KissMeData/040910/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192500	81379620	5660	5660	5660	5660	68
3	20241017	192400	81379620	5660	5660	5660	5660	0
4	20241017	192300	81379620	5660	5660	5660	5660	0
5	20241017	192200	81379620	5660	5660	5660	5660	0
6	20241017	192100	81379620	5660	5660	5660	5660	0
7	20241017	192000	81379620	5660	5660	5660	5660	0
8	20241017	191900	81379620	5660	5660	5660	5660	0
9	20241017	191800	81379620	5660	5660	5660	5660	0
10	20241017	191700	81379620	5660	5660	5660	5660	0
11	20241017	191600	81379620	5660	5660	5660	5660	0
12	20241017	191500	81379620	5660	5660	5660	5660	0
13	20241017	191400	81379620	5660	5660	5660	5660	0
14	20241017	191300	81379620	5660	5660	5660	5660	0
15	20241017	191200	81379620	5660	5660	5660	5660	0
16	20241017	191100	81379620	5660	5660	5660	5660	0
17	20241017	191000	81379620	5660	5660	5660	5660	0
18	20241017	190900	81379620	5660	5660	5660	5660	0
19	20241017	190800	81379620	5660	5660	5660	5660	0
20	20241017	190700	81379620	5660	5660	5660	5660	0
21	20241017	190600	81379620	5660	5660	5660	5660	0
22	20241017	190500	81379620	5660	5660	5660	5660	0
23	20241017	190400	81379620	5660	5660	5660	5660	0
24	20241017	190300	81379620	5660	5660	5660	5660	0
25	20241017	190200	81379620	5660	5660	5660	5660	0
26	20241017	190100	81379620	5660	5660	5660	5660	0
27	20241017	190000	81379620	5660	5660	5660	5660	0
28	20241017	185900	81379620	5660	5660	5660	5660	0
29	20241017	185800	81379620	5660	5660	5660	5660	0
30	20241017	185700	81379620	5660	5660	5660	5660	0
31	20241017	185600	81379620	5660	5660	5660	5660	0
32	20241017	185500	81379620	5660	5660	5660	5660	68
33	20241017	185400	81379620	5660	5660	5660	5660	0
34	20241017	185300	81379620	5660	5660	5660	5660	0
35	20241017	185200	81379620	5660	5660	5660	5660	0
36	20241017	185100	81379620	5660	5660	5660	5660	0
37	20241017	185000	81379620	5660	5660	5660	5660	0
38	20241017	184900	81379620	5660	5660	5660	5660	0
39	20241017	184800	81379620	5660	5660	5660	5660	0
40	20241017	184700	81379620	5660	5660	5660	5660	0
41	20241017	184600	81379620	5660	5660	5660	5660	0
42	20241017	184500	81379620	5660	5660	5660	5660	0
43	20241017	184400	81379620	5660	5660	5660	5660	0
44	20241017	184300	81379620	5660	5660	5660	5660	0
45	20241017	184200	81379620	5660	5660	5660	5660	0
46	20241017	184100	81379620	5660	5660	5660	5660	0
47	20241017	184000	81379620	5660	5660	5660	5660	0
48	20241017	183900	81379620	5660	5660	5660	5660	0
49	20241017	183800	81379620	5660	5660	5660	5660	0
50	20241017	183700	81379620	5660	5660	5660	5660	0
51	20241017	183600	81379620	5660	5660	5660	5660	0
52	20241017	183500	81379620	5660	5660	5660	5660	0
53	20241017	183400	81379620	5660	5660	5660	5660	0
54	20241017	183300	81379620	5660	5660	5660	5660	0
55	20241017	183200	81379620	5660	5660	5660	5660	0
56	20241017	183100	81379620	5660	5660	5660	5660	0
57	20241017	183000	81379620	5660	5660	5660	5660	0
58	20241017	182900	81379620	5660	5660	5660	5660	0
59	20241017	182800	81379620	5660	5660	5660	5660	0
60	20241017	182700	81379620	5660	5660	5660	5660	0
61	20241017	182600	81379620	5660	5660	5660	5660	0
62	20241017	182500	81379620	5660	5660	5660	5660	68
63	20241017	182400	81379620	5660	5660	5660	5660	0
64	20241017	182300	81379620	5660	5660	5660	5660	0
65	20241017	182200	81379620	5660	5660	5660	5660	0
66	20241017	182100	81379620	5660	5660	5660	5660	0
67	20241017	182000	81379620	5660	5660	5660	5660	0
68	20241017	181900	81379620	5660	5660	5660	5660	0
69	20241017	181800	81379620	5660	5660	5660	5660	0
70	20241017	181700	81379620	5660	5660	5660	5660	0
71	20241017	181600	81379620	5660	5660	5660	5660	0
72	20241017	181500	81379620	5660	5660	5660	5660	0
73	20241017	181400	81379620	5660	5660	5660	5660	0
74	20241017	181300	81379620	5660	5660	5660	5660	0
75	20241017	181200	81379620	5660	5660	5660	5660	0
76	20241017	181100	81379620	5660	5660	5660	5660	0
77	20241017	181000	81379620	5660	5660	5660	5660	0
78	20241017	180900	81379620	5660	5660	5660	5660	0
79	20241017	180800	81379620	5660	5660	5660	5660	0
80	20241017	180700	81379620	5660	5660	5660	5660	0
