KissMeData/023150/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190800	12381800	5880	5880	5880	5880	2
3	20241011	190700	12381800	5880	5880	5880	5880	0
4	20241011	190600	12381800	5880	5880	5880	5880	0
5	20241011	190500	12381800	5880	5880	5880	5880	0
6	20241011	190400	12381800	5880	5880	5880	5880	0
7	20241011	190300	12381800	5880	5880	5880	5880	0
8	20241011	190200	12381800	5880	5880	5880	5880	0
9	20241011	190100	12381800	5880	5880	5880	5880	0
10	20241011	190000	12381800	5880	5880	5880	5880	0
11	20241011	185900	12381800	5880	5880	5880	5880	0
12	20241011	185800	12381800	5880	5880	5880	5880	0
13	20241011	185700	12381800	5880	5880	5880	5880	0
14	20241011	185600	12381800	5880	5880	5880	5880	0
15	20241011	185500	12381800	5880	5880	5880	5880	0
16	20241011	185400	12381800	5880	5880	5880	5880	0
17	20241011	185300	12381800	5880	5880	5880	5880	0
18	20241011	185200	12381800	5880	5880	5880	5880	0
19	20241011	185100	12381800	5880	5880	5880	5880	0
20	20241011	185000	12381800	5880	5880	5880	5880	0
21	20241011	184900	12381800	5880	5880	5880	5880	0
22	20241011	184800	12381800	5880	5880	5880	5880	0
23	20241011	184700	12381800	5880	5880	5880	5880	0
24	20241011	184600	12381800	5880	5880	5880	5880	0
25	20241011	184500	12381800	5880	5880	5880	5880	0
26	20241011	184400	12381800	5880	5880	5880	5880	0
27	20241011	184300	12381800	5880	5880	5880	5880	0
28	20241011	184200	12381800	5880	5880	5880	5880	0
29	20241011	184100	12381800	5880	5880	5880	5880	0
30	20241011	184000	12381800	5880	5880	5880	5880	0
31	20241011	183900	12381800	5880	5880	5880	5880	0
32	20241011	183800	12381800	5880	5880	5880	5880	2
33	20241011	183700	12381800	5880	5880	5880	5880	0
34	20241011	183600	12381800	5880	5880	5880	5880	0
35	20241011	183500	12381800	5880	5880	5880	5880	0
36	20241011	183400	12381800	5880	5880	5880	5880	0
37	20241011	183300	12381800	5880	5880	5880	5880	0
38	20241011	183200	12381800	5880	5880	5880	5880	0
39	20241011	183100	12381800	5880	5880	5880	5880	0
40	20241011	183000	12381800	5880	5880	5880	5880	0
41	20241011	182900	12381800	5880	5880	5880	5880	0
42	20241011	182800	12381800	5880	5880	5880	5880	0
43	20241011	182700	12381800	5880	5880	5880	5880	0
44	20241011	182600	12381800	5880	5880	5880	5880	0
45	20241011	182500	12381800	5880	5880	5880	5880	0
46	20241011	182400	12381800	5880	5880	5880	5880	0
47	20241011	182300	12381800	5880	5880	5880	5880	0
48	20241011	182200	12381800	5880	5880	5880	5880	0
49	20241011	182100	12381800	5880	5880	5880	5880	0
50	20241011	182000	12381800	5880	5880	5880	5880	0
51	20241011	181900	12381800	5880	5880	5880	5880	0
52	20241011	181800	12381800	5880	5880	5880	5880	0
53	20241011	181700	12381800	5880	5880	5880	5880	0
54	20241011	181600	12381800	5880	5880	5880	5880	0
55	20241011	181500	12381800	5880	5880	5880	5880	0
56	20241011	181400	12381800	5880	5880	5880	5880	0
57	20241011	181300	12381800	5880	5880	5880	5880	0
58	20241011	181200	12381800	5880	5880	5880	5880	0
59	20241011	181100	12381800	5880	5880	5880	5880	0
60	20241011	181000	12381800	5880	5880	5880	5880	0
61	20241011	180900	12381800	5880	5880	5880	5880	0
62	20241011	180800	12381800	5880	5880	5880	5880	2
63	20241011	180700	12381800	5880	5880	5880	5880	0
64	20241011	180600	12381800	5880	5880	5880	5880	0
65	20241011	180500	12381800	5880	5880	5880	5880	0
66	20241011	180400	12381800	5880	5880	5880	5880	0
67	20241011	180300	12381800	5880	5880	5880	5880	0
68	20241011	180200	12381800	5880	5880	5880	5880	0
69	20241011	180100	12381800	5880	5880	5880	5880	0
70	20241011	180000	12381800	5880	5880	5880	5880	0
71	20241011	175900	12381800	5880	5880	5880	5880	0
72	20241011	175800	12381800	5880	5880	5880	5880	0
73	20241011	175700	12381800	5880	5880	5880	5880	0
74	20241011	175600	12381800	5880	5880	5880	5880	0
75	20241011	175500	12381800	5880	5880	5880	5880	0
76	20241011	175400	12381800	5880	5880	5880	5880	0
77	20241011	175300	12381800	5880	5880	5880	5880	0
