KissMeData/039830/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192500	36194010	5560	5560	5560	5560	64
3	20241014	192400	36194010	5560	5560	5560	5560	0
4	20241014	192300	36194010	5560	5560	5560	5560	0
5	20241014	192200	36194010	5560	5560	5560	5560	0
6	20241014	192100	36194010	5560	5560	5560	5560	0
7	20241014	192000	36194010	5560	5560	5560	5560	0
8	20241014	191900	36194010	5560	5560	5560	5560	0
9	20241014	191800	36194010	5560	5560	5560	5560	0
10	20241014	191700	36194010	5560	5560	5560	5560	0
11	20241014	191600	36194010	5560	5560	5560	5560	0
12	20241014	191500	36194010	5560	5560	5560	5560	0
13	20241014	191400	36194010	5560	5560	5560	5560	0
14	20241014	191300	36194010	5560	5560	5560	5560	0
15	20241014	191200	36194010	5560	5560	5560	5560	0
16	20241014	191100	36194010	5560	5560	5560	5560	0
17	20241014	191000	36194010	5560	5560	5560	5560	0
18	20241014	190900	36194010	5560	5560	5560	5560	0
19	20241014	190800	36194010	5560	5560	5560	5560	0
20	20241014	190700	36194010	5560	5560	5560	5560	0
21	20241014	190600	36194010	5560	5560	5560	5560	0
22	20241014	190500	36194010	5560	5560	5560	5560	0
23	20241014	190400	36194010	5560	5560	5560	5560	0
24	20241014	190300	36194010	5560	5560	5560	5560	0
25	20241014	190200	36194010	5560	5560	5560	5560	0
26	20241014	190100	36194010	5560	5560	5560	5560	0
27	20241014	190000	36194010	5560	5560	5560	5560	0
28	20241014	185900	36194010	5560	5560	5560	5560	0
29	20241014	185800	36194010	5560	5560	5560	5560	0
30	20241014	185700	36194010	5560	5560	5560	5560	0
31	20241014	185600	36194010	5560	5560	5560	5560	0
32	20241014	185500	36194010	5560	5560	5560	5560	64
33	20241014	185400	36194010	5560	5560	5560	5560	0
34	20241014	185300	36194010	5560	5560	5560	5560	0
35	20241014	185200	36194010	5560	5560	5560	5560	0
36	20241014	185100	36194010	5560	5560	5560	5560	0
37	20241014	185000	36194010	5560	5560	5560	5560	0
38	20241014	184900	36194010	5560	5560	5560	5560	0
39	20241014	184800	36194010	5560	5560	5560	5560	0
40	20241014	184700	36194010	5560	5560	5560	5560	0
41	20241014	184600	36194010	5560	5560	5560	5560	0
42	20241014	184500	36194010	5560	5560	5560	5560	0
43	20241014	184400	36194010	5560	5560	5560	5560	0
44	20241014	184300	36194010	5560	5560	5560	5560	0
45	20241014	184200	36194010	5560	5560	5560	5560	0
46	20241014	184100	36194010	5560	5560	5560	5560	0
47	20241014	184000	36194010	5560	5560	5560	5560	0
48	20241014	183900	36194010	5560	5560	5560	5560	0
49	20241014	183800	36194010	5560	5560	5560	5560	0
50	20241014	183700	36194010	5560	5560	5560	5560	0
51	20241014	183600	36194010	5560	5560	5560	5560	0
52	20241014	183500	36194010	5560	5560	5560	5560	0
53	20241014	183400	36194010	5560	5560	5560	5560	0
54	20241014	183300	36194010	5560	5560	5560	5560	0
55	20241014	183200	36194010	5560	5560	5560	5560	0
56	20241014	183100	36194010	5560	5560	5560	5560	0
57	20241014	183000	36194010	5560	5560	5560	5560	0
58	20241014	182900	36194010	5560	5560	5560	5560	0
59	20241014	182800	36194010	5560	5560	5560	5560	0
60	20241014	182700	36194010	5560	5560	5560	5560	0
61	20241014	182600	36194010	5560	5560	5560	5560	0
62	20241014	182500	36194010	5560	5560	5560	5560	64
63	20241014	182400	36194010	5560	5560	5560	5560	0
64	20241014	182300	36194010	5560	5560	5560	5560	0
65	20241014	182200	36194010	5560	5560	5560	5560	0
66	20241014	182100	36194010	5560	5560	5560	5560	0
67	20241014	182000	36194010	5560	5560	5560	5560	0
68	20241014	181900	36194010	5560	5560	5560	5560	0
69	20241014	181800	36194010	5560	5560	5560	5560	0
70	20241014	181700	36194010	5560	5560	5560	5560	0
71	20241014	181600	36194010	5560	5560	5560	5560	0
72	20241014	181500	36194010	5560	5560	5560	5560	0
73	20241014	181400	36194010	5560	5560	5560	5560	0
74	20241014	181300	36194010	5560	5560	5560	5560	0
75	20241014	181200	36194010	5560	5560	5560	5560	0
76	20241014	181100	36194010	5560	5560	5560	5560	0
77	20241014	181000	36194010	5560	5560	5560	5560	0
78	20241014	180900	36194010	5560	5560	5560	5560	0
79	20241014	180800	36194010	5560	5560	5560	5560	0