81	20241017	180600	81379620	5660	5660	5660	5660	0
82	20241017	180500	81379620	5660	5660	5660	5660	0
83	20241017	180400	81379620	5660	5660	5660	5660	0
84	20241017	180300	81379620	5660	5660	5660	5660	0
85	20241017	180200	81379620	5660	5660	5660	5660	0
86	20241017	180100	81379620	5660	5660	5660	5660	0
87	20241017	180000	81379620	5660	5660	5660	5660	0
88	20241017	175900	81379620	5660	5660	5660	5660	0
89	20241017	175800	81379620	5660	5660	5660	5660	0
90	20241017	175700	81379620	5660	5660	5660	5660	0
91	20241017	175600	81379620	5660	5660	5660	5660	0
92	20241017	175500	81379620	5660	5660	5660	5660	68
93	20241017	175400	81379620	5660	5660	5660	5660	0
94	20241017	175300	81379620	5660	5660	5660	5660	0
95	20241017	175200	81379620	5660	5660	5660	5660	0
96	20241017	175100	81379620	5660	5660	5660	5660	0
97	20241017	175000	81379620	5660	5660	5660	5660	0
98	20241017	174900	81379620	5660	5660	5660	5660	0
99	20241017	174800	81379620	5660	5660	5660	5660	0
100	20241017	174700	81379620	5660	5660	5660	5660	0
101	20241017	174600	81379620	5660	5660	5660	5660	0
102	20241017	174500	81379620	5660	5660	5660	5660	0
103	20241017	174400	81379620	5660	5660	5660	5660	0
104	20241017	174300	81379620	5660	5660	5660	5660	0
105	20241017	174200	81379620	5660	5660	5660	5660	0
106	20241017	174100	81379620	5660	5660	5660	5660	0
107	20241017	174000	81379620	5660	5660	5660	5660	0
108	20241017	173900	81379620	5660	5660	5660	5660	0
109	20241017	173800	81379620	5660	5660	5660	5660	0
110	20241017	173700	81379620	5660	5660	5660	5660	0
111	20241017	173600	81379620	5660	5660	5660	5660	0
112	20241017	173500	81379620	5660	5660	5660	5660	0
113	20241017	173400	81379620	5660	5660	5660	5660	0
114	20241017	173300	81379620	5660	5660	5660	5660	0
115	20241017	173200	81379620	5660	5660	5660	5660	0
116	20241017	173100	81379620	5660	5660	5660	5660	0
117	20241017	173000	81379620	5660	5660	5660	5660	0
118	20241017	172900	81379620	5660	5660	5660	5660	0
119	20241017	172800	81379620	5660	5660	5660	5660	0
120	20241017	172700	81379620	5660	5660	5660	5660	0
121	20241017	172600	81379620	5660	5660	5660	5660	0
122	20241017	172500	81379620	5660	5660	5660	5660	68
123	20241017	172400	81379620	5660	5660	5660	5660	0
124	20241017	172300	81379620	5660	5660	5660	5660	0
125	20241017	172200	81379620	5660	5660	5660	5660	0
126	20241017	172100	81379620	5660	5660	5660	5660	0
127	20241017	172000	81379620	5660	5660	5660	5660	0
128	20241017	171900	81379620	5660	5660	5660	5660	0
129	20241017	171800	81379620	5660	5660	5660	5660	0
130	20241017	171700	81379620	5660	5660	5660	5660	0
131	20241017	171600	81379620	5660	5660	5660	5660	0
132	20241017	171500	81379620	5660	5660	5660	5660	0
133	20241017	171400	81379620	5660	5660	5660	5660	0
134	20241017	171300	81379620	5660	5660	5660	5660	0
135	20241017	171200	81379620	5660	5660	5660	5660	0
136	20241017	171100	81379620	5660	5660	5660	5660	0
137	20241017	171000	81379620	5660	5660	5660	5660	0
138	20241017	170900	81379620	5660	5660	5660	5660	0
139	20241017	170800	81379620	5660	5660	5660	5660	0
140	20241017	170700	81379620	5660	5660	5660	5660	0
141	20241017	170600	81379620	5660	5660	5660	5660	0
142	20241017	170500	81379620	5660	5660	5660	5660	0
143	20241017	170400	81379620	5660	5660	5660	5660	0
144	20241017	170300	81379620	5660	5660	5660	5660	0
145	20241017	170200	81379620	5660	5660	5660	5660	0
146	20241017	170100	81379620	5660	5660	5660	5660	0
147	20241017	170000	81379620	5660	5660	5660	5660	0
148	20241017	165900	81379620	5660	5660	5660	5660	0
149	20241017	165800	81379620	5660	5660	5660	5660	0
150	20241017	165700	81379620	5660	5660	5660	5660	0
151	20241017	165600	81379620	5660	5660	5660	5660	0
152	20241017	165500	81379620	5660	5660	5660	5660	68
153	20241017	165400	81379620	5660	5660	5660	5660	0
154	20241017	165300	81379620	5660	5660	5660	5660	0
155	20241017	165200	81379620	5660	5660	5660	5660	0
156	20241017	165100	81379620	5660	5660	5660	5660	0
157	20241017	165000	81379620	5660	5660	5660	5660	0
158	20241017	164900	81379620	5660	5660	5660	5660	0