78	20241011	175200	12381800	5880	5880	5880	5880	0
79	20241011	175100	12381800	5880	5880	5880	5880	0
80	20241011	175000	12381800	5880	5880	5880	5880	0
81	20241011	174900	12381800	5880	5880	5880	5880	0
82	20241011	174800	12381800	5880	5880	5880	5880	0
83	20241011	174700	12381800	5880	5880	5880	5880	0
84	20241011	174600	12381800	5880	5880	5880	5880	0
85	20241011	174500	12381800	5880	5880	5880	5880	0
86	20241011	174400	12381800	5880	5880	5880	5880	0
87	20241011	174300	12381800	5880	5880	5880	5880	0
88	20241011	174200	12381800	5880	5880	5880	5880	0
89	20241011	174100	12381800	5880	5880	5880	5880	0
90	20241011	174000	12381800	5880	5880	5880	5880	0
91	20241011	173900	12381800	5880	5880	5880	5880	0
92	20241011	173800	12381800	5880	5880	5880	5880	2
93	20241011	173700	12381800	5880	5880	5880	5880	0
94	20241011	173600	12381800	5880	5880	5880	5880	0
95	20241011	173500	12381800	5880	5880	5880	5880	0
96	20241011	173400	12381800	5880	5880	5880	5880	0
97	20241011	173300	12381800	5880	5880	5880	5880	0
98	20241011	173200	12381800	5880	5880	5880	5880	0
99	20241011	173100	12381800	5880	5880	5880	5880	0
100	20241011	173000	12381800	5880	5880	5880	5880	0
101	20241011	172900	12381800	5880	5880	5880	5880	0
102	20241011	172800	12381800	5880	5880	5880	5880	0
103	20241011	172700	12381800	5880	5880	5880	5880	0
104	20241011	172600	12381800	5880	5880	5880	5880	0
105	20241011	172500	12381800	5880	5880	5880	5880	0
106	20241011	172400	12381800	5880	5880	5880	5880	0
107	20241011	172300	12381800	5880	5880	5880	5880	0
108	20241011	172200	12381800	5880	5880	5880	5880	0
109	20241011	172100	12381800	5880	5880	5880	5880	0
110	20241011	172000	12381800	5880	5880	5880	5880	0
111	20241011	171900	12381800	5880	5880	5880	5880	0
112	20241011	171800	12381800	5880	5880	5880	5880	0
113	20241011	171700	12381800	5880	5880	5880	5880	0
114	20241011	171600	12381800	5880	5880	5880	5880	0
115	20241011	171500	12381800	5880	5880	5880	5880	0
116	20241011	171400	12381800	5880	5880	5880	5880	0
117	20241011	171300	12381800	5880	5880	5880	5880	0
118	20241011	171200	12381800	5880	5880	5880	5880	0
119	20241011	171100	12381800	5880	5880	5880	5880	0
120	20241011	171000	12381800	5880	5880	5880	5880	0
121	20241011	170900	12381800	5880	5880	5880	5880	0
122	20241011	170800	12381800	5880	5880	5880	5880	2
123	20241011	170700	12381800	5880	5880	5880	5880	0
124	20241011	170600	12381800	5880	5880	5880	5880	0
125	20241011	170500	12381800	5880	5880	5880	5880	0
126	20241011	170400	12381800	5880	5880	5880	5880	0
127	20241011	170300	12381800	5880	5880	5880	5880	0
128	20241011	170200	12381800	5880	5880	5880	5880	0
129	20241011	170100	12381800	5880	5880	5880	5880	0
130	20241011	170000	12381800	5880	5880	5880	5880	0
131	20241011	165900	12381800	5880	5880	5880	5880	0
132	20241011	165800	12381800	5880	5880	5880	5880	0
133	20241011	165700	12381800	5880	5880	5880	5880	0
134	20241011	165600	12381800	5880	5880	5880	5880	0
135	20241011	165500	12381800	5880	5880	5880	5880	0
136	20241011	165400	12381800	5880	5880	5880	5880	0
137	20241011	165300	12381800	5880	5880	5880	5880	0
138	20241011	165200	12381800	5880	5880	5880	5880	0
139	20241011	165100	12381800	5880	5880	5880	5880	0
140	20241011	165000	12381800	5880	5880	5880	5880	0
141	20241011	164900	12381800	5880	5880	5880	5880	0
142	20241011	164800	12381800	5880	5880	5880	5880	0
143	20241011	164700	12381800	5880	5880	5880	5880	0
144	20241011	164600	12381800	5880	5880	5880	5880	0
145	20241011	164500	12381800	5880	5880	5880	5880	0
146	20241011	164400	12381800	5880	5880	5880	5880	0
147	20241011	164300	12381800	5880	5880	5880	5880	0
148	20241011	164200	12381800	5880	5880	5880	5880	0
149	20241011	164100	12381800	5880	5880	5880	5880	0
150	20241011	164000	12381800	5880	5880	5880	5880	0
151	20241011	163900	12381800	5880	5880	5880	5880	0
152	20241011	163800	12381800	5880	5880	5880	5880	2
