KissMeData/030720/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191800	12409530	5850	5850	5850	5850	35
3	20241008	191700	12409530	5850	5850	5850	5850	0
4	20241008	191600	12409530	5850	5850	5850	5850	0
5	20241008	191500	12409530	5850	5850	5850	5850	0
6	20241008	191400	12409530	5850	5850	5850	5850	0
7	20241008	191300	12409530	5850	5850	5850	5850	0
8	20241008	191200	12409530	5850	5850	5850	5850	0
9	20241008	191100	12409530	5850	5850	5850	5850	0
10	20241008	191000	12409530	5850	5850	5850	5850	0
11	20241008	190900	12409530	5850	5850	5850	5850	0
12	20241008	190800	12409530	5850	5850	5850	5850	0
13	20241008	190700	12409530	5850	5850	5850	5850	0
14	20241008	190600	12409530	5850	5850	5850	5850	0
15	20241008	190500	12409530	5850	5850	5850	5850	0
16	20241008	190400	12409530	5850	5850	5850	5850	0
17	20241008	190300	12409530	5850	5850	5850	5850	0
18	20241008	190200	12409530	5850	5850	5850	5850	0
19	20241008	190100	12409530	5850	5850	5850	5850	0
20	20241008	190000	12409530	5850	5850	5850	5850	0
21	20241008	185900	12409530	5850	5850	5850	5850	0
22	20241008	185800	12409530	5850	5850	5850	5850	0
23	20241008	185700	12409530	5850	5850	5850	5850	0
24	20241008	185600	12409530	5850	5850	5850	5850	0
25	20241008	185500	12409530	5850	5850	5850	5850	0
26	20241008	185400	12409530	5850	5850	5850	5850	0
27	20241008	185300	12409530	5850	5850	5850	5850	0
28	20241008	185200	12409530	5850	5850	5850	5850	0
29	20241008	185100	12409530	5850	5850	5850	5850	0
30	20241008	185000	12409530	5850	5850	5850	5850	0
31	20241008	184900	12409530	5850	5850	5850	5850	0
32	20241008	184800	12409530	5850	5850	5850	5850	35
33	20241008	184700	12409530	5850	5850	5850	5850	0
34	20241008	184600	12409530	5850	5850	5850	5850	0
35	20241008	184500	12409530	5850	5850	5850	5850	0
36	20241008	184400	12409530	5850	5850	5850	5850	0
37	20241008	184300	12409530	5850	5850	5850	5850	0
38	20241008	184200	12409530	5850	5850	5850	5850	0
39	20241008	184100	12409530	5850	5850	5850	5850	0
40	20241008	184000	12409530	5850	5850	5850	5850	0
41	20241008	183900	12409530	5850	5850	5850	5850	0
42	20241008	183800	12409530	5850	5850	5850	5850	0
43	20241008	183700	12409530	5850	5850	5850	5850	0
44	20241008	183600	12409530	5850	5850	5850	5850	0
45	20241008	183500	12409530	5850	5850	5850	5850	0
46	20241008	183400	12409530	5850	5850	5850	5850	0
47	20241008	183300	12409530	5850	5850	5850	5850	0
48	20241008	183200	12409530	5850	5850	5850	5850	0
49	20241008	183100	12409530	5850	5850	5850	5850	0
50	20241008	183000	12409530	5850	5850	5850	5850	0
51	20241008	182900	12409530	5850	5850	5850	5850	0
52	20241008	182800	12409530	5850	5850	5850	5850	0
53	20241008	182700	12409530	5850	5850	5850	5850	0
54	20241008	182600	12409530	5850	5850	5850	5850	0
55	20241008	182500	12409530	5850	5850	5850	5850	0
56	20241008	182400	12409530	5850	5850	5850	5850	0
57	20241008	182300	12409530	5850	5850	5850	5850	0
58	20241008	182200	12409530	5850	5850	5850	5850	0
59	20241008	182100	12409530	5850	5850	5850	5850	0
60	20241008	182000	12409530	5850	5850	5850	5850	0
61	20241008	181900	12409530	5850	5850	5850	5850	0
62	20241008	181800	12409530	5850	5850	5850	5850	35
63	20241008	181700	12409530	5850	5850	5850	5850	0
64	20241008	181600	12409530	5850	5850	5850	5850	0
65	20241008	181500	12409530	5850	5850	5850	5850	0
66	20241008	181400	12409530	5850	5850	5850	5850	0
67	20241008	181300	12409530	5850	5850	5850	5850	0
68	20241008	181200	12409530	5850	5850	5850	5850	0
69	20241008	181100	12409530	5850	5850	5850	5850	0
70	20241008	181000	12409530	5850	5850	5850	5850	0
71	20241008	180900	12409530	5850	5850	5850	5850	0
72	20241008	180800	12409530	5850	5850	5850	5850	0
73	20241008	180700	12409530	5850	5850	5850	5850	0
74	20241008	180600	12409530	5850	5850	5850	5850	0
75	20241008	180500	12409530	5850	5850	5850	5850	0