159	20241017	164800	81379620	5660	5660	5660	5660	0
160	20241017	164700	81379620	5660	5660	5660	5660	0
161	20241017	164600	81379620	5660	5660	5660	5660	0
162	20241017	164500	81379620	5660	5660	5660	5660	0
163	20241017	164400	81379620	5660	5660	5660	5660	0
164	20241017	164300	81379620	5660	5660	5660	5660	0
165	20241017	164200	81379620	5660	5660	5660	5660	0
166	20241017	164100	81379620	5660	5660	5660	5660	0
167	20241017	164000	81379620	5660	5660	5660	5660	0
168	20241017	163900	81379620	5660	5660	5660	5660	0
169	20241017	163800	81379620	5660	5660	5660	5660	0
170	20241017	163700	81379620	5660	5660	5660	5660	0
171	20241017	163600	81379620	5660	5660	5660	5660	0
172	20241017	163500	81379620	5660	5660	5660	5660	0
173	20241017	163400	81379620	5660	5660	5660	5660	0
174	20241017	163300	81379620	5660	5660	5660	5660	0
175	20241017	163200	81379620	5660	5660	5660	5660	0
176	20241017	163100	81379620	5660	5660	5660	5660	0
177	20241017	163000	81379620	5660	5660	5660	5660	0
178	20241017	162900	81379620	5660	5660	5660	5660	0
179	20241017	162800	81379620	5660	5660	5660	5660	0
180	20241017	162700	81379620	5660	5660	5660	5660	0
181	20241017	162600	81379620	5660	5660	5660	5660	0
182	20241017	162500	81379620	5660	5660	5660	5660	68
183	20241017	162400	81379620	5660	5660	5660	5660	0
184	20241017	162300	81379620	5660	5660	5660	5660	0
185	20241017	162200	81379620	5660	5660	5660	5660	0
186	20241017	162100	81379620	5660	5660	5660	5660	0
187	20241017	162000	81379620	5660	5660	5660	5660	0
188	20241017	161900	81379620	5660	5660	5660	5660	0
189	20241017	161800	81379620	5660	5660	5660	5660	0
190	20241017	161700	81379620	5660	5660	5660	5660	0
191	20241017	161600	81379620	5660	5660	5660	5660	0
192	20241017	161500	81379620	5660	5660	5660	5660	0
193	20241017	161400	81379620	5660	5660	5660	5660	0
194	20241017	161300	81379620	5660	5660	5660	5660	0
195	20241017	161200	81379620	5660	5660	5660	5660	0
196	20241017	161100	81379620	5660	5660	5660	5660	0
197	20241017	161000	81379620	5660	5660	5660	5660	0
198	20241017	160900	81379620	5660	5660	5660	5660	0
199	20241017	160800	81379620	5660	5660	5660	5660	0
200	20241017	160700	81379620	5660	5660	5660	5660	0
201	20241017	160600	81379620	5660	5660	5660	5660	0
202	20241017	160500	81379620	5660	5660	5660	5660	0
203	20241017	160400	81379620	5660	5660	5660	5660	0
204	20241017	160300	81379620	5660	5660	5660	5660	0
205	20241017	160200	81379620	5660	5660	5660	5660	0
206	20241017	160100	81379620	5660	5660	5660	5660	0
207	20241017	160000	81379620	5660	5660	5660	5660	0
208	20241017	155900	81379620	5660	5660	5660	5660	0
209	20241017	155800	81379620	5660	5660	5660	5660	0
210	20241017	155700	81379620	5660	5660	5660	5660	0
211	20241017	155600	81379620	5660	5660	5660	5660	0
212	20241017	155500	81379620	5660	5660	5660	5660	68
213	20241017	155400	81379620	5660	5660	5660	5660	0
214	20241017	155300	81379620	5660	5660	5660	5660	0
215	20241017	155200	81379620	5660	5660	5660	5660	0
216	20241017	155100	81379620	5660	5660	5660	5660	0
217	20241017	155000	81379620	5660	5660	5660	5660	0
218	20241017	154900	81379620	5660	5660	5660	5660	0
219	20241017	154800	81379620	5660	5660	5660	5660	0
220	20241017	154700	81379620	5660	5660	5660	5660	0
221	20241017	154600	81379620	5660	5660	5660	5660	0
222	20241017	154500	81379620	5660	5660	5660	5660	0
223	20241017	154400	81379620	5660	5660	5660	5660	0
224	20241017	154300	81379620	5660	5660	5660	5660	0
225	20241017	154200	81379620	5660	5660	5660	5660	0
226	20241017	154100	81379620	5660	5660	5660	5660	0
227	20241017	154000	81379620	5660	5660	5660	5660	0
228	20241017	153900	81379620	5660	5660	5660	5660	0
229	20241017	153800	81379620	5660	5660	5660	5660	0
230	20241017	153700	81379620	5660	5660	5660	5660	0
231	20241017	153600	81379620	5660	5660	5660	5660	0
232	20241017	153500	81379620	5660	5660	5660	5660	0
233	20241017	153400	81379620	5660	5660	5660	5660	0
234	20241017	153300	81379620	5660	5660	5660	5660	0
235	20241017	153200	81379620	5660	5660	5660	5660	0
236	20241017	153100	81379620	5660	5660	5660	5660	0
237	20241017	153000	81379620	5660	5660	5660	5660	68