153	20241011	163700	12381800	5880	5880	5880	5880	0
154	20241011	163600	12381800	5880	5880	5880	5880	0
155	20241011	163500	12381800	5880	5880	5880	5880	0
156	20241011	163400	12381800	5880	5880	5880	5880	0
157	20241011	163300	12381800	5880	5880	5880	5880	0
158	20241011	163200	12381800	5880	5880	5880	5880	0
159	20241011	163100	12381800	5880	5880	5880	5880	0
160	20241011	163000	12381800	5880	5880	5880	5880	0
161	20241011	162900	12381800	5880	5880	5880	5880	0
162	20241011	162800	12381800	5880	5880	5880	5880	0
163	20241011	162700	12381800	5880	5880	5880	5880	0
164	20241011	162600	12381800	5880	5880	5880	5880	0
165	20241011	162500	12381800	5880	5880	5880	5880	0
166	20241011	162400	12381800	5880	5880	5880	5880	0
167	20241011	162300	12381800	5880	5880	5880	5880	0
168	20241011	162200	12381800	5880	5880	5880	5880	0
169	20241011	162100	12381800	5880	5880	5880	5880	0
170	20241011	162000	12381800	5880	5880	5880	5880	0
171	20241011	161900	12381800	5880	5880	5880	5880	0
172	20241011	161800	12381800	5880	5880	5880	5880	0
173	20241011	161700	12381800	5880	5880	5880	5880	0
174	20241011	161600	12381800	5880	5880	5880	5880	0
175	20241011	161500	12381800	5880	5880	5880	5880	0
176	20241011	161400	12381800	5880	5880	5880	5880	0
177	20241011	161300	12381800	5880	5880	5880	5880	0
178	20241011	161200	12381800	5880	5880	5880	5880	0
179	20241011	161100	12381800	5880	5880	5880	5880	0
180	20241011	161000	12381800	5880	5880	5880	5880	0
181	20241011	160900	12381800	5880	5880	5880	5880	0
182	20241011	160800	12381800	5880	5880	5880	5880	2
183	20241011	160700	12381800	5880	5880	5880	5880	0
184	20241011	160600	12381800	5880	5880	5880	5880	0
185	20241011	160500	12381800	5880	5880	5880	5880	0
186	20241011	160400	12381800	5880	5880	5880	5880	0
187	20241011	160300	12381800	5880	5880	5880	5880	0
188	20241011	160200	12381800	5880	5880	5880	5880	0
189	20241011	160100	12381800	5880	5880	5880	5880	0
190	20241011	160000	12381800	5880	5880	5880	5880	0
191	20241011	155900	12381800	5880	5880	5880	5880	0
192	20241011	155800	12381800	5880	5880	5880	5880	0
193	20241011	155700	12381800	5880	5880	5880	5880	0
194	20241011	155600	12381800	5880	5880	5880	5880	0
195	20241011	155500	12381800	5880	5880	5880	5880	0
196	20241011	155400	12381800	5880	5880	5880	5880	0
197	20241011	155300	12381800	5880	5880	5880	5880	0
198	20241011	155200	12381800	5880	5880	5880	5880	0
199	20241011	155100	12381800	5880	5880	5880	5880	0
200	20241011	155000	12381800	5880	5880	5880	5880	0
201	20241011	154900	12381800	5880	5880	5880	5880	0
202	20241011	154800	12381800	5880	5880	5880	5880	0
203	20241011	154700	12381800	5880	5880	5880	5880	0
204	20241011	154600	12381800	5880	5880	5880	5880	0
205	20241011	154500	12381800	5880	5880	5880	5880	0
206	20241011	154400	12381800	5880	5880	5880	5880	0
207	20241011	154300	12381800	5880	5880	5880	5880	0
208	20241011	154200	12381800	5880	5880	5880	5880	0
209	20241011	154100	12381800	5880	5880	5880	5880	0
210	20241011	154000	12381800	5880	5880	5880	5880	0
211	20241011	153900	12381800	5880	5880	5880	5880	0
212	20241011	153800	12381800	5880	5880	5880	5880	2
213	20241011	153700	12381800	5880	5880	5880	5880	0
214	20241011	153600	12381800	5880	5880	5880	5880	0
215	20241011	153500	12381800	5880	5880	5880	5880	0
216	20241011	153400	12381800	5880	5880	5880	5880	0
217	20241011	153300	12381800	5880	5880	5880	5880	0
218	20241011	153200	12381800	5880	5880	5880	5880	0
219	20241011	153100	12381800	5880	5880	5880	5880	0
220	20241011	153000	12381800	5880	5880	5880	5880	2
221	20241011	152900	12370040	5800	5800	5800	5800	0
222	20241011	152800	12370040	5800	5800	5800	5800	0
223	20241011	152700	12370040	5800	5800	5800	5800	0
224	20241011	152600	12370040	5800	5800	5800	5800	0
225	20241011	152500	12370040	5800	5800	5800	5800	0
226	20241011	152400	12370040	5800	5800	5800	5800	0
227	20241011	152300	12370040	5800	5800	5800	5800	0