76	20241008	180400	12409530	5850	5850	5850	5850	0
77	20241008	180300	12409530	5850	5850	5850	5850	0
78	20241008	180200	12409530	5850	5850	5850	5850	0
79	20241008	180100	12409530	5850	5850	5850	5850	0
80	20241008	180000	12409530	5850	5850	5850	5850	0
81	20241008	175900	12409530	5850	5850	5850	5850	0
82	20241008	175800	12409530	5850	5850	5850	5850	0
83	20241008	175700	12409530	5850	5850	5850	5850	0
84	20241008	175600	12409530	5850	5850	5850	5850	0
85	20241008	175500	12409530	5850	5850	5850	5850	0
86	20241008	175400	12409530	5850	5850	5850	5850	0
87	20241008	175300	12409530	5850	5850	5850	5850	0
88	20241008	175200	12409530	5850	5850	5850	5850	0
89	20241008	175100	12409530	5850	5850	5850	5850	0
90	20241008	175000	12409530	5850	5850	5850	5850	0
91	20241008	174900	12409530	5850	5850	5850	5850	0
92	20241008	174800	12409530	5850	5850	5850	5850	35
93	20241008	174700	12409530	5850	5850	5850	5850	0
94	20241008	174600	12409530	5850	5850	5850	5850	0
95	20241008	174500	12409530	5850	5850	5850	5850	0
96	20241008	174400	12409530	5850	5850	5850	5850	0
97	20241008	174300	12409530	5850	5850	5850	5850	0
98	20241008	174200	12409530	5850	5850	5850	5850	0
99	20241008	174100	12409530	5850	5850	5850	5850	0
100	20241008	174000	12409530	5850	5850	5850	5850	0
101	20241008	173900	12409530	5850	5850	5850	5850	0
102	20241008	173800	12409530	5850	5850	5850	5850	0
103	20241008	173700	12409530	5850	5850	5850	5850	0
104	20241008	173600	12409530	5850	5850	5850	5850	0
105	20241008	173500	12409530	5850	5850	5850	5850	0
106	20241008	173400	12409530	5850	5850	5850	5850	0
107	20241008	173300	12409530	5850	5850	5850	5850	0
108	20241008	173200	12409530	5850	5850	5850	5850	0
109	20241008	173100	12409530	5850	5850	5850	5850	0
110	20241008	173000	12409530	5850	5850	5850	5850	0
111	20241008	172900	12409530	5850	5850	5850	5850	0
112	20241008	172800	12409530	5850	5850	5850	5850	0
113	20241008	172700	12409530	5850	5850	5850	5850	0
114	20241008	172600	12409530	5850	5850	5850	5850	0
115	20241008	172500	12409530	5850	5850	5850	5850	0
116	20241008	172400	12409530	5850	5850	5850	5850	0
117	20241008	172300	12409530	5850	5850	5850	5850	0
118	20241008	172200	12409530	5850	5850	5850	5850	0
119	20241008	172100	12409530	5850	5850	5850	5850	0
120	20241008	172000	12409530	5850	5850	5850	5850	0
121	20241008	171900	12409530	5850	5850	5850	5850	0
122	20241008	171800	12409530	5850	5850	5850	5850	35
123	20241008	171700	12409530	5850	5850	5850	5850	0
124	20241008	171600	12409530	5850	5850	5850	5850	0
125	20241008	171500	12409530	5850	5850	5850	5850	0
126	20241008	171400	12409530	5850	5850	5850	5850	0
127	20241008	171300	12409530	5850	5850	5850	5850	0
128	20241008	171200	12409530	5850	5850	5850	5850	0
129	20241008	171100	12409530	5850	5850	5850	5850	0
130	20241008	171000	12409530	5850	5850	5850	5850	0
131	20241008	170900	12409530	5850	5850	5850	5850	0
132	20241008	170800	12409530	5850	5850	5850	5850	0
133	20241008	170700	12409530	5850	5850	5850	5850	0
134	20241008	170600	12409530	5850	5850	5850	5850	0
135	20241008	170500	12409530	5850	5850	5850	5850	0
136	20241008	170400	12409530	5850	5850	5850	5850	0
137	20241008	170300	12409530	5850	5850	5850	5850	0
138	20241008	170200	12409530	5850	5850	5850	5850	0
139	20241008	170100	12409530	5850	5850	5850	5850	0
140	20241008	170000	12409530	5850	5850	5850	5850	0
141	20241008	165900	12409530	5850	5850	5850	5850	0
142	20241008	165800	12409530	5850	5850	5850	5850	0
143	20241008	165700	12409530	5850	5850	5850	5850	0
144	20241008	165600	12409530	5850	5850	5850	5850	0
145	20241008	165500	12409530	5850	5850	5850	5850	0
146	20241008	165400	12409530	5850	5850	5850	5850	0
147	20241008	165300	12409530	5850	5850	5850	5850	0
148	20241008	165200	12409530	5850	5850	5850	5850	0
149	20241008	165100	12409530	5850	5850	5850	5850	0
150	20241008	165000	12409530	5850	5850	5850	5850	0