238	20241017	152900	80994740	5590	5590	5590	5590	0
239	20241017	152800	80994740	5590	5590	5590	5590	0
240	20241017	152700	80994740	5590	5590	5590	5590	0
241	20241017	152600	80994740	5590	5590	5590	5590	0
242	20241017	152500	80994740	5590	5590	5590	5590	0
243	20241017	152400	80994740	5590	5590	5590	5590	0
244	20241017	152300	80994740	5590	5590	5590	5590	0
245	20241017	152200	80994740	5590	5590	5590	5590	0
246	20241017	152100	80994740	5590	5590	5590	5590	0
247	20241017	152000	80994740	5590	5590	5590	5590	0
248	20241017	151900	80994740	5590	5590	5590	5590	39
249	20241017	151800	80776730	5630	5630	5630	5630	19
250	20241017	151700	80669760	5590	5600	5600	5590	392
251	20241017	151600	78476050	5620	5620	5620	5620	0
252	20241017	151500	78476050	5620	5620	5620	5620	0
253	20241017	151400	78476050	5620	5620	5620	5620	0
254	20241017	151300	78476050	5620	5620	5620	5620	0
255	20241017	151200	78476050	5620	5620	5620	5620	405
256	20241017	151100	76199950	5610	5610	5610	5610	9
257	20241017	151000	76149460	5610	5610	5610	5610	0
258	20241017	150900	76149460	5610	5610	5610	5610	0
259	20241017	150800	76149460	5610	5600	5610	5600	329
260	20241017	150700	74306010	5610	5610	5610	5610	0
261	20241017	150600	74306010	5610	5610	5610	5610	0
262	20241017	150500	74306010	5610	5610	5610	5610	0
263	20241017	150400	74306010	5610	5610	5610	5610	0
264	20241017	150300	74306010	5610	5610	5610	5610	0
265	20241017	150200	74306010	5610	5610	5610	5610	0
266	20241017	150100	74306010	5610	5610	5610	5610	0
267	20241017	150000	74306010	5610	5610	5610	5610	1
268	20241017	145900	74300400	5600	5600	5600	5600	0
269	20241017	145800	74300400	5600	5600	5600	5600	0
270	20241017	145700	74300400	5600	5600	5600	5600	0
271	20241017	145600	74300400	5600	5600	5600	5600	0
272	20241017	145500	74300400	5600	5600	5600	5600	104
273	20241017	145400	73718000	5590	5590	5590	5590	0
274	20241017	145300	73718000	5590	5610	5610	5590	691
275	20241017	145200	69852300	5630	5630	5630	5630	0
276	20241017	145100	69852300	5630	5630	5630	5630	3
277	20241017	145000	69835410	5630	5630	5630	5630	3
278	20241017	144900	69818520	5610	5610	5610	5610	0
279	20241017	144800	69818520	5610	5610	5610	5610	0
280	20241017	144700	69818520	5610	5610	5610	5610	0
281	20241017	144600	69818520	5610	5610	5610	5610	0
282	20241017	144500	69818520	5610	5610	5610	5610	0
283	20241017	144400	69818520	5610	5620	5620	5610	200
284	20241017	144300	68696130	5630	5630	5630	5630	0
285	20241017	144200	68696130	5630	5630	5630	5630	0
286	20241017	144100	68696130	5630	5630	5630	5630	0
287	20241017	144000	68696130	5630	5630	5630	5630	0
288	20241017	143900	68696130	5630	5630	5630	5630	0
289	20241017	143800	68696130	5630	5630	5630	5630	0
290	20241017	143700	68696130	5630	5630	5630	5630	0
291	20241017	143600	68696130	5630	5630	5630	5630	109
292	20241017	143500	68082460	5620	5620	5620	5620	0
293	20241017	143400	68082460	5620	5620	5620	5620	0
294	20241017	143300	68082460	5620	5620	5620	5620	0
295	20241017	143200	68082460	5620	5620	5620	5620	151
296	20241017	143100	67233840	5610	5610	5610	5610	0
297	20241017	143000	67233840	5610	5610	5610	5610	0
298	20241017	142900	67233840	5610	5610	5610	5610	0
299	20241017	142800	67233840	5610	5610	5610	5610	0
300	20241017	142700	67233840	5610	5610	5610	5610	0
301	20241017	142600	67233840	5610	5610	5610	5610	0
302	20241017	142500	67233840	5610	5610	5610	5610	0
303	20241017	142400	67233840	5610	5610	5610	5610	0
304	20241017	142300	67233840	5610	5610	5610	5610	0
305	20241017	142200	67233840	5610	5610	5610	5610	0
306	20241017	142100	67233840	5610	5610	5610	5610	0
307	20241017	142000	67233840	5610	5610	5610	5610	0
308	20241017	141900	67233840	5610	5610	5610	5610	0
309	20241017	141800	67233840	5610	5610	5610	5610	0
310	20241017	141700	67233840	5610	5610	5610	5610	0
311	20241017	141600	67233840	5610	5610	5610	5610	0
312	20241017	141500	67233840	5610	5610	5610	5610	0
313	20241017	141400	67233840	5610	5610	5610	5610	0
314	20241017	141300	67233840	5610	5610	5610	5610	0
315	20241017	141200	67233840	5610	5610	5610	5610	0