228	20241011	152200	12370040	5800	5800	5800	5800	0
229	20241011	152100	12370040	5800	5800	5800	5800	0
230	20241011	152000	12370040	5800	5800	5800	5800	0
231	20241011	151900	12370040	5800	5800	5800	5800	0
232	20241011	151800	12370040	5800	5800	5800	5800	0
233	20241011	151700	12370040	5800	5800	5800	5800	0
234	20241011	151600	12370040	5800	5800	5800	5800	0
235	20241011	151500	12370040	5800	5800	5800	5800	0
236	20241011	151400	12370040	5800	5800	5800	5800	0
237	20241011	151300	12370040	5800	5800	5800	5800	0
238	20241011	151200	12370040	5800	5800	5800	5800	0
239	20241011	151100	12370040	5800	5800	5800	5800	0
240	20241011	151000	12370040	5800	5800	5800	5800	0
241	20241011	150900	12370040	5800	5800	5800	5800	0
242	20241011	150800	12370040	5800	5800	5800	5800	0
243	20241011	150700	12370040	5800	5870	5870	5800	82
244	20241011	150600	11890310	5880	5880	5880	5880	0
245	20241011	150500	11890310	5880	5880	5880	5880	0
246	20241011	150400	11890310	5880	5880	5880	5880	0
247	20241011	150300	11890310	5880	5880	5880	5880	0
248	20241011	150200	11890310	5880	5880	5880	5880	0
249	20241011	150100	11890310	5880	5880	5880	5880	0
250	20241011	150000	11890310	5880	5880	5880	5880	0
251	20241011	145900	11890310	5880	5880	5880	5880	30
252	20241011	145800	11713910	5880	5880	5880	5880	0
253	20241011	145700	11713910	5880	5880	5880	5880	0
254	20241011	145600	11713910	5880	5880	5880	5880	0
255	20241011	145500	11713910	5880	5880	5880	5880	0
256	20241011	145400	11713910	5880	5880	5880	5880	0
257	20241011	145300	11713910	5880	5880	5880	5880	0
258	20241011	145200	11713910	5880	5880	5880	5880	0
259	20241011	145100	11713910	5880	5880	5880	5880	0
260	20241011	145000	11713910	5880	5880	5880	5880	0
261	20241011	144900	11713910	5880	5880	5880	5880	0
262	20241011	144800	11713910	5880	5880	5880	5880	0
263	20241011	144700	11713910	5880	5880	5880	5880	0
264	20241011	144600	11713910	5880	5880	5880	5880	0
265	20241011	144500	11713910	5880	5880	5880	5880	0
266	20241011	144400	11713910	5880	5880	5880	5880	100
267	20241011	144300	11125910	5870	5870	5870	5870	0
268	20241011	144200	11125910	5870	5870	5870	5870	0
269	20241011	144100	11125910	5870	5870	5870	5870	0
270	20241011	144000	11125910	5870	5870	5870	5870	0
271	20241011	143900	11125910	5870	5870	5870	5870	0
272	20241011	143800	11125910	5870	5870	5870	5870	0
273	20241011	143700	11125910	5870	5870	5870	5870	1
274	20241011	143600	11120040	5860	5860	5860	5860	0
275	20241011	143500	11120040	5860	5860	5860	5860	0
276	20241011	143400	11120040	5860	5860	5860	5860	0
277	20241011	143300	11120040	5860	5860	5860	5860	0
278	20241011	143200	11120040	5860	5860	5860	5860	0
279	20241011	143100	11120040	5860	5860	5860	5860	0
280	20241011	143000	11120040	5860	5860	5860	5860	0
281	20241011	142900	11120040	5860	5860	5860	5860	0
282	20241011	142800	11120040	5860	5860	5860	5860	0
283	20241011	142700	11120040	5860	5860	5860	5860	0
284	20241011	142600	11120040	5860	5860	5860	5860	2
285	20241011	142500	11108320	5860	5860	5860	5860	0
286	20241011	142400	11108320	5860	5860	5860	5860	0
287	20241011	142300	11108320	5860	5860	5860	5860	0
288	20241011	142200	11108320	5860	5860	5860	5860	0
289	20241011	142100	11108320	5860	5860	5860	5860	0
290	20241011	142000	11108320	5860	5860	5860	5860	4
291	20241011	141900	11084880	5860	5860	5860	5860	0
292	20241011	141800	11084880	5860	5860	5860	5860	0
293	20241011	141700	11084880	5860	5860	5860	5860	0
294	20241011	141600	11084880	5860	5860	5860	5860	0
295	20241011	141500	11084880	5860	5860	5860	5860	0
296	20241011	141400	11084880	5860	5860	5860	5860	0
297	20241011	141300	11084880	5860	5860	5860	5860	0
298	20241011	141200	11084880	5860	5860	5860	5860	0
299	20241011	141100	11084880	5860	5860	5860	5860	0
300	20241011	141000	11084880	5860	5860	5860	5860	0
301	20241011	140900	11084880	5860	5860	5860	5860	0
302	20241011	140800	11084880	5860	5860	5860	5860	1