80	20241014	180700	36194010	5560	5560	5560	5560	0
81	20241014	180600	36194010	5560	5560	5560	5560	0
82	20241014	180500	36194010	5560	5560	5560	5560	0
83	20241014	180400	36194010	5560	5560	5560	5560	0
84	20241014	180300	36194010	5560	5560	5560	5560	0
85	20241014	180200	36194010	5560	5560	5560	5560	0
86	20241014	180100	36194010	5560	5560	5560	5560	0
87	20241014	180000	36194010	5560	5560	5560	5560	0
88	20241014	175900	36194010	5560	5560	5560	5560	0
89	20241014	175800	36194010	5560	5560	5560	5560	0
90	20241014	175700	36194010	5560	5560	5560	5560	0
91	20241014	175600	36194010	5560	5560	5560	5560	0
92	20241014	175500	36194010	5560	5560	5560	5560	64
93	20241014	175400	36194010	5560	5560	5560	5560	0
94	20241014	175300	36194010	5560	5560	5560	5560	0
95	20241014	175200	36194010	5560	5560	5560	5560	0
96	20241014	175100	36194010	5560	5560	5560	5560	0
97	20241014	175000	36194010	5560	5560	5560	5560	0
98	20241014	174900	36194010	5560	5560	5560	5560	0
99	20241014	174800	36194010	5560	5560	5560	5560	0
100	20241014	174700	36194010	5560	5560	5560	5560	0
101	20241014	174600	36194010	5560	5560	5560	5560	0
102	20241014	174500	36194010	5560	5560	5560	5560	0
103	20241014	174400	36194010	5560	5560	5560	5560	0
104	20241014	174300	36194010	5560	5560	5560	5560	0
105	20241014	174200	36194010	5560	5560	5560	5560	0
106	20241014	174100	36194010	5560	5560	5560	5560	0
107	20241014	174000	36194010	5560	5560	5560	5560	0
108	20241014	173900	36194010	5560	5560	5560	5560	0
109	20241014	173800	36194010	5560	5560	5560	5560	0
110	20241014	173700	36194010	5560	5560	5560	5560	0
111	20241014	173600	36194010	5560	5560	5560	5560	0
112	20241014	173500	36194010	5560	5560	5560	5560	0
113	20241014	173400	36194010	5560	5560	5560	5560	0
114	20241014	173300	36194010	5560	5560	5560	5560	0
115	20241014	173200	36194010	5560	5560	5560	5560	0
116	20241014	173100	36194010	5560	5560	5560	5560	0
117	20241014	173000	36194010	5560	5560	5560	5560	0
118	20241014	172900	36194010	5560	5560	5560	5560	0
119	20241014	172800	36194010	5560	5560	5560	5560	0
120	20241014	172700	36194010	5560	5560	5560	5560	0
121	20241014	172600	36194010	5560	5560	5560	5560	0
122	20241014	172500	36194010	5560	5560	5560	5560	64
123	20241014	172400	36194010	5560	5560	5560	5560	0
124	20241014	172300	36194010	5560	5560	5560	5560	0
125	20241014	172200	36194010	5560	5560	5560	5560	0
126	20241014	172100	36194010	5560	5560	5560	5560	0
127	20241014	172000	36194010	5560	5560	5560	5560	0
128	20241014	171900	36194010	5560	5560	5560	5560	0
129	20241014	171800	36194010	5560	5560	5560	5560	0
130	20241014	171700	36194010	5560	5560	5560	5560	0
131	20241014	171600	36194010	5560	5560	5560	5560	0
132	20241014	171500	36194010	5560	5560	5560	5560	0
133	20241014	171400	36194010	5560	5560	5560	5560	0
134	20241014	171300	36194010	5560	5560	5560	5560	0
135	20241014	171200	36194010	5560	5560	5560	5560	0
136	20241014	171100	36194010	5560	5560	5560	5560	0
137	20241014	171000	36194010	5560	5560	5560	5560	0
138	20241014	170900	36194010	5560	5560	5560	5560	0
139	20241014	170800	36194010	5560	5560	5560	5560	0
140	20241014	170700	36194010	5560	5560	5560	5560	0
141	20241014	170600	36194010	5560	5560	5560	5560	0
142	20241014	170500	36194010	5560	5560	5560	5560	0
143	20241014	170400	36194010	5560	5560	5560	5560	0
144	20241014	170300	36194010	5560	5560	5560	5560	0
145	20241014	170200	36194010	5560	5560	5560	5560	0
146	20241014	170100	36194010	5560	5560	5560	5560	0
147	20241014	170000	36194010	5560	5560	5560	5560	0
148	20241014	165900	36194010	5560	5560	5560	5560	0
149	20241014	165800	36194010	5560	5560	5560	5560	0
150	20241014	165700	36194010	5560	5560	5560	5560	0
151	20241014	165600	36194010	5560	5560	5560	5560	0
152	20241014	165500	36194010	5560	5560	5560	5560	64
153	20241014	165400	36194010	5560	5560	5560	5560	0
154	20241014	165300	36194010	5560	5560	5560	5560	0
155	20241014	165200	36194010	5560	5560	5560	5560	0
156	20241014	165100	36194010	5560	5560	5560	5560	0
157	20241014	165000	36194010	5560	5560	5560	5560	0
