	0
330	20241008	144600	46956360	5880	5880	5880	5880	0
331	20241008	144500	46956360	5880	5880	5880	5880	0
332	20241008	144400	46956360	5880	5880	5880	5880	0
333	20241008	144300	46956360	5880	5880	5880	5880	0
334	20241008	144200	46956360	5880	5880	5880	5880	0
335	20241008	144100	46956360	5880	5880	5880	5880	10
336	20241008	144000	46897560	5840	5880	5880	5840	16
337	20241008	143900	46803720	5850	5850	5850	5850	0
338	20241008	143800	46803720	5850	5850	5850	5850	0
339	20241008	143700	46803720	5850	5850	5850	5850	0
340	20241008	143600	46803720	5850	5850	5850	5850	0
341	20241008	143500	46803720	5850	5850	5850	5850	0
342	20241008	143400	46803720	5850	5850	5850	5850	100
343	20241008	143300	46218720	5880	5880	5880	5880	0
344	20241008	143200	46218720	5880	5880	5880	5880	0
345	20241008	143100	46218720	5880	5880	5880	5880	0
346	20241008	143000	46218720	5880	5880	5880	5880	0
347	20241008	142900	46218720	5880	5880	5880	5880	0
348	20241008	142800	46218720	5880	5880	5880	5880	0
349	20241008	142700	46218720	5880	5880	5880	5880	0
350	20241008	142600	46218720	5880	5880	5880	5880	0
351	20241008	142500	46218720	5880	5880	5880	5880	0
352	20241008	142400	46218720	5880	5880	5880	5880	0
353	20241008	142300	46218720	5880	5880	5880	5880	0
354	20241008	142200	46218720	5880	5880	5880	5880	0
355	20241008	142100	46218720	5880	5880	5880	5880	0
356	20241008	142000	46218720	5880	5880	5880	5880	43
357	20241008	141900	45965880	5890	5890	5890	5890	0
358	20241008	141800	45965880	5890	5890	5890	5890	0
359	20241008	141700	45965880	5890	5890	5890	5890	0
360	20241008	141600	45965880	5890	5890	5890	5890	0
361	20241008	141500	45965880	5890	5890	5890	5890	0
362	20241008	141400	45965880	5890	5890	5890	5890	0
363	20241008	141300	45965880	5890	5890	5890	5890	0
364	20241008	141200	45965880	5890	5890	5890	5890	0
365	20241008	141100	45965880	5890	5890	5890	5890	0
366	20241008	141000	45965880	5890	5890	5890	5890	0
367	20241008	140900	45965880	5890	5890	5890	5890	0
368	20241008	140800	45965880	5890	5890	5890	5890	0
369	20241008	140700	45965880	5890	5890	5890	5890	0
370	20241008	140600	45965880	5890	5890	5890	5890	0
371	20241008	140500	45965880	5890	5890	5890	5890	0
372	20241008	140400	45965880	5890	5890	5890	5890	0
373	20241008	140300	45965880	5890	5890	5890	5890	0
374	20241008	140200	45965880	5890	5890	5890	5890	0
375	20241008	140100	45965880	5890	5890	5890	5890	0
376	20241008	140000	45965880	5890	5890	5890	5890	0
377	20241008	135900	45965880	5890	5890	5890	5890	0
378	20241008	135800	45965880	5890	5890	5890	5890	0
379	20241008	135700	45965880	5890	5890	5890	5890	29
380	20241008	135600	45795070	5880	5880	5880	5880	0
381	20241008	135500	45795070	5880	5880	5880	5880	0
382	20241008	135400	45795070	5880	5880	5880	5880	0
383	20241008	135300	45795070	5880	5880	5880	5880	0
384	20241008	135200	45795070	5880	5880	5880	5880	0
385	20241008	135100	45795070	5880	5880	5880	5880	0
386	20241008	135000	45795070	5880	5880	5880	5880	0
387	20241008	134900	45795070	5880	5880	5880	5880	0