303	20241011	140700	11079020	5870	5870	5870	5870	0
304	20241011	140600	11079020	5870	5870	5870	5870	0
305	20241011	140500	11079020	5870	5870	5870	5870	0
306	20241011	140400	11079020	5870	5870	5870	5870	0
307	20241011	140300	11079020	5870	5870	5870	5870	0
308	20241011	140200	11079020	5870	5870	5870	5870	0
309	20241011	140100	11079020	5870	5870	5870	5870	0
310	20241011	140000	11079020	5870	5870	5870	5870	0
311	20241011	135900	11079020	5870	5870	5870	5870	0
312	20241011	135800	11079020	5870	5870	5870	5870	0
313	20241011	135700	11079020	5870	5870	5870	5870	0
314	20241011	135600	11079020	5870	5870	5870	5870	0
315	20241011	135500	11079020	5870	5870	5870	5870	0
316	20241011	135400	11079020	5870	5870	5870	5870	0
317	20241011	135300	11079020	5870	5870	5870	5870	0
318	20241011	135200	11079020	5870	5870	5870	5870	0
319	20241011	135100	11079020	5870	5870	5870	5870	0
320	20241011	135000	11079020	5870	5870	5870	5870	0
321	20241011	134900	11079020	5870	5870	5870	5870	0
322	20241011	134800	11079020	5870	5870	5870	5870	0
323	20241011	134700	11079020	5870	5870	5870	5870	0
324	20241011	134600	11079020	5870	5870	5870	5870	0
325	20241011	134500	11079020	5870	5870	5870	5870	0
326	20241011	134400	11079020	5870	5870	5870	5870	0
327	20241011	134300	11079020	5870	5870	5870	5870	203
328	20241011	134200	9887410	5880	5880	5880	5880	0
329	20241011	134100	9887410	5880	5880	5880	5880	37
330	20241011	134000	9669850	5880	5880	5880	5880	0
331	20241011	133900	9669850	5880	5880	5880	5880	0
332	20241011	133800	9669850	5880	5880	5880	5880	0
333	20241011	133700	9669850	5880	5880	5880	5880	0
334	20241011	133600	9669850	5880	5880	5880	5880	0
335	20241011	133500	9669850	5880	5880	5880	5880	0
336	20241011	133400	9669850	5880	5880	5880	5880	0
337	20241011	133300	9669850	5880	5880	5880	5880	0
338	20241011	133200	9669850	5880	5880	5880	5880	0
339	20241011	133100	9669850	5880	5880	5880	5880	60
340	20241011	133000	9317050	5900	5900	5900	5900	0
341	20241011	132900	9317050	5900	5900	5900	5900	0
342	20241011	132800	9317050	5900	5890	5900	5890	3
343	20241011	132700	9299360	5880	5880	5880	5880	2
344	20241011	132600	9287600	5880	5880	5880	5880	0
345	20241011	132500	9287600	5880	5880	5880	5880	0
346	20241011	132400	9287600	5880	5880	5880	5880	0
347	20241011	132300	9287600	5880	5880	5880	5880	0
348	20241011	132200	9287600	5880	5880	5880	5880	0
349	20241011	132100	9287600	5880	5880	5880	5880	0
350	20241011	132000	9287600	5880	5880	5880	5880	0
351	20241011	131900	9287600	5880	5880	5880	5880	0
352	20241011	131800	9287600	5880	5880	5880	5880	0
353	20241011	131700	9287600	5880	5880	5880	5880	0
354	20241011	131600	9287600	5880	5880	5880	5880	0
355	20241011	131500	9287600	5880	5880	5880	5880	0
356	20241011	131400	9287600	5880	5880	5880	5880	0
357	20241011	131300	9287600	5880	5880	5880	5880	0
358	20241011	131200	9287600	5880	5880	5880	5880	100
359	20241011	131100	8699600	5880	5880	5880	5880	0
360	20241011	131000	8699600	5880	5880	5880	5880	0
361	20241011	130900	8699600	5880	5880	5880	5880	0
362	20241011	130800	8699600	5880	5880	5880	5880	0
363	20241011	130700	8699600	5880	5880	5880	5880	0
364	20241011	130600	8699600	5880	5880	5880	5880	0
365	20241011	130500	8699600	5880	5880	5880	5880	0
366	20241011	130400	8699600	5880	5880	5880	5880	0
367	20241011	130300	8699600	5880	5880	5880	5880	0
368	20241011	130200	8699600	5880	5880	5880	5880	0
369	20241011	130100	8699600	5880	5880	5880	5880	0
370	20241011	130000	8699600	5880	5880	5880	5880	0
371	20241011	125900	8699600	5880	5880	5880	5880	0
372	20241011	125800	8699600	5880	5880	5880	5880	0
373	20241011	125700	8699600	5880	5880	5880	5880	0
374	20241011	125600	8699600	5880	5880	5880	5880	0
375	20241011	125500	8699600	5880	5880	5880	5880	0
376	20241011	125400	8699600	5880	5880	5880	5880	0
377	20241011	125300	8699600	5880	5880	5880	5880	0
378	20241011	125200	8699600	5880	5880	5880	5880	0