158	20241014	164900	36194010	5560	5560	5560	5560	0
159	20241014	164800	36194010	5560	5560	5560	5560	0
160	20241014	164700	36194010	5560	5560	5560	5560	0
161	20241014	164600	36194010	5560	5560	5560	5560	0
162	20241014	164500	36194010	5560	5560	5560	5560	0
163	20241014	164400	36194010	5560	5560	5560	5560	0
164	20241014	164300	36194010	5560	5560	5560	5560	0
165	20241014	164200	36194010	5560	5560	5560	5560	0
166	20241014	164100	36194010	5560	5560	5560	5560	0
167	20241014	164000	36194010	5560	5560	5560	5560	0
168	20241014	163900	36194010	5560	5560	5560	5560	0
169	20241014	163800	36194010	5560	5560	5560	5560	0
170	20241014	163700	36194010	5560	5560	5560	5560	0
171	20241014	163600	36194010	5560	5560	5560	5560	0
172	20241014	163500	36194010	5560	5560	5560	5560	0
173	20241014	163400	36194010	5560	5560	5560	5560	0
174	20241014	163300	36194010	5560	5560	5560	5560	0
175	20241014	163200	36194010	5560	5560	5560	5560	0
176	20241014	163100	36194010	5560	5560	5560	5560	0
177	20241014	163000	36194010	5560	5560	5560	5560	0
178	20241014	162900	36194010	5560	5560	5560	5560	0
179	20241014	162800	36194010	5560	5560	5560	5560	0
180	20241014	162700	36194010	5560	5560	5560	5560	0
181	20241014	162600	36194010	5560	5560	5560	5560	0
182	20241014	162500	36194010	5560	5560	5560	5560	64
183	20241014	162400	36194010	5560	5560	5560	5560	0
184	20241014	162300	36194010	5560	5560	5560	5560	0
185	20241014	162200	36194010	5560	5560	5560	5560	0
186	20241014	162100	36194010	5560	5560	5560	5560	0
187	20241014	162000	36194010	5560	5560	5560	5560	0
188	20241014	161900	36194010	5560	5560	5560	5560	0
189	20241014	161800	36194010	5560	5560	5560	5560	0
190	20241014	161700	36194010	5560	5560	5560	5560	0
191	20241014	161600	36194010	5560	5560	5560	5560	0
192	20241014	161500	36194010	5560	5560	5560	5560	0
193	20241014	161400	36194010	5560	5560	5560	5560	0
194	20241014	161300	36194010	5560	5560	5560	5560	0
195	20241014	161200	36194010	5560	5560	5560	5560	0
196	20241014	161100	36194010	5560	5560	5560	5560	0
197	20241014	161000	36194010	5560	5560	5560	5560	0
198	20241014	160900	36194010	5560	5560	5560	5560	0
199	20241014	160800	36194010	5560	5560	5560	5560	0
200	20241014	160700	36194010	5560	5560	5560	5560	0
201	20241014	160600	36194010	5560	5560	5560	5560	0
202	20241014	160500	36194010	5560	5560	5560	5560	0
203	20241014	160400	36194010	5560	5560	5560	5560	0
204	20241014	160300	36194010	5560	5560	5560	5560	0
205	20241014	160200	36194010	5560	5560	5560	5560	0
206	20241014	160100	36194010	5560	5560	5560	5560	0
207	20241014	160000	36194010	5560	5560	5560	5560	0
208	20241014	155900	36194010	5560	5560	5560	5560	0
209	20241014	155800	36194010	5560	5560	5560	5560	0
210	20241014	155700	36194010	5560	5560	5560	5560	0
211	20241014	155600	36194010	5560	5560	5560	5560	0
212	20241014	155500	36194010	5560	5560	5560	5560	64
213	20241014	155400	36194010	5560	5560	5560	5560	0
214	20241014	155300	36194010	5560	5560	5560	5560	0
215	20241014	155200	36194010	5560	5560	5560	5560	0
216	20241014	155100	36194010	5560	5560	5560	5560	0
217	20241014	155000	36194010	5560	5560	5560	5560	0
218	20241014	154900	36194010	5560	5560	5560	5560	0
219	20241014	154800	36194010	5560	5560	5560	5560	0
220	20241014	154700	36194010	5560	5560	5560	5560	0
221	20241014	154600	36194010	5560	5560	5560	5560	0
222	20241014	154500	36194010	5560	5560	5560	5560	0
223	20241014	154400	36194010	5560	5560	5560	5560	0
224	20241014	154300	36194010	5560	5560	5560	5560	0
225	20241014	154200	36194010	5560	5560	5560	5560	0
226	20241014	154100	36194010	5560	5560	5560	5560	0
227	20241014	154000	36194010	5560	5560	5560	5560	0
228	20241014	153900	36194010	5560	5560	5560	5560	0
229	20241014	153800	36194010	5560	5560	5560	5560	0
230	20241014	153700	36194010	5560	5560	5560	5560	0
231	20241014	153600	36194010	5560	5560	5560	5560	0
232	20241014	153500	36194010	5560	5560	5560	5560	0
233	20241014	153400	36194010	5560	5560	5560	5560	0
234	20241014	153300	36194010	5560	5560	5560	5560	0
235	20241014	153200	36194010	5560	5560	5560	5560	0