316	20241017	141100	67233840	5610	5610	5610	5610	0
317	20241017	141000	67233840	5610	5610	5610	5610	77
318	20241017	140900	66801870	5620	5620	5620	5620	0
319	20241017	140800	66801870	5620	5620	5620	5620	0
320	20241017	140700	66801870	5620	5620	5620	5620	0
321	20241017	140600	66801870	5620	5620	5620	5620	3
322	20241017	140500	66785010	5610	5590	5630	5590	708
323	20241017	140400	62812330	5600	5600	5600	5600	0
324	20241017	140300	62812330	5600	5600	5600	5600	0
325	20241017	140200	62812330	5600	5600	5600	5600	0
326	20241017	140100	62812330	5600	5590	5600	5590	400
327	20241017	140000	60572340	5590	5590	5590	5590	0
328	20241017	135900	60572340	5590	5590	5590	5590	0
329	20241017	135800	60572340	5590	5590	5590	5590	103
330	20241017	135700	59996570	5590	5590	5590	5590	103
331	20241017	135600	59420800	5590	5590	5590	5590	108
332	20241017	135500	58817080	5590	5590	5590	5590	195
333	20241017	135400	57727030	5590	5590	5590	5590	0
334	20241017	135300	57727030	5590	5590	5590	5590	0
335	20241017	135200	57727030	5590	5590	5590	5590	10
336	20241017	135100	57671130	5590	5590	5590	5590	0
337	20241017	135000	57671130	5590	5590	5590	5590	0
338	20241017	134900	57671130	5590	5590	5590	5590	0
339	20241017	134800	57671130	5590	5590	5590	5590	1
340	20241017	134700	57665540	5590	5590	5590	5590	0
341	20241017	134600	57665540	5590	5590	5590	5590	0
342	20241017	134500	57665540	5590	5590	5590	5590	0
343	20241017	134400	57665540	5590	5590	5590	5590	0
344	20241017	134300	57665540	5590	5590	5590	5590	0
345	20241017	134200	57665540	5590	5590	5590	5590	0
346	20241017	134100	57665540	5590	5590	5590	5590	0
347	20241017	134000	57665540	5590	5590	5590	5590	0
348	20241017	133900	57665540	5590	5590	5590	5590	0
349	20241017	133800	57665540	5590	5590	5590	5590	0
350	20241017	133700	57665540	5590	5590	5590	5590	0
351	20241017	133600	57665540	5590	5590	5590	5590	0
352	20241017	133500	57665540	5590	5590	5590	5590	0
353	20241017	133400	57665540	5590	5590	5590	5590	0
354	20241017	133300	57665540	5590	5580	5590	5580	120
355	20241017	133200	56995810	5570	5570	5570	5570	0
356	20241017	133100	56995810	5570	5570	5570	5570	0
357	20241017	133000	56995810	5570	5570	5570	5570	1
358	20241017	132900	56990240	5570	5570	5570	5570	0
359	20241017	132800	56990240	5570	5570	5570	5570	0
360	20241017	132700	56990240	5570	5570	5580	5570	32
361	20241017	132600	56811930	5580	5590	5590	5580	10
362	20241017	132500	56756040	5590	5590	5590	5590	0
363	20241017	132400	56756040	5590	5590	5590	5590	0
364	20241017	132300	56756040	5590	5590	5590	5590	0
365	20241017	132200	56756040	5590	5590	5590	5590	0
366	20241017	132100	56756040	5590	5590	5590	5590	0
367	20241017	132000	56756040	5590	5590	5590	5590	0
368	20241017	131900	56756040	5590	5590	5590	5590	24
369	20241017	131800	56621880	5580	5580	5580	5580	0
370	20241017	131700	56621880	5580	5580	5580	5580	0
371	20241017	131600	56621880	5580	5580	5580	5580	0
372	20241017	131500	56621880	5580	5580	5580	5580	0
373	20241017	131400	56621880	5580	5580	5580	5580	0
374	20241017	131300	56621880	5580	5580	5580	5580	0
375	20241017	131200	56621880	5580	5580	5580	5580	0
376	20241017	131100	56621880	5580	5580	5580	5580	0
377	20241017	131000	56621880	5580	5580	5580	5580	0
378	20241017	130900	56621880	5580	5580	5580	5580	0
379	20241017	130800	56621880	5580	5580	5580	5580	0
380	20241017	130700	56621880	5580	5580	5580	5580	0
381	20241017	130600	56621880	5580	5580	5580	5580	0
382	20241017	130500	56621880	5580	5580	5580	5580	0
383	20241017	130400	56621880	5580	5580	5580	5580	0
384	20241017	130300	56621880	5580	5580	5580	5580	0
385	20241017	130200	56621880	5580	5580	5580	5580	0
386	20241017	130100	56621880	5580	5580	5580	5580	0
387	20241017	130000	56621880	5580	5580	5580	5580	0
388	20241017	125900	56621880	5580	5580	5580	5580	2
389	20241017	125800	56610720	5580	5580	5580	5580	0
390	20241017	125700	56610720	5580	5580	5580	5580	0
391	20241017	125600	56610720	5580	5580	5580	5580	20
392	20241017	125500	56499120	5580	5580	5580	5580	0
393	20241017	125400	56499120	5580	5580	5580	5580	0