379	20241011	125100	8699600	5880	5880	5880	5880	0
380	20241011	125000	8699600	5880	5880	5880	5880	0
381	20241011	124900	8699600	5880	5880	5880	5880	200
382	20241011	124800	7523600	5880	5880	5880	5880	0
383	20241011	124700	7523600	5880	5880	5880	5880	0
384	20241011	124600	7523600	5880	5880	5880	5880	0
385	20241011	124500	7523600	5880	5880	5880	5880	0
386	20241011	124400	7523600	5880	5880	5880	5880	0
387	20241011	124300	7523600	5880	5880	5880	5880	0
388	20241011	124200	7523600	5880	5880	5880	5880	0
389	20241011	124100	7523600	5880	5880	5880	5880	0
390	20241011	124000	7523600	5880	5880	5880	5880	0
391	20241011	123900	7523600	5880	5880	5880	5880	0
392	20241011	123800	7523600	5880	5880	5880	5880	300
393	20241011	123700	5759600	5900	5900	5900	5900	0
394	20241011	123600	5759600	5900	5900	5900	5900	0
395	20241011	123500	5759600	5900	5900	5900	5900	0
396	20241011	123400	5759600	5900	5900	5900	5900	0
397	20241011	123300	5759600	5900	5900	5900	5900	0
398	20241011	123200	5759600	5900	5900	5900	5900	0
399	20241011	123100	5759600	5900	5900	5900	5900	0
400	20241011	123000	5759600	5900	5900	5900	5900	0
401	20241011	122900	5759600	5900	5900	5900	5900	0
402	20241011	122800	5759600	5900	5900	5900	5900	0
403	20241011	122700	5759600	5900	5900	5900	5900	0
404	20241011	122600	5759600	5900	5900	5900	5900	0
405	20241011	122500	5759600	5900	5900	5900	5900	0
406	20241011	122400	5759600	5900	5900	5900	5900	0
407	20241011	122300	5759600	5900	5900	5900	5900	0
408	20241011	122200	5759600	5900	5900	5900	5900	0
409	20241011	122100	5759600	5900	5900	5900	5900	0
410	20241011	122000	5759600	5900	5900	5900	5900	0
411	20241011	121900	5759600	5900	5900	5900	5900	0
412	20241011	121800	5759600	5900	5900	5900	5900	0
413	20241011	121700	5759600	5900	5900	5900	5900	0
414	20241011	121600	5759600	5900	5900	5900	5900	0
415	20241011	121500	5759600	5900	5900	5900	5900	0
416	20241011	121400	5759600	5900	5900	5900	5900	31
417	20241011	121300	5576700	5900	5900	5900	5900	0
418	20241011	121200	5576700	5900	5900	5900	5900	0
419	20241011	121100	5576700	5900	5900	5900	5900	0
420	20241011	121000	5576700	5900	5900	5900	5900	0
421	20241011	120900	5576700	5900	5900	5900	5900	0
422	20241011	120800	5576700	5900	5900	5900	5900	0
423	20241011	120700	5576700	5900	5900	5900	5900	0
424	20241011	120600	5576700	5900	5900	5900	5900	0
425	20241011	120500	5576700	5900	5900	5900	5900	0
426	20241011	120400	5576700	5900	5900	5900	5900	0
427	20241011	120300	5576700	5900	5900	5900	5900	0
428	20241011	120200	5576700	5900	5900	5900	5900	0
429	20241011	120100	5576700	5900	5900	5900	5900	0
430	20241011	120000	5576700	5900	5900	5900	5900	0
431	20241011	115900	5576700	5900	5900	5900	5900	0
432	20241011	115800	5576700	5900	5900	5900	5900	0
433	20241011	115700	5576700	5900	5900	5900	5900	0
434	20241011	115600	5576700	5900	5890	5900	5890	18
435	20241011	115500	5470540	5890	5890	5890	5890	0
436	20241011	115400	5470540	5890	5890	5890	5890	0
437	20241011	115300	5470540	5890	5890	5890	5890	0
438	20241011	115200	5470540	5890	5890	5890	5890	9
439	20241011	115100	5417530	5890	5890	5890	5890	0
440	20241011	115000	5417530	5890	5890	5890	5890	0
441	20241011	114900	5417530	5890	5890	5890	5890	2
442	20241011	114800	5405750	5890	5890	5890	5890	0
443	20241011	114700	5405750	5890	5890	5890	5890	0
444	20241011	114600	5405750	5890	5890	5890	5890	0
445	20241011	114500	5405750	5890	5890	5890	5890	0
446	20241011	114400	5405750	5890	5890	5890	5890	0
447	20241011	114300	5405750	5890	5890	5890	5890	0
448	20241011	114200	5405750	5890	5890	5890	5890	0
449	20241011	114100	5405750	5890	5890	5890	5890	12
450	20241011	114000	5335070	5890	5890	5890	5890	0
451	20241011	113900	5335070	5890	5890	5890	5890	0
452	20241011	113800	5335070	5890	5890	5890	5890	0
453	20241011	113700	5335070	5890	5890	5890	5890	0
454	20241011	113600	5335070	5890	5890	5890	5890	0