236	20241014	153100	36194010	5560	5560	5560	5560	0
237	20241014	153000	36194010	5560	5560	5560	5560	64
238	20241014	152900	35838170	5560	5560	5560	5560	0
239	20241014	152800	35838170	5560	5560	5560	5560	0
240	20241014	152700	35838170	5560	5560	5560	5560	0
241	20241014	152600	35838170	5560	5560	5560	5560	0
242	20241014	152500	35838170	5560	5560	5560	5560	0
243	20241014	152400	35838170	5560	5560	5560	5560	0
244	20241014	152300	35838170	5560	5560	5560	5560	0
245	20241014	152200	35838170	5560	5560	5560	5560	0
246	20241014	152100	35838170	5560	5560	5560	5560	0
247	20241014	152000	35838170	5560	5560	5560	5560	0
248	20241014	151900	35838170	5560	5560	5560	5560	0
249	20241014	151800	35838170	5560	5560	5560	5560	42
250	20241014	151700	35604650	5560	5560	5560	5560	0
251	20241014	151600	35604650	5560	5560	5560	5560	0
252	20241014	151500	35604650	5560	5560	5560	5560	0
253	20241014	151400	35604650	5560	5560	5560	5560	0
254	20241014	151300	35604650	5560	5560	5560	5560	0
255	20241014	151200	35604650	5560	5560	5560	5560	0
256	20241014	151100	35604650	5560	5560	5560	5560	0
257	20241014	151000	35604650	5560	5560	5560	5560	0
258	20241014	150900	35604650	5560	5560	5560	5560	0
259	20241014	150800	35604650	5560	5560	5560	5560	0
260	20241014	150700	35604650	5560	5560	5560	5560	0
261	20241014	150600	35604650	5560	5560	5560	5560	0
262	20241014	150500	35604650	5560	5560	5560	5560	0
263	20241014	150400	35604650	5560	5560	5560	5560	1
264	20241014	150300	35599090	5560	5560	5560	5560	0
265	20241014	150200	35599090	5560	5560	5560	5560	0
266	20241014	150100	35599090	5560	5550	5560	5550	500
267	20241014	150000	32822120	5540	5540	5540	5540	0
268	20241014	145900	32822120	5540	5540	5540	5540	0
269	20241014	145800	32822120	5540	5540	5540	5540	0
270	20241014	145700	32822120	5540	5540	5540	5540	0
271	20241014	145600	32822120	5540	5540	5540	5540	0
272	20241014	145500	32822120	5540	5540	5540	5540	0
273	20241014	145400	32822120	5540	5540	5540	5540	0
274	20241014	145300	32822120	5540	5540	5540	5540	0
275	20241014	145200	32822120	5540	5540	5540	5540	0
276	20241014	145100	32822120	5540	5540	5540	5540	0
277	20241014	145000	32822120	5540	5540	5540	5540	0
278	20241014	144900	32822120	5540	5540	5540	5540	0
279	20241014	144800	32822120	5540	5540	5540	5540	35
280	20241014	144700	32628220	5530	5530	5530	5530	0
281	20241014	144600	32628220	5530	5530	5530	5530	0
282	20241014	144500	32628220	5530	5530	5530	5530	150
283	20241014	144400	31798720	5540	5540	5540	5540	0
284	20241014	144300	31798720	5540	5540	5540	5540	0
285	20241014	144200	31798720	5540	5540	5540	5540	0
286	20241014	144100	31798720	5540	5540	5540	5540	0
287	20241014	144000	31798720	5540	5540	5540	5540	0
288	20241014	143900	31798720	5540	5540	5540	5540	0
289	20241014	143800	31798720	5540	5540	5540	5540	0
290	20241014	143700	31798720	5540	5540	5540	5540	0
291	20241014	143600	31798720	5540	5540	5540	5540	120
292	20241014	143500	31133920	5540	5540	5540	5540	0
293	20241014	143400	31133920	5540	5540	5540	5540	0
294	20241014	143300	31133920	5540	5540	5540	5540	0
295	20241014	143200	31133920	5540	5540	5540	5540	0
296	20241014	143100	31133920	5540	5540	5540	5540	0
297	20241014	143000	31133920	5540	5540	5540	5540	0
298	20241014	142900	31133920	5540	5540	5540	5540	1
299	20241014	142800	31128380	5540	5540	5540	5540	0
300	20241014	142700	31128380	5540	5540	5540	5540	486
301	20241014	142600	28435940	5540	5540	5540	5540	0
302	20241014	142500	28435940	5540	5540	5540	5540	0
303	20241014	142400	28435940	5540	5540	5540	5540	0
304	20241014	142300	28435940	5540	5540	5540	5540	0
305	20241014	142200	28435940	5540	5540	5540	5540	1
306	20241014	142100	28430400	5530	5530	5530	5530	0
307	20241014	142000	28430400	5530	5530	5530	5530	40
308	20241014	141900	28209200	5530	5530	5530	5530	0
309	20241014	141800	28209200	5530	5530	5530	5530	0
310	20241014	141700	28209200	5530	5530	5530	5530	0
311	20241014	141600	28209200	5530	5530	5530	5530	0
312	20241014	141500	28209200	5530	5530	5530	5530	0