388	20241008	134800	45795070	5880	5880	5880	5880	0
389	20241008	134700	45795070	5880	5880	5880	5880	0
390	20241008	134600	45795070	5880	5880	5880	5880	0
391	20241008	134500	45795070	5880	5880	5880	5880	0
392	20241008	134400	45795070	5880	5880	5880	5880	0
393	20241008	134300	45795070	5880	5880	5880	5880	240
394	20241008	134200	44383870	5880	5880	5880	5880	0
395	20241008	134100	44383870	5880	5880	5880	5880	0
396	20241008	134000	44383870	5880	5880	5880	5880	0
397	20241008	133900	44383870	5880	5880	5880	5880	0
398	20241008	133800	44383870	5880	5880	5880	5880	0
399	20241008	133700	44383870	5880	5880	5880	5880	0
400	20241008	133600	44383870	5880	5880	5880	5880	10
401	20241008	133500	44325070	5880	5880	5880	5880	0
402	20241008	133400	44325070	5880	5880	5880	5880	0
403	20241008	133300	44325070	5880	5880	5880	5880	0
404	20241008	133200	44325070	5880	5880	5880	5880	0
405	20241008	133100	44325070	5880	5880	5880	5880	0
406	20241008	133000	44325070	5880	5880	5880	5880	0
407	20241008	132900	44325070	5880	5880	5880	5880	0
408	20241008	132800	44325070	5880	5880	5880	5880	0
409	20241008	132700	44325070	5880	5880	5880	5880	0
410	20241008	132600	44325070	5880	5880	5880	5880	0
411	20241008	132500	44325070	5880	5880	5880	5880	0
412	20241008	132400	44325070	5880	5880	5880	5880	0
413	20241008	132300	44325070	5880	5880	5880	5880	0
414	20241008	132200	44325070	5880	5880	5880	5880	0
415	20241008	132100	44325070	5880	5880	5880	5880	0
416	20241008	132000	44325070	5880	5880	5880	5880	0
417	20241008	131900	44325070	5880	5880	5880	5880	0
418	20241008	131800	44325070	5880	5880	5880	5880	0
419	20241008	131700	44325070	5880	5880	5880	5880	0
420	20241008	131600	44325070	5880	5880	5880	5880	0
421	20241008	131500	44325070	5880	5880	5880	5880	0
422	20241008	131400	44325070	5880	5880	5880	5880	0
423	20241008	131300	44325070	5880	5880	5880	5880	0
424	20241008	131200	44325070	5880	5880	5880	5880	0
425	20241008	131100	44325070	5880	5880	5880	5880	0
426	20241008	131000	44325070	5880	5880	5880	5880	0
427	20241008	130900	44325070	5880	5880	5880	5880	0
428	20241008	130800	44325070	5880	5880	5880	5880	0
429	20241008	130700	44325070	5880	5880	5880	5880	0
430	20241008	130600	44325070	5880	5880	5880	5880	0
431	20241008	130500	44325070	5880	5880	5880	5880	0
432	20241008	130400	44325070	5880	5880	5880	5880	0
433	20241008	130300	44325070	5880	5880	5880	5880	10
434	20241008	130200	44266270	5880	5880	5880	5880	0
435	20241008	130100	44266270	5880	5880	5880	5880	0
436	20241008	130000	44266270	5880	5880	5880	5880	0
437	20241008	125900	44266270	5880	5880	5880	5880	0
438	20241008	125800	44266270	5880	5880	5880	5880	0
439	20241008	125700	44266270	5880	5880	5880	5880	0
440	20241008	125600	44266270	5880	5880	5880	5880	0
441	20241008	125500	44266270	5880	5880	5880	5880	0
442	20241008	125400	44266270	5880	5880	5880	5880	0
443	20241008	125300	44266270	5880	5880	5880	5880	0
444	20241008	125200	44266270	5880	5880	5880	5880	0