455	20241011	113500	5335070	5890	5890	5890	5890	0
456	20241011	113400	5335070	5890	5890	5890	5890	0
457	20241011	113300	5335070	5890	5890	5890	5890	0
458	20241011	113200	5335070	5890	5890	5890	5890	0
459	20241011	113100	5335070	5890	5890	5890	5890	0
460	20241011	113000	5335070	5890	5890	5890	5890	0
461	20241011	112900	5335070	5890	5890	5890	5890	0
462	20241011	112800	5335070	5890	5890	5890	5890	0
463	20241011	112700	5335070	5890	5890	5890	5890	1
464	20241011	112600	5329180	5880	5880	5880	5880	0
465	20241011	112500	5329180	5880	5880	5880	5880	0
466	20241011	112400	5329180	5880	5880	5880	5880	0
467	20241011	112300	5329180	5880	5880	5880	5880	0
468	20241011	112200	5329180	5880	5880	5880	5880	0
469	20241011	112100	5329180	5880	5880	5880	5880	0
470	20241011	112000	5329180	5880	5880	5880	5880	0
471	20241011	111900	5329180	5880	5880	5880	5880	0
472	20241011	111800	5329180	5880	5880	5880	5880	0
473	20241011	111700	5329180	5880	5880	5880	5880	0
474	20241011	111600	5329180	5880	5880	5880	5880	0
475	20241011	111500	5329180	5880	5880	5880	5880	0
476	20241011	111400	5329180	5880	5880	5880	5880	0
477	20241011	111300	5329180	5880	5880	5880	5880	0
478	20241011	111200	5329180	5880	5880	5880	5880	0
479	20241011	111100	5329180	5880	5890	5890	5880	251
480	20241011	111000	3851760	5890	5890	5890	5890	0
481	20241011	110900	3851760	5890	5890	5890	5890	0
482	20241011	110800	3851760	5890	5890	5890	5890	0
483	20241011	110700	3851760	5890	5890	5890	5890	1
484	20241011	110600	3845870	5890	5890	5890	5890	0
485	20241011	110500	3845870	5890	5890	5890	5890	0
486	20241011	110400	3845870	5890	5890	5890	5890	0
487	20241011	110300	3845870	5890	5890	5890	5890	0
488	20241011	110200	3845870	5890	5890	5890	5890	0
489	20241011	110100	3845870	5890	5890	5890	5890	0
490	20241011	110000	3845870	5890	5890	5890	5890	0
491	20241011	105900	3845870	5890	5890	5890	5890	0
492	20241011	105800	3845870	5890	5890	5890	5890	0
493	20241011	105700	3845870	5890	5890	5890	5890	0
494	20241011	105600	3845870	5890	5890	5890	5890	0
495	20241011	105500	3845870	5890	5890	5890	5890	0
496	20241011	105400	3845870	5890	5890	5890	5890	0
497	20241011	105300	3845870	5890	5890	5890	5890	0
498	20241011	105200	3845870	5890	5890	5890	5890	0
499	20241011	105100	3845870	5890	5890	5890	5890	0
500	20241011	105000	3845870	5890	5890	5890	5890	0
501	20241011	104900	3845870	5890	5890	5890	5890	0
502	20241011	104800	3845870	5890	5890	5890	5890	0
503	20241011	104700	3845870	5890	5890	5890	5890	0
504	20241011	104600	3845870	5890	5890	5890	5890	0
505	20241011	104500	3845870	5890	5890	5890	5890	0
506	20241011	104400	3845870	5890	5890	5890	5890	0
507	20241011	104300	3845870	5890	5890	5890	5890	0
508	20241011	104200	3845870	5890	5890	5890	5890	0
509	20241011	104100	3845870	5890	5890	5890	5890	0
510	20241011	104000	3845870	5890	5890	5890	5890	0
511	20241011	103900	3845870	5890	5890	5890	5890	0
512	20241011	103800	3845870	5890	5890	5890	5890	0
513	20241011	103700	3845870	5890	5890	5890	5890	2
514	20241011	103600	3834090	5890	5890	5890	5890	138
515	20241011	103500	3021270	5900	5900	5900	5900	0
516	20241011	103400	3021270	5900	5900	5900	5900	0
517	20241011	103300	3021270	5900	5900	5900	5900	0
518	20241011	103200	3021270	5900	5900	5900	5900	0
519	20241011	103100	3021270	5900	5900	5900	5900	0
520	20241011	103000	3021270	5900	5900	5900	5900	0
521	20241011	102900	3021270	5900	5900	5900	5900	0
522	20241011	102800	3021270	5900	5900	5900	5900	2
523	20241011	102700	3009470	5910	5910	5910	5910	0
524	20241011	102600	3009470	5910	5910	5910	5910	0
525	20241011	102500	3009470	5910	5910	5910	5910	0
526	20241011	102400	3009470	5910	5910	5910	5910	0
527	20241011	102300	3009470	5910	5910	5910	5910	0
528	20241011	102200	3009470	5910	5910	5910	5910	0
529	20241011	102100	3009470	5910	5910	5910	5910	0
530	20241011	102000	3009470	5910	5910	5910	5910	0
531	20241011	101900	3009470	5910	5910	5910	5910	0