313	20241014	141400	28209200	5530	5530	5530	5530	0
314	20241014	141300	28209200	5530	5530	5530	5530	0
315	20241014	141200	28209200	5530	5530	5530	5530	0
316	20241014	141100	28209200	5530	5530	5530	5530	0
317	20241014	141000	28209200	5530	5530	5530	5530	0
318	20241014	140900	28209200	5530	5530	5530	5530	0
319	20241014	140800	28209200	5530	5530	5530	5530	0
320	20241014	140700	28209200	5530	5530	5530	5530	0
321	20241014	140600	28209200	5530	5530	5530	5530	0
322	20241014	140500	28209200	5530	5530	5530	5530	0
323	20241014	140400	28209200	5530	5530	5530	5530	0
324	20241014	140300	28209200	5530	5530	5530	5530	180
325	20241014	140200	27213800	5530	5530	5530	5530	0
326	20241014	140100	27213800	5530	5530	5530	5530	0
327	20241014	140000	27213800	5530	5530	5530	5530	0
328	20241014	135900	27213800	5530	5520	5530	5520	500
329	20241014	135800	24452640	5520	5520	5520	5520	0
330	20241014	135700	24452640	5520	5520	5520	5520	0
331	20241014	135600	24452640	5520	5520	5520	5520	0
332	20241014	135500	24452640	5520	5520	5520	5520	0
333	20241014	135400	24452640	5520	5520	5520	5520	0
334	20241014	135300	24452640	5520	5520	5520	5520	0
335	20241014	135200	24452640	5520	5520	5520	5520	0
336	20241014	135100	24452640	5520	5520	5520	5520	0
337	20241014	135000	24452640	5520	5520	5520	5520	0
338	20241014	134900	24452640	5520	5520	5520	5520	0
339	20241014	134800	24452640	5520	5520	5520	5520	0
340	20241014	134700	24452640	5520	5520	5520	5520	5
341	20241014	134600	24425040	5520	5520	5520	5520	0
342	20241014	134500	24425040	5520	5520	5520	5520	0
343	20241014	134400	24425040	5520	5520	5520	5520	0
344	20241014	134300	24425040	5520	5520	5520	5520	0
345	20241014	134200	24425040	5520	5520	5520	5520	0
346	20241014	134100	24425040	5520	5520	5520	5520	0
347	20241014	134000	24425040	5520	5520	5520	5520	0
348	20241014	133900	24425040	5520	5520	5520	5520	0
349	20241014	133800	24425040	5520	5520	5520	5520	0
350	20241014	133700	24425040	5520	5520	5520	5520	0
351	20241014	133600	24425040	5520	5520	5520	5520	0
352	20241014	133500	24425040	5520	5520	5520	5520	0
353	20241014	133400	24425040	5520	5520	5520	5520	0
354	20241014	133300	24425040	5520	5520	5520	5520	0
355	20241014	133200	24425040	5520	5520	5520	5520	0
356	20241014	133100	24425040	5520	5520	5520	5520	0
357	20241014	133000	24425040	5520	5520	5520	5520	0
358	20241014	132900	24425040	5520	5520	5520	5520	0
359	20241014	132800	24425040	5520	5520	5520	5520	0
360	20241014	132700	24425040	5520	5520	5520	5520	0
361	20241014	132600	24425040	5520	5520	5520	5520	0
362	20241014	132500	24425040	5520	5510	5520	5510	5
363	20241014	132400	24397470	5510	5510	5510	5510	0
364	20241014	132300	24397470	5510	5510	5510	5510	0
365	20241014	132200	24397470	5510	5510	5510	5510	0
366	20241014	132100	24397470	5510	5510	5510	5510	0
367	20241014	132000	24397470	5510	5510	5510	5510	0
368	20241014	131900	24397470	5510	5510	5510	5510	1
369	20241014	131800	24391960	5510	5510	5510	5510	0
370	20241014	131700	24391960	5510	5510	5510	5510	0
371	20241014	131600	24391960	5510	5510	5510	5510	0
372	20241014	131500	24391960	5510	5510	5510	5510	0
373	20241014	131400	24391960	5510	5510	5510	5510	0
374	20241014	131300	24391960	5510	5510	5510	5510	0
375	20241014	131200	24391960	5510	5510	5510	5510	949
376	20241014	131100	19162970	5530	5530	5530	5530	6
377	20241014	131000	19129790	5530	5530	5530	5530	0
378	20241014	130900	19129790	5530	5550	5550	5530	690
379	20241014	130800	15314010	5550	5550	5550	5550	0
380	20241014	130700	15314010	5550	5550	5550	5550	270
381	20241014	130600	13815510	5560	5560	5560	5560	0
382	20241014	130500	13815510	5560	5560	5560	5560	0
383	20241014	130400	13815510	5560	5560	5560	5560	0
384	20241014	130300	13815510	5560	5560	5560	5560	0
385	20241014	130200	13815510	5560	5560	5560	5560	0
386	20241014	130100	13815510	5560	5560	5560	5560	0
387	20241014	130000	13815510	5560	5560	5560	5560	0
388	20241014	125900	13815510	5560	5560	5560	5560	0
389	20241014	125800	13815510	5560	5560	5560	5560	0
390	20241014	125700	13815510	5560	5560	5560	5560	0