445	20241008	125100	44266270	5880	5880	5880	5880	0
446	20241008	125000	44266270	5880	5880	5880	5880	0
447	20241008	124900	44266270	5880	5880	5880	5880	0
448	20241008	124800	44266270	5880	5880	5880	5880	0
449	20241008	124700	44266270	5880	5880	5880	5880	0
450	20241008	124600	44266270	5880	5880	5880	5880	0
451	20241008	124500	44266270	5880	5880	5880	5880	0
452	20241008	124400	44266270	5880	5880	5880	5880	0
453	20241008	124300	44266270	5880	5880	5880	5880	0
454	20241008	124200	44266270	5880	5880	5880	5880	0
455	20241008	124100	44266270	5880	5880	5880	5880	0
456	20241008	124000	44266270	5880	5880	5880	5880	0
457	20241008	123900	44266270	5880	5880	5880	5880	50
458	20241008	123800	43972270	5880	5880	5880	5880	0
459	20241008	123700	43972270	5880	5880	5880	5880	0
460	20241008	123600	43972270	5880	5880	5880	5880	0
461	20241008	123500	43972270	5880	5880	5880	5880	0
462	20241008	123400	43972270	5880	5880	5880	5880	0
463	20241008	123300	43972270	5880	5880	5880	5880	0
464	20241008	123200	43972270	5880	5880	5880	5880	0
465	20241008	123100	43972270	5880	5880	5880	5880	0
466	20241008	123000	43972270	5880	5880	5880	5880	0
467	20241008	122900	43972270	5880	5880	5880	5880	0
468	20241008	122800	43972270	5880	5880	5880	5880	0
469	20241008	122700	43972270	5880	5880	5880	5880	0
470	20241008	122600	43972270	5880	5880	5880	5880	9
471	20241008	122500	43919350	5880	5870	5880	5870	41
472	20241008	122400	43678560	5870	5870	5870	5870	0
473	20241008	122300	43678560	5870	5870	5870	5870	0
474	20241008	122200	43678560	5870	5870	5870	5870	0
475	20241008	122100	43678560	5870	5870	5870	5870	0
476	20241008	122000	43678560	5870	5870	5870	5870	10
477	20241008	121900	43619860	5870	5870	5870	5870	0
478	20241008	121800	43619860	5870	5870	5870	5870	10
479	20241008	121700	43561160	5870	5870	5870	5870	0
480	20241008	121600	43561160	5870	5870	5870	5870	10
481	20241008	121500	43502460	5870	5870	5870	5870	10
482	20241008	121400	43443760	5880	5880	5880	5880	0
483	20241008	121300	43443760	5880	5880	5880	5880	0
484	20241008	121200	43443760	5880	5880	5880	5880	0
485	20241008	121100	43443760	5880	5880	5880	5880	0
486	20241008	121000	43443760	5880	5880	5880	5880	0
487	20241008	120900	43443760	5880	5880	5880	5880	0
488	20241008	120800	43443760	5880	5880	5880	5880	0
489	20241008	120700	43443760	5880	5880	5880	5880	0
490	20241008	120600	43443760	5880	5880	5880	5880	0
491	20241008	120500	43443760	5880	5880	5880	5880	0
492	20241008	120400	43443760	5880	5880	5880	5880	0
493	20241008	120300	43443760	5880	5880	5880	5880	0
494	20241008	120200	43443760	5880	5880	5880	5880	0
495	20241008	120100	43443760	5880	5880	5880	5880	0
496	20241008	120000	43443760	5880	5880	5880	5880	0
497	20241008	115900	43443760	5880	5880	5880	5880	0
498	20241008	115800	43443760	5880	5880	5880	5880	0
499	20241008	115700	43443760	5880	5880	5880	5880	0
500	20241008	115600	43443760	5880	5880	5880	5880	0
501	20241008	115500	43443760	5880	5880	5880	5880	0
502	20241008	115400	43443760	5880	5880	5880	5880	0