394	20241017	125300	56499120	5580	5580	5580	5580	0
395	20241017	125200	56499120	5580	5580	5580	5580	20
396	20241017	125100	56387520	5580	5580	5580	5580	0
397	20241017	125000	56387520	5580	5580	5580	5580	0
398	20241017	124900	56387520	5580	5580	5580	5580	0
399	20241017	124800	56387520	5580	5580	5580	5580	0
400	20241017	124700	56387520	5580	5580	5580	5580	0
401	20241017	124600	56387520	5580	5580	5580	5580	0
402	20241017	124500	56387520	5580	5580	5580	5580	0
403	20241017	124400	56387520	5580	5580	5580	5580	0
404	20241017	124300	56387520	5580	5580	5580	5580	0
405	20241017	124200	56387520	5580	5580	5580	5580	200
406	20241017	124100	55271520	5580	5580	5580	5580	0
407	20241017	124000	55271520	5580	5580	5580	5580	0
408	20241017	123900	55271520	5580	5580	5580	5580	0
409	20241017	123800	55271520	5580	5580	5580	5580	142
410	20241017	123700	54479160	5580	5580	5580	5580	0
411	20241017	123600	54479160	5580	5580	5580	5580	0
412	20241017	123500	54479160	5580	5580	5580	5580	0
413	20241017	123400	54479160	5580	5580	5580	5580	0
414	20241017	123300	54479160	5580	5580	5580	5580	0
415	20241017	123200	54479160	5580	5580	5580	5580	0
416	20241017	123100	54479160	5580	5580	5580	5580	0
417	20241017	123000	54479160	5580	5580	5580	5580	0
418	20241017	122900	54479160	5580	5580	5580	5580	0
419	20241017	122800	54479160	5580	5580	5580	5580	0
420	20241017	122700	54479160	5580	5580	5580	5580	0
421	20241017	122600	54479160	5580	5580	5580	5580	0
422	20241017	122500	54479160	5580	5580	5580	5580	0
423	20241017	122400	54479160	5580	5580	5580	5580	105
424	20241017	122300	53893260	5570	5570	5570	5570	0
425	20241017	122200	53893260	5570	5570	5570	5570	0
426	20241017	122100	53893260	5570	5570	5570	5570	743
427	20241017	122000	49754750	5580	5580	5580	5580	0
428	20241017	121900	49754750	5580	5580	5580	5580	0
429	20241017	121800	49754750	5580	5580	5580	5580	0
430	20241017	121700	49754750	5580	5580	5580	5580	0
431	20241017	121600	49754750	5580	5580	5580	5580	0
432	20241017	121500	49754750	5580	5580	5580	5580	0
433	20241017	121400	49754750	5580	5580	5580	5580	0
434	20241017	121300	49754750	5580	5580	5580	5580	0
435	20241017	121200	49754750	5580	5580	5580	5580	0
436	20241017	121100	49754750	5580	5580	5580	5580	0
437	20241017	121000	49754750	5580	5580	5580	5580	0
438	20241017	120900	49754750	5580	5580	5580	5580	0
439	20241017	120800	49754750	5580	5580	5580	5580	0
440	20241017	120700	49754750	5580	5580	5580	5580	0
441	20241017	120600	49754750	5580	5580	5580	5580	0
442	20241017	120500	49754750	5580	5580	5580	5580	129
443	20241017	120400	49034930	5580	5580	5580	5580	4
444	20241017	120300	49012610	5570	5570	5570	5570	0
445	20241017	120200	49012610	5570	5570	5570	5570	0
446	20241017	120100	49012610	5570	5570	5570	5570	0
447	20241017	120000	49012610	5570	5580	5580	5570	43
448	20241017	115900	48773090	5590	5590	5590	5590	0
449	20241017	115800	48773090	5590	5590	5590	5590	0
450	20241017	115700	48773090	5590	5590	5590	5590	0
451	20241017	115600	48773090	5590	5590	5590	5590	0
452	20241017	115500	48773090	5590	5590	5590	5590	0
453	20241017	115400	48773090	5590	5590	5590	5590	0
454	20241017	115300	48773090	5590	5590	5590	5590	0
455	20241017	115200	48773090	5590	5590	5590	5590	0
456	20241017	115100	48773090	5590	5590	5590	5590	1
457	20241017	115000	48767500	5590	5590	5590	5590	0
458	20241017	114900	48767500	5590	5590	5590	5590	243
459	20241017	114800	47409130	5590	5590	5590	5590	0
460	20241017	114700	47409130	5590	5590	5590	5590	0
461	20241017	114600	47409130	5590	5590	5590	5590	0
462	20241017	114500	47409130	5590	5590	5590	5590	0
463	20241017	114400	47409130	5590	5580	5590	5580	3
464	20241017	114300	47392380	5570	5570	5570	5570	0
465	20241017	114200	47392380	5570	5570	5570	5570	0
466	20241017	114100	47392380	5570	5570	5570	5570	0
467	20241017	114000	47392380	5570	5570	5570	5570	0
468	20241017	113900	47392380	5570	5570	5570	5570	0
469	20241017	113800	47392380	5570	5570	5580	5570	779
470	20241017	113700	43053240	5560	5560	5560	5560	68
471	20241017	113600	42675160	5560	5560	5560	5560	0