391	20241014	125600	13815510	5560	5560	5560	5560	0
392	20241014	125500	13815510	5560	5560	5560	5560	0
393	20241014	125400	13815510	5560	5560	5560	5560	0
394	20241014	125300	13815510	5560	5560	5560	5560	0
395	20241014	125200	13815510	5560	5560	5560	5560	0
396	20241014	125100	13815510	5560	5560	5560	5560	0
397	20241014	125000	13815510	5560	5560	5560	5560	1
398	20241014	124900	13809950	5550	5550	5550	5550	0
399	20241014	124800	13809950	5550	5550	5550	5550	0
400	20241014	124700	13809950	5550	5550	5550	5550	0
401	20241014	124600	13809950	5550	5550	5550	5550	309
402	20241014	124500	12095000	5550	5550	5550	5550	0
403	20241014	124400	12095000	5550	5550	5550	5550	8
404	20241014	124300	12050600	5560	5560	5560	5560	0
405	20241014	124200	12050600	5560	5560	5560	5560	0
406	20241014	124100	12050600	5560	5560	5560	5560	0
407	20241014	124000	12050600	5560	5560	5560	5560	0
408	20241014	123900	12050600	5560	5560	5560	5560	0
409	20241014	123800	12050600	5560	5540	5560	5540	901
410	20241014	123700	7050010	5540	5540	5540	5540	0
411	20241014	123600	7050010	5540	5540	5540	5540	0
412	20241014	123500	7050010	5540	5540	5540	5540	0
413	20241014	123400	7050010	5540	5540	5540	5540	0
414	20241014	123300	7050010	5540	5540	5540	5540	0
415	20241014	123200	7050010	5540	5540	5540	5540	0
416	20241014	123100	7050010	5540	5540	5540	5540	0
417	20241014	123000	7050010	5540	5540	5540	5540	0
418	20241014	122900	7050010	5540	5540	5540	5540	0
419	20241014	122800	7050010	5540	5540	5540	5540	10
420	20241014	122700	6994610	5540	5540	5540	5540	0
421	20241014	122600	6994610	5540	5540	5540	5540	0
422	20241014	122500	6994610	5540	5540	5540	5540	0
423	20241014	122400	6994610	5540	5540	5540	5540	0
424	20241014	122300	6994610	5540	5540	5540	5540	0
425	20241014	122200	6994610	5540	5540	5540	5540	0
426	20241014	122100	6994610	5540	5540	5540	5540	0
427	20241014	122000	6994610	5540	5540	5540	5540	0
428	20241014	121900	6994610	5540	5530	5540	5530	361
429	20241014	121800	4994720	5540	5540	5540	5540	0
430	20241014	121700	4994720	5540	5540	5540	5540	0
431	20241014	121600	4994720	5540	5540	5540	5540	0
432	20241014	121500	4994720	5540	5540	5540	5540	0
433	20241014	121400	4994720	5540	5540	5540	5540	0
434	20241014	121300	4994720	5540	5540	5540	5540	0
435	20241014	121200	4994720	5540	5540	5540	5540	0
436	20241014	121100	4994720	5540	5540	5540	5540	0
437	20241014	121000	4994720	5540	5540	5540	5540	0
438	20241014	120900	4994720	5540	5540	5540	5540	0
439	20241014	120800	4994720	5540	5540	5540	5540	0
440	20241014	120700	4994720	5540	5540	5540	5540	0
441	20241014	120600	4994720	5540	5540	5540	5540	0
442	20241014	120500	4994720	5540	5540	5540	5540	0
443	20241014	120400	4994720	5540	5540	5540	5540	0
444	20241014	120300	4994720	5540	5540	5540	5540	0
445	20241014	120200	4994720	5540	5540	5540	5540	0
446	20241014	120100	4994720	5540	5540	5540	5540	0
447	20241014	120000	4994720	5540	5540	5540	5540	0
448	20241014	115900	4994720	5540	5540	5540	5540	0
449	20241014	115800	4994720	5540	5540	5540	5540	0
450	20241014	115700	4994720	5540	5540	5540	5540	0
451	20241014	115600	4994720	5540	5540	5540	5540	0
452	20241014	115500	4994720	5540	5540	5540	5540	0
453	20241014	115400	4994720	5540	5540	5540	5540	0
454	20241014	115300	4994720	5540	5540	5540	5540	0
455	20241014	115200	4994720	5540	5540	5540	5540	0
456	20241014	115100	4994720	5540	5540	5540	5540	0
457	20241014	115000	4994720	5540	5540	5540	5540	0
458	20241014	114900	4994720	5540	5540	5540	5540	0
459	20241014	114800	4994720	5540	5540	5540	5540	0
460	20241014	114700	4994720	5540	5540	5540	5540	0
461	20241014	114600	4994720	5540	5540	5540	5540	0
462	20241014	114500	4994720	5540	5540	5540	5540	0
463	20241014	114400	4994720	5540	5540	5540	5540	0
464	20241014	114300	4994720	5540	5540	5540	5540	0
465	20241014	114200	4994720	5540	5540	5540	5540	0
466	20241014	114100	4994720	5540	5540	5540	5540	0
467	20241014	114000	4994720	5540	5540	5540	5540	0
468	20241014	113900	4994720	5540	5540	5540	5540	0