503	20241008	115300	43443760	5880	5880	5880	5880	0
504	20241008	115200	43443760	5880	5880	5880	5880	0
505	20241008	115100	43443760	5880	5880	5880	5880	0
506	20241008	115000	43443760	5880	5880	5880	5880	0
507	20241008	114900	43443760	5880	5880	5880	5880	0
508	20241008	114800	43443760	5880	5830	5880	5830	102
509	20241008	114700	42849010	5880	5880	5880	5880	0
510	20241008	114600	42849010	5880	5880	5880	5880	0
511	20241008	114500	42849010	5880	5880	5880	5880	0
512	20241008	114400	42849010	5880	5880	5880	5880	0
513	20241008	114300	42849010	5880	5880	5880	5880	0
514	20241008	114200	42849010	5880	5880	5880	5880	0
515	20241008	114100	42849010	5880	5880	5880	5880	0
516	20241008	114000	42849010	5880	5880	5880	5880	1
517	20241008	113900	42843130	5870	5870	5870	5870	0
518	20241008	113800	42843130	5870	5870	5870	5870	100
519	20241008	113700	42256130	5880	5880	5880	5880	0
520	20241008	113600	42256130	5880	5880	5880	5880	0
521	20241008	113500	42256130	5880	5880	5880	5880	0
522	20241008	113400	42256130	5880	5880	5880	5880	0
523	20241008	113300	42256130	5880	5870	5880	5850	12
524	20241008	113200	42185880	5850	5850	5850	5850	0
525	20241008	113100	42185880	5850	5850	5850	5850	0
526	20241008	113000	42185880	5850	5850	5850	5850	0
527	20241008	112900	42185880	5850	5850	5850	5850	0
528	20241008	112800	42185880	5850	5850	5850	5850	0
529	20241008	112700	42185880	5850	5850	5850	5850	10
530	20241008	112600	42127380	5850	5850	5850	5850	100
531	20241008	112500	41542380	5870	5870	5870	5870	0
532	20241008	112400	41542380	5870	5870	5870	5870	1
533	20241008	112300	41536510	5880	5880	5880	5880	0
534	20241008	112200	41536510	5880	5880	5880	5880	0
535	20241008	112100	41536510	5880	5880	5880	5880	0
536	20241008	112000	41536510	5880	5880	5880	5880	0
537	20241008	111900	41536510	5880	5880	5880	5880	0
538	20241008	111800	41536510	5880	5880	5880	5880	0
539	20241008	111700	41536510	5880	5880	5880	5880	0
540	20241008	111600	41536510	5880	5880	5880	5880	0
541	20241008	111500	41536510	5880	5880	5880	5880	0
542	20241008	111400	41536510	5880	5880	5880	5880	0
543	20241008	111300	41536510	5880	5880	5880	5880	0
544	20241008	111200	41536510	5880	5880	5880	5880	32
545	20241008	111100	41348350	5880	5880	5880	5880	0
546	20241008	111000	41348350	5880	5880	5880	5880	0
547	20241008	110900	41348350	5880	5880	5880	5880	0
548	20241008	110800	41348350	5880	5880	5880	5880	0
549	20241008	110700	41348350	5880	5880	5880	5880	0
550	20241008	110600	41348350	5880	5880	5880	5880	0
551	20241008	110500	41348350	5880	5880	5880	5880	0
552	20241008	110400	41348350	5880	5880	5880	5880	0
553	20241008	110300	41348350	5880	5880	5880	5880	0
554	20241008	110200	41348350	5880	5880	5880	5880	0
555	20241008	110100	41348350	5880	5870	5880	5870	2
556	20241008	110000	41336600	5870	5870	5870	5870	834
557	20241008	105900	36441020	5870	5870	5870	5870	10
558	20241008	105800	36382320	5870	5870	5870	5870	0
559	20241008	105700	36382320	5870	5870	5870	5870	10
560	20241008	105600	36323620	5870	5860	5870	5860	2