532	20241011	101800	3009470	5910	5910	5910	5910	0
533	20241011	101700	3009470	5910	5910	5910	5910	0
534	20241011	101600	3009470	5910	5910	5910	5910	0
535	20241011	101500	3009470	5910	5910	5910	5910	0
536	20241011	101400	3009470	5910	5910	5910	5910	0
537	20241011	101300	3009470	5910	5910	5910	5910	0
538	20241011	101200	3009470	5910	5910	5910	5910	0
539	20241011	101100	3009470	5910	5910	5910	5910	0
540	20241011	101000	3009470	5910	5910	5910	5910	0
541	20241011	100900	3009470	5910	5910	5910	5910	0
542	20241011	100800	3009470	5910	5910	5910	5910	0
543	20241011	100700	3009470	5910	5910	5910	5910	0
544	20241011	100600	3009470	5910	5910	5910	5910	0
545	20241011	100500	3009470	5910	5910	5910	5910	0
546	20241011	100400	3009470	5910	5910	5910	5910	0
547	20241011	100300	3009470	5910	5910	5910	5910	0
548	20241011	100200	3009470	5910	5910	5910	5910	0
549	20241011	100100	3009470	5910	5910	5910	5910	0
550	20241011	100000	3009470	5910	5910	5910	5910	0
551	20241011	095900	3009470	5910	5910	5910	5910	12
552	20241011	095800	2938550	5910	5910	5910	5910	0
553	20241011	095700	2938550	5910	5910	5910	5910	0
554	20241011	095600	2938550	5910	5910	5910	5910	0
555	20241011	095500	2938550	5910	5910	5910	5910	0
556	20241011	095400	2938550	5910	5910	5910	5910	0
557	20241011	095300	2938550	5910	5910	5910	5910	0
558	20241011	095200	2938550	5910	5910	5910	5910	4
559	20241011	095100	2914910	5910	5910	5910	5910	0
560	20241011	095000	2914910	5910	5910	5910	5910	0
561	20241011	094900	2914910	5910	5910	5910	5910	0
562	20241011	094800	2914910	5910	5910	5910	5910	0
563	20241011	094700	2914910	5910	5910	5910	5910	0
564	20241011	094600	2914910	5910	5910	5910	5910	364
565	20241011	094500	763670	5930	5930	5930	5930	0
566	20241011	094400	763670	5930	5930	5930	5930	0
567	20241011	094300	763670	5930	5930	5930	5930	0
568	20241011	094200	763670	5930	5930	5930	5930	0
569	20241011	094100	763670	5930	5930	5930	5930	0
570	20241011	094000	763670	5930	5930	5930	5930	0
571	20241011	093900	763670	5930	5930	5930	5930	0
572	20241011	093800	763670	5930	5930	5930	5930	0
573	20241011	093700	763670	5930	5930	5930	5930	0
574	20241011	093600	763670	5930	5930	5930	5930	0
575	20241011	093500	763670	5930	5930	5930	5930	0
576	20241011	093400	763670	5930	5930	5930	5930	0
577	20241011	093300	763670	5930	5930	5930	5930	0
578	20241011	093200	763670	5930	5930	5930	5930	0
579	20241011	093100	763670	5930	5930	5930	5930	0
580	20241011	093000	763670	5930	5930	5930	5930	0
581	20241011	092900	763670	5930	5930	5930	5930	0
582	20241011	092800	763670	5930	5930	5930	5930	0
583	20241011	092700	763670	5930	5930	5930	5930	0
584	20241011	092600	763670	5930	5930	5930	5930	1
585	20241011	092500	757740	5880	5880	5880	5880	0
586	20241011	092400	757740	5880	5880	5880	5880	0
587	20241011	092300	757740	5880	5880	5880	5880	0
588	20241011	092200	757740	5880	5880	5880	5880	0
589	20241011	092100	757740	5880	5880	5880	5880	0
590	20241011	092000	757740	5880	5880	5880	5880	0
591	20241011	091900	757740	5880	5880	5880	5880	0
592	20241011	091800	757740	5880	5880	5880	5880	0
593	20241011	091700	757740	5880	5880	5880	5880	51
594	20241011	091600	0	5870	5870	5870	5870	0
595	20241011	091500	0	5870	5870	5870	5870	0
596	20241011	091400	0	5870	5870	5870	5870	0
597	20241011	091300	0	5870	5870	5870	5870	0
598	20241011	091200	0	5870	5870	5870	5870	0
599	20241011	091100	0	5870	5870	5870	5870	0
600	20241011	091000	0	5870	5870	5870	5870	0
601	20241011	090900	0	5870	5870	5870	5870	0
602	20241011	090800	0	5870	5870	5870	5870	0
603	20241011	090700	0	5870	5870	5870	5870	0
604	20241011	090600	0	5870	5870	5870	5870	0
605	20241011	090500	0	5870	5870	5870	5870	0
606	20241011	090400	0	5870	5870	5870	5870	0
607	20241011	090300	0	5870	5870	5870	5870	0
608	20241011	090200	0	5870	5870	5870	5870	0
609	20241011	090100	0	5870	5870	5870	5870	0
610	20241011	090000	0	5870	5870	5870	5870	0