472	20241017	113500	42675160	5560	5560	5560	5560	84
473	20241017	113400	42208120	5570	5570	5570	5570	0
474	20241017	113300	42208120	5570	5570	5570	5570	0
475	20241017	113200	42208120	5570	5570	5570	5570	0
476	20241017	113100	42208120	5570	5570	5570	5570	0
477	20241017	113000	42208120	5570	5570	5570	5570	0
478	20241017	112900	42208120	5570	5570	5570	5570	0
479	20241017	112800	42208120	5570	5570	5570	5570	0
480	20241017	112700	42208120	5570	5570	5570	5570	0
481	20241017	112600	42208120	5570	5570	5570	5570	0
482	20241017	112500	42208120	5570	5570	5570	5570	0
483	20241017	112400	42208120	5570	5570	5570	5570	0
484	20241017	112300	42208120	5570	5570	5570	5570	0
485	20241017	112200	42208120	5570	5570	5570	5570	0
486	20241017	112100	42208120	5570	5570	5570	5570	0
487	20241017	112000	42208120	5570	5570	5570	5570	0
488	20241017	111900	42208120	5570	5570	5570	5570	118
489	20241017	111800	41550860	5570	5570	5570	5570	0
490	20241017	111700	41550860	5570	5570	5570	5570	0
491	20241017	111600	41550860	5570	5570	5570	5570	0
492	20241017	111500	41550860	5570	5570	5570	5570	0
493	20241017	111400	41550860	5570	5570	5570	5570	0
494	20241017	111300	41550860	5570	5570	5570	5570	0
495	20241017	111200	41550860	5570	5570	5570	5570	0
496	20241017	111100	41550860	5570	5570	5570	5570	0
497	20241017	111000	41550860	5570	5570	5570	5570	20
498	20241017	110900	41439460	5580	5580	5580	5580	0
499	20241017	110800	41439460	5580	5580	5580	5580	0
500	20241017	110700	41439460	5580	5580	5580	5580	0
501	20241017	110600	41439460	5580	5580	5580	5580	0
502	20241017	110500	41439460	5580	5580	5580	5580	0
503	20241017	110400	41439460	5580	5580	5580	5580	391
504	20241017	110300	39257680	5580	5580	5580	5580	0
505	20241017	110200	39257680	5580	5580	5580	5580	0
506	20241017	110100	39257680	5580	5580	5580	5580	0
507	20241017	110000	39257680	5580	5570	5580	5570	10
508	20241017	105900	39201890	5580	5580	5580	5580	0
509	20241017	105800	39201890	5580	5580	5580	5580	5
510	20241017	105700	39173990	5570	5570	5570	5570	300
511	20241017	105600	37502990	5570	5570	5570	5570	20
512	20241017	105500	37391590	5560	5560	5560	5560	0
513	20241017	105400	37391590	5560	5560	5560	5560	0
514	20241017	105300	37391590	5560	5560	5560	5560	0
515	20241017	105200	37391590	5560	5560	5560	5560	0
516	20241017	105100	37391590	5560	5560	5560	5560	0
517	20241017	105000	37391590	5560	5560	5560	5560	0
518	20241017	104900	37391590	5560	5560	5560	5560	0
519	20241017	104800	37391590	5560	5560	5560	5560	0
520	20241017	104700	37391590	5560	5560	5560	5560	0
521	20241017	104600	37391590	5560	5560	5560	5560	0
522	20241017	104500	37391590	5560	5560	5560	5560	0
523	20241017	104400	37391590	5560	5560	5560	5560	0
524	20241017	104300	37391590	5560	5560	5560	5560	0
525	20241017	104200	37391590	5560	5560	5560	5560	741
526	20241017	104100	33271630	5550	5550	5550	5550	0
527	20241017	104000	33271630	5550	5550	5550	5550	0
528	20241017	103900	33271630	5550	5550	5550	5550	0
529	20241017	103800	33271630	5550	5550	5550	5550	315
530	20241017	103700	31523380	5530	5530	5530	5530	50
531	20241017	103600	31246880	5550	5550	5550	5550	0
532	20241017	103500	31246880	5550	5550	5550	5550	0
533	20241017	103400	31246880	5550	5550	5550	5550	0
534	20241017	103300	31246880	5550	5550	5550	5550	0
535	20241017	103200	31246880	5550	5550	5550	5550	0
536	20241017	103100	31246880	5550	5550	5550	5550	0
537	20241017	103000	31246880	5550	5550	5550	5550	0
538	20241017	102900	31246880	5550	5550	5550	5550	1
539	20241017	102800	31241330	5550	5550	5550	5550	0
540	20241017	102700	31241330	5550	5550	5550	5550	0
541	20241017	102600	31241330	5550	5550	5550	5550	10
542	20241017	102500	31185830	5550	5550	5550	5550	0
543	20241017	102400	31185830	5550	5550	5550	5550	85
544	20241017	102300	30714080	5540	5550	5550	5540	324
545	20241017	102200	28919070	5550	5550	5550	5550	0
546	20241017	102100	28919070	5550	5550	5550	5550	21
547	20241017	102000	28802520	5550	5550	5550	5550	0
548	20241017	101900	28802520	5550	5550	5550	5550	0