561	20241008	105500	36311890	5810	5810	5810	5810	0
562	20241008	105400	36311890	5810	5810	5810	5810	0
563	20241008	105300	36311890	5810	5810	5810	5810	0
564	20241008	105200	36311890	5810	5810	5810	5810	0
565	20241008	105100	36311890	5810	5810	5810	5810	0
566	20241008	105000	36311890	5810	5810	5810	5810	0
567	20241008	104900	36311890	5810	5810	5810	5810	0
568	20241008	104800	36311890	5810	5810	5810	5810	0
569	20241008	104700	36311890	5810	5810	5810	5810	0
570	20241008	104600	36311890	5810	5810	5810	5810	0
571	20241008	104500	36311890	5810	5810	5810	5810	0
572	20241008	104400	36311890	5810	5810	5810	5810	0
573	20241008	104300	36311890	5810	5810	5810	5810	0
574	20241008	104200	36311890	5810	5810	5810	5810	0
575	20241008	104100	36311890	5810	5810	5810	5810	0
576	20241008	104000	36311890	5810	5810	5810	5810	0
577	20241008	103900	36311890	5810	5810	5810	5810	0
578	20241008	103800	36311890	5810	5810	5810	5810	0
579	20241008	103700	36311890	5810	5810	5810	5810	0
580	20241008	103600	36311890	5810	5810	5810	5810	0
581	20241008	103500	36311890	5810	5810	5810	5810	10
582	20241008	103400	36253790	5810	5810	5810	5810	0
583	20241008	103300	36253790	5810	5810	5810	5810	0
584	20241008	103200	36253790	5810	5810	5810	5810	0
585	20241008	103100	36253790	5810	5810	5810	5810	0
586	20241008	103000	36253790	5810	5810	5810	5810	0
587	20241008	102900	36253790	5810	5810	5810	5810	0
588	20241008	102800	36253790	5810	5810	5810	5810	0
589	20241008	102700	36253790	5810	5810	5810	5810	0
590	20241008	102600	36253790	5810	5810	5810	5810	0
591	20241008	102500	36253790	5810	5810	5810	5810	0
592	20241008	102400	36253790	5810	5810	5810	5810	10
593	20241008	102300	36195690	5880	5880	5880	5880	0
594	20241008	102200	36195690	5880	5880	5880	5880	0
595	20241008	102100	36195690	5880	5820	5880	5820	86
596	20241008	102000	35693450	5820	5820	5820	5820	42
597	20241008	101900	35449010	5820	5820	5820	5820	0
598	20241008	101800	35449010	5820	5820	5820	5820	0
599	20241008	101700	35449010	5820	5820	5820	5820	1
600	20241008	101600	35443190	5820	5820	5820	5820	0
601	20241008	101500	35443190	5820	5820	5820	5820	10
602	20241008	101400	35384990	5820	5820	5820	5820	5
603	20241008	101300	35355890	5780	5780	5780	5780	0
604	20241008	101200	35355890	5780	5780	5780	5780	0
605	20241008	101100	35355890	5780	5780	5780	5780	10
606	20241008	101000	35298090	5780	5780	5780	5780	0
607	20241008	100900	35298090	5780	5780	5780	5780	10
608	20241008	100800	35240290	5780	5780	5780	5780	0
609	20241008	100700	35240290	5780	5780	5780	5780	0
610	20241008	100600	35240290	5780	5780	5780	5780	0
611	20241008	100500	35240290	5780	5780	5780	5780	0
612	20241008	100400	35240290	5780	5780	5780	5780	1
613	20241008	100300	35234510	5760	5760	5760	5760	0
614	20241008	100200	35234510	5760	5760	5760	5760	1000
615	20241008	100100	29474510	5770	5770	5770	5770	0
616	20241008	100000	29474510	5770	5770	5770	5770	792
617	20241008	095900	24904670	5770	5780	5780	5770	758