469	20241014	113800	4994720	5540	5540	5540	5540	0
470	20241014	113700	4994720	5540	5540	5540	5540	0
471	20241014	113600	4994720	5540	5540	5540	5540	0
472	20241014	113500	4994720	5540	5540	5540	5540	0
473	20241014	113400	4994720	5540	5540	5540	5540	0
474	20241014	113300	4994720	5540	5540	5540	5540	0
475	20241014	113200	4994720	5540	5540	5540	5540	1
476	20241014	113100	4989180	5510	5510	5510	5510	56
477	20241014	113000	4680620	5540	5540	5540	5540	0
478	20241014	112900	4680620	5540	5540	5540	5540	0
479	20241014	112800	4680620	5540	5540	5540	5540	0
480	20241014	112700	4680620	5540	5540	5540	5540	0
481	20241014	112600	4680620	5540	5540	5540	5540	0
482	20241014	112500	4680620	5540	5540	5540	5540	0
483	20241014	112400	4680620	5540	5540	5540	5540	0
484	20241014	112300	4680620	5540	5540	5540	5540	0
485	20241014	112200	4680620	5540	5520	5540	5520	500
486	20241014	112100	1912030	5520	5520	5520	5520	0
487	20241014	112000	1912030	5520	5520	5520	5520	0
488	20241014	111900	1912030	5520	5520	5520	5520	0
489	20241014	111800	1912030	5520	5520	5520	5520	14
490	20241014	111700	1834750	5520	5520	5520	5520	0
491	20241014	111600	1834750	5520	5520	5520	5520	0
492	20241014	111500	1834750	5520	5520	5520	5520	0
493	20241014	111400	1834750	5520	5520	5520	5520	0
494	20241014	111300	1834750	5520	5520	5520	5520	0
495	20241014	111200	1834750	5520	5520	5520	5520	0
496	20241014	111100	1834750	5520	5520	5520	5520	0
497	20241014	111000	1834750	5520	5520	5520	5520	0
498	20241014	110900	1834750	5520	5520	5520	5520	0
499	20241014	110800	1834750	5520	5520	5520	5520	0
500	20241014	110700	1834750	5520	5520	5520	5520	0
501	20241014	110600	1834750	5520	5520	5520	5520	0
502	20241014	110500	1834750	5520	5520	5520	5520	5
503	20241014	110400	1807150	5530	5530	5530	5530	0
504	20241014	110300	1807150	5530	5530	5530	5530	0
505	20241014	110200	1807150	5530	5530	5530	5530	0
506	20241014	110100	1807150	5530	5530	5530	5530	0
507	20241014	110000	1807150	5530	5530	5530	5530	0
508	20241014	105900	1807150	5530	5530	5530	5530	0
509	20241014	105800	1807150	5530	5530	5530	5530	0
510	20241014	105700	1807150	5530	5530	5530	5530	0
511	20241014	105600	1807150	5530	5530	5530	5530	0
512	20241014	105500	1807150	5530	5530	5530	5530	0
513	20241014	105400	1807150	5530	5530	5530	5530	0
514	20241014	105300	1807150	5530	5530	5530	5530	0
515	20241014	105200	1807150	5530	5530	5530	5530	0
516	20241014	105100	1807150	5530	5530	5530	5530	0
517	20241014	105000	1807150	5530	5530	5530	5530	1
518	20241014	104900	1801620	5530	5530	5530	5530	0
519	20241014	104800	1801620	5530	5530	5530	5530	0
520	20241014	104700	1801620	5530	5530	5530	5530	0
521	20241014	104600	1801620	5530	5530	5530	5530	1
522	20241014	104500	1796090	5520	5520	5520	5520	0
523	20241014	104400	1796090	5520	5520	5520	5520	1
524	20241014	104300	1790570	5520	5520	5520	5520	10
525	20241014	104200	1735370	5530	5530	5530	5530	0
526	20241014	104100	1735370	5530	5530	5530	5530	0
527	20241014	104000	1735370	5530	5530	5530	5530	0
528	20241014	103900	1735370	5530	5530	5530	5530	0
529	20241014	103800	1735370	5530	5530	5530	5530	0
530	20241014	103700	1735370	5530	5530	5530	5530	0
531	20241014	103600	1735370	5530	5530	5530	5530	0
532	20241014	103500	1735370	5530	5530	5530	5530	0
533	20241014	103400	1735370	5530	5530	5530	5530	1
534	20241014	103300	1729840	5530	5530	5530	5530	0
535	20241014	103200	1729840	5530	5530	5530	5530	0
536	20241014	103100	1729840	5530	5520	5530	5520	5
537	20241014	103000	1702230	5520	5520	5520	5520	0
538	20241014	102900	1702230	5520	5520	5520	5520	1
539	20241014	102800	1696710	5520	5520	5520	5520	0
540	20241014	102700	1696710	5520	5520	5520	5520	0
541	20241014	102600	1696710	5520	5520	5520	5520	0
542	20241014	102500	1696710	5520	5520	5520	5520	0
543	20241014	102400	1696710	5520	5520	5520	5520	0
544	20241014	102300	1696710	5520	5520	5520	5520	0
545	20241014	102200	1696710	5520	5520	5520	5520	6
546	20241014	102100	1663590	5530	5530	5530	5530	0
547	20241014	102000	1663590	5530	5530	5530	5530	0