549	20241017	101800	28802520	5550	5550	5550	5550	0
550	20241017	101700	28802520	5550	5550	5550	5550	0
551	20241017	101600	28802520	5550	5550	5550	5550	0
552	20241017	101500	28802520	5550	5550	5550	5550	0
553	20241017	101400	28802520	5550	5550	5550	5550	0
554	20241017	101300	28802520	5550	5550	5550	5550	0
555	20241017	101200	28802520	5550	5550	5550	5550	0
556	20241017	101100	28802520	5550	5550	5550	5550	0
557	20241017	101000	28802520	5550	5550	5550	5550	0
558	20241017	100900	28802520	5550	5550	5550	5550	0
559	20241017	100800	28802520	5550	5550	5550	5550	0
560	20241017	100700	28802520	5550	5550	5550	5550	0
561	20241017	100600	28802520	5550	5550	5550	5550	0
562	20241017	100500	28802520	5550	5550	5550	5550	0
563	20241017	100400	28802520	5550	5540	5550	5540	440
564	20241017	100300	26360530	5540	5540	5540	5530	73
565	20241017	100200	25956810	5540	5540	5540	5540	72
566	20241017	100100	25557930	5550	5550	5550	5550	207
567	20241017	100000	24409080	5550	5550	5550	5550	0
568	20241017	095900	24409080	5550	5550	5550	5550	10
569	20241017	095800	24353580	5550	5550	5550	5550	0
570	20241017	095700	24353580	5550	5550	5550	5550	0
571	20241017	095600	24353580	5550	5550	5550	5550	0
572	20241017	095500	24353580	5550	5550	5550	5550	0
573	20241017	095400	24353580	5550	5550	5550	5550	0
574	20241017	095300	24353580	5550	5560	5560	5550	2000
575	20241017	095200	13244120	5580	5580	5580	5580	0
576	20241017	095100	13244120	5580	5580	5580	5580	480
577	20241017	095000	10565720	5580	5580	5580	5580	0
578	20241017	094900	10565720	5580	5580	5580	5580	40
579	20241017	094800	10342520	5590	5590	5590	5590	0
580	20241017	094700	10342520	5590	5590	5590	5590	0
581	20241017	094600	10342520	5590	5590	5590	5590	0
582	20241017	094500	10342520	5590	5590	5590	5590	0
583	20241017	094400	10342520	5590	5580	5590	5580	300
584	20241017	094300	8668160	5570	5570	5570	5570	43
585	20241017	094200	8428650	5580	5580	5580	5580	0
586	20241017	094100	8428650	5580	5580	5580	5580	27
587	20241017	094000	8277990	5580	5580	5580	5580	1
588	20241017	093900	8272410	5570	5570	5570	5570	0
589	20241017	093800	8272410	5570	5570	5570	5570	200
590	20241017	093700	7158410	5570	5570	5570	5570	0
591	20241017	093600	7158410	5570	5570	5570	5570	0
592	20241017	093500	7158410	5570	5570	5570	5570	10
593	20241017	093400	7102710	5570	5580	5580	5570	59
594	20241017	093300	6774040	5580	5580	5580	5580	0
595	20241017	093200	6774040	5580	5580	5580	5580	0
596	20241017	093100	6774040	5580	5580	5580	5580	0
597	20241017	093000	6774040	5580	5580	5580	5580	0
598	20241017	092900	6774040	5580	5580	5580	5580	0
599	20241017	092800	6774040	5580	5580	5580	5580	0
600	20241017	092700	6774040	5580	5580	5580	5580	503
601	20241017	092600	3967300	5570	5570	5570	5570	0
602	20241017	092500	3967300	5570	5570	5570	5570	0
603	20241017	092400	3967300	5570	5570	5570	5570	0
604	20241017	092300	3967300	5570	5570	5570	5570	0
605	20241017	092200	3967300	5570	5560	5570	5560	164
606	20241017	092100	3054660	5560	5560	5560	5560	0
607	20241017	092000	3054660	5560	5560	5560	5560	0
608	20241017	091900	3054660	5560	5560	5560	5560	0
609	20241017	091800	3054660	5560	5560	5560	5560	0
610	20241017	091700	3054660	5560	5560	5560	5560	1
611	20241017	091600	3049100	5560	5560	5560	5560	6
612	20241017	091500	3015740	5570	5570	5570	5570	10
613	20241017	091400	2960040	5580	5580	5580	5580	0
614	20241017	091300	2960040	5580	5580	5580	5580	21
615	20241017	091200	2842860	5570	5570	5570	5570	10
616	20241017	091100	2787160	5570	5570	5570	5570	0
617	20241017	091000	2787160	5570	5580	5580	5570	5
618	20241017	090900	2759290	5590	5600	5600	5590	8
619	20241017	090800	2714550	5610	5610	5610	5610	0
620	20241017	090700	2714550	5610	5610	5610	5610	1
621	20241017	090600	2708940	5590	5590	5590	5590	0
622	20241017	090500	2708940	5590	5590	5590	5590	0
623	20241017	090400	2708940	5590	5590	5590	5590	0
624	20241017	090300	2708940	5590	5590	5590	5590	25
625	20241017	090200	2569190	5560	5570	5570	5560	160
626	20241017	090100	1679200	5560	5630	5630	5560	3
627	20241017	090000	1662380	5560	5560	5560	5550	299