618	20241008	095800	20530200	5780	5780	5780	5780	0
619	20241008	095700	20530200	5780	5780	5780	5780	400
620	20241008	095600	18218200	5780	5830	5830	5780	1024
621	20241008	095500	12299090	5790	5790	5790	5790	0
622	20241008	095400	12299090	5790	5790	5790	5790	0
623	20241008	095300	12299090	5790	5790	5790	5790	700
624	20241008	095200	8246090	5790	5790	5790	5790	0
625	20241008	095100	8246090	5790	5800	5800	5790	8
626	20241008	095000	8199760	5790	5790	5790	5790	0
627	20241008	094900	8199760	5790	5790	5790	5790	0
628	20241008	094800	8199760	5790	5790	5790	5790	0
629	20241008	094700	8199760	5790	5790	5790	5790	0
630	20241008	094600	8199760	5790	5790	5790	5790	450
631	20241008	094500	5594260	5790	5790	5790	5790	0
632	20241008	094400	5594260	5790	5820	5820	5790	60
633	20241008	094300	5246750	5790	5790	5790	5790	0
634	20241008	094200	5246750	5790	5790	5790	5790	0
635	20241008	094100	5246750	5790	5830	5830	5790	199
636	20241008	094000	4090370	5830	5880	5880	5830	366
637	20241008	093900	1949550	5890	5890	5890	5890	0
638	20241008	093800	1949550	5890	5890	5890	5890	0
639	20241008	093700	1949550	5890	5890	5890	5890	0
640	20241008	093600	1949550	5890	5890	5890	5890	1
641	20241008	093500	1943660	5890	5890	5890	5890	0
642	20241008	093400	1943660	5890	5890	5890	5890	0
643	20241008	093300	1943660	5890	5890	5890	5890	0
644	20241008	093200	1943660	5890	5890	5890	5890	0
645	20241008	093100	1943660	5890	5890	5890	5890	1
646	20241008	093000	1937770	5890	5890	5890	5890	0
647	20241008	092900	1937770	5890	5910	5910	5890	4
648	20241008	092800	1914170	5910	5910	5910	5910	0
649	20241008	092700	1914170	5910	5910	5910	5910	0
650	20241008	092600	1914170	5910	5910	5910	5910	0
651	20241008	092500	1914170	5910	5910	5910	5910	0
652	20241008	092400	1914170	5910	5910	5910	5910	0
653	20241008	092300	1914170	5910	5910	5910	5910	0
654	20241008	092200	1914170	5910	5910	5910	5910	0
655	20241008	092100	1914170	5910	5910	5910	5910	0
656	20241008	092000	1914170	5910	5910	5910	5910	0
657	20241008	091900	1914170	5910	5910	5910	5910	4
658	20241008	091800	1890530	5920	5930	5930	5920	2
659	20241008	091700	1878680	5940	5920	5940	5920	200
660	20241008	091600	692620	5920	5920	5920	5920	0
661	20241008	091500	692620	5920	5920	5920	5920	0
662	20241008	091400	692620	5920	5920	5920	5920	1
663	20241008	091300	686700	5920	5920	5920	5920	0
664	20241008	091200	686700	5920	5920	5920	5920	1
665	20241008	091100	680780	5920	5920	5920	5920	0
666	20241008	091000	680780	5920	5920	5920	5920	1
667	20241008	090900	674860	5920	5920	5920	5920	2
668	20241008	090800	663020	5920	5920	5920	5920	0
669	20241008	090700	663020	5920	5920	5920	5920	0
670	20241008	090600	663020	5920	5920	5920	5920	1
671	20241008	090500	657100	5920	5920	5920	5920	108
672	20241008	090400	17740	5920	5920	5920	5920	0
673	20241008	090300	17740	5920	5920	5920	5920	0
674	20241008	090200	17740	5920	5920	5920	5920	0
675	20241008	090100	17740	5920	5920	5920	5920	0
676	20241008	090000	17740	5920	5930	5930	5890	3