548	20241014	101900	1663590	5530	5530	5530	5530	0
549	20241014	101800	1663590	5530	5530	5530	5530	0
550	20241014	101700	1663590	5530	5530	5530	5530	0
551	20241014	101600	1663590	5530	5530	5530	5530	0
552	20241014	101500	1663590	5530	5530	5530	5530	0
553	20241014	101400	1663590	5530	5530	5530	5530	0
554	20241014	101300	1663590	5530	5530	5530	5530	0
555	20241014	101200	1663590	5530	5530	5530	5530	0
556	20241014	101100	1663590	5530	5530	5530	5530	0
557	20241014	101000	1663590	5530	5530	5530	5530	0
558	20241014	100900	1663590	5530	5530	5530	5530	0
559	20241014	100800	1663590	5530	5530	5530	5530	0
560	20241014	100700	1663590	5530	5530	5530	5530	0
561	20241014	100600	1663590	5530	5530	5530	5530	0
562	20241014	100500	1663590	5530	5530	5530	5530	1
563	20241014	100400	1658060	5490	5490	5490	5490	0
564	20241014	100300	1658060	5490	5490	5490	5490	12
565	20241014	100200	1592180	5540	5540	5540	5540	0
566	20241014	100100	1592180	5540	5540	5540	5540	0
567	20241014	100000	1592180	5540	5540	5540	5540	0
568	20241014	095900	1592180	5540	5540	5540	5540	0
569	20241014	095800	1592180	5540	5540	5540	5540	0
570	20241014	095700	1592180	5540	5540	5540	5540	0
571	20241014	095600	1592180	5540	5540	5540	5540	0
572	20241014	095500	1592180	5540	5540	5540	5540	0
573	20241014	095400	1592180	5540	5540	5540	5540	0
574	20241014	095300	1592180	5540	5540	5540	5540	0
575	20241014	095200	1592180	5540	5540	5540	5540	0
576	20241014	095100	1592180	5540	5540	5540	5540	0
577	20241014	095000	1592180	5540	5540	5540	5540	0
578	20241014	094900	1592180	5540	5540	5540	5540	0
579	20241014	094800	1592180	5540	5540	5540	5540	0
580	20241014	094700	1592180	5540	5540	5540	5540	0
581	20241014	094600	1592180	5540	5540	5540	5540	1
582	20241014	094500	1586640	5540	5540	5540	5540	1
583	20241014	094400	1581100	5540	5540	5540	5540	2
584	20241014	094300	1570020	5490	5490	5490	5490	0
585	20241014	094200	1570020	5490	5490	5490	5490	0
586	20241014	094100	1570020	5490	5490	5490	5490	0
587	20241014	094000	1570020	5490	5530	5530	5490	80
588	20241014	093900	1130090	5540	5540	5540	5540	0
589	20241014	093800	1130090	5540	5540	5540	5540	0
590	20241014	093700	1130090	5540	5540	5540	5540	6
591	20241014	093600	1096850	5550	5550	5550	5550	0
592	20241014	093500	1096850	5550	5550	5550	5550	0
593	20241014	093400	1096850	5550	5550	5550	5550	0
594	20241014	093300	1096850	5550	5550	5550	5550	0
595	20241014	093200	1096850	5550	5550	5550	5550	0
596	20241014	093100	1096850	5550	5550	5550	5550	100
597	20241014	093000	541850	5550	5550	5550	5550	0
598	20241014	092900	541850	5550	5550	5550	5550	0
599	20241014	092800	541850	5550	5550	5550	5550	1
600	20241014	092700	536300	5550	5550	5550	5550	0
601	20241014	092600	536300	5550	5550	5550	5550	0
602	20241014	092500	536300	5550	5550	5550	5550	3
603	20241014	092400	519650	5550	5550	5550	5550	0
604	20241014	092300	519650	5550	5550	5550	5550	0
605	20241014	092200	519650	5550	5550	5550	5550	0
606	20241014	092100	519650	5550	5550	5550	5550	0
607	20241014	092000	519650	5550	5550	5550	5550	0
608	20241014	091900	519650	5550	5550	5550	5550	0
609	20241014	091800	519650	5550	5550	5550	5550	1
610	20241014	091700	514100	5530	5530	5530	5530	1
611	20241014	091600	508570	5550	5550	5550	5550	0
612	20241014	091500	508570	5550	5550	5550	5550	0
613	20241014	091400	508570	5550	5550	5550	5550	0
614	20241014	091300	508570	5550	5540	5550	5540	31
615	20241014	091200	336820	5540	5540	5540	5540	0
616	20241014	091100	336820	5540	5540	5540	5540	0
617	20241014	091000	336820	5540	5540	5540	5540	0
618	20241014	090900	336820	5540	5540	5540	5540	0
619	20241014	090800	336820	5540	5540	5540	5540	0
620	20241014	090700	336820	5540	5540	5540	5540	4
621	20241014	090600	314660	5540	5540	5540	5540	0
622	20241014	090500	314660	5540	5540	5540	5540	0
623	20241014	090400	314660	5540	5540	5540	5540	0
624	20241014	090300	314660	5540	5540	5540	5540	0
625	20241014	090200	314660	5540	5540	5540	5540	0
626	20241014	090100	314660	5540	5540	5540	5540	1
627	20241014	090000	309120	5520	5520	5520	5520	56