151	20241008	164900	12409530	5850	5850	5850	5850	0
152	20241008	164800	12409530	5850	5850	5850	5850	35
153	20241008	164700	12409530	5850	5850	5850	5850	0
154	20241008	164600	12409530	5850	5850	5850	5850	0
155	20241008	164500	12409530	5850	5850	5850	5850	0
156	20241008	164400	12409530	5850	5850	5850	5850	0
157	20241008	164300	12409530	5850	5850	5850	5850	0
158	20241008	164200	12409530	5850	5850	5850	5850	0
159	20241008	164100	12409530	5850	5850	5850	5850	0
160	20241008	164000	12409530	5850	5850	5850	5850	0
161	20241008	163900	12409530	5850	5850	5850	5850	0
162	20241008	163800	12409530	5850	5850	5850	5850	0
163	20241008	163700	12409530	5850	5850	5850	5850	0
164	20241008	163600	12409530	5850	5850	5850	5850	0
165	20241008	163500	12409530	5850	5850	5850	5850	0
166	20241008	163400	12409530	5850	5850	5850	5850	0
167	20241008	163300	12409530	5850	5850	5850	5850	0
168	20241008	163200	12409530	5850	5850	5850	5850	0
169	20241008	163100	12409530	5850	5850	5850	5850	0
170	20241008	163000	12409530	5850	5850	5850	5850	0
171	20241008	162900	12409530	5850	5850	5850	5850	0
172	20241008	162800	12409530	5850	5850	5850	5850	0
173	20241008	162700	12409530	5850	5850	5850	5850	0
174	20241008	162600	12409530	5850	5850	5850	5850	0
175	20241008	162500	12409530	5850	5850	5850	5850	0
176	20241008	162400	12409530	5850	5850	5850	5850	0
177	20241008	162300	12409530	5850	5850	5850	5850	0
178	20241008	162200	12409530	5850	5850	5850	5850	0
179	20241008	162100	12409530	5850	5850	5850	5850	0
180	20241008	162000	12409530	5850	5850	5850	5850	0
181	20241008	161900	12409530	5850	5850	5850	5850	0
182	20241008	161800	12409530	5850	5850	5850	5850	35
183	20241008	161700	12409530	5850	5850	5850	5850	0
184	20241008	161600	12409530	5850	5850	5850	5850	0
185	20241008	161500	12409530	5850	5850	5850	5850	0
186	20241008	161400	12409530	5850	5850	5850	5850	0
187	20241008	161300	12409530	5850	5850	5850	5850	0
188	20241008	161200	12409530	5850	5850	5850	5850	0
189	20241008	161100	12409530	5850	5850	5850	5850	0
190	20241008	161000	12409530	5850	5850	5850	5850	0
191	20241008	160900	12409530	5850	5850	5850	5850	0
192	20241008	160800	12409530	5850	5850	5850	5850	0
193	20241008	160700	12409530	5850	5850	5850	5850	0
194	20241008	160600	12409530	5850	5850	5850	5850	0
195	20241008	160500	12409530	5850	5850	5850	5850	0
196	20241008	160400	12409530	5850	5850	5850	5850	0
197	20241008	160300	12409530	5850	5850	5850	5850	0
198	20241008	160200	12409530	5850	5850	5850	5850	0
199	20241008	160100	12409530	5850	5850	5850	5850	0
200	20241008	160000	12409530	5850	5850	5850	5850	0
201	20241008	155900	12409530	5850	5850	5850	5850	0
202	20241008	155800	12409530	5850	5850	5850	5850	0
203	20241008	155700	12409530	5850	5850	5850	5850	0
204	20241008	155600	12409530	5850	5850	5850	5850	0
205	20241008	155500	12409530	5850	5850	5850	5850	0
206	20241008	155400	12409530	5850	5850	5850	5850	0
207	20241008	155300	12409530	5850	5850	5850	5850	0
208	20241008	155200	12409530	5850	5850	5850	5850	0
209	20241008	155100	12409530	5850	5850	5850	5850	0
210	20241008	155000	12409530	5850	5850	5850	5850	0
211	20241008	154900	12409530	5850	5850	5850	5850	0
212	20241008	154800	12409530	5850	5850	5850	5850	35
213	20241008	154700	12409530	5850	5850	5850	5850	0
214	20241008	154600	12409530	5850	5850	5850	5850	0
215	20241008	154500	12409530	5850	5850	5850	5850	0
216	20241008	154400	12409530	5850	5850	5850	5850	0
217	20241008	154300	12409530	5850	5850	5850	5850	0
218	20241008	154200	12409530	5850	5850	5850	5850	0
219	20241008	154100	12409530	5850	5850	5850	5850	0
220	20241008	154000	12409530	5850	5850	5850	5850	0
221	20241008	153900	12409530	5850	5850	5850	5850	0
222	20241008	153800	12409530	5850	5850	5850	5850	0
223	20241008	153700	12409530	5850	5850	5850	5850	0
224	20241008	153600	12409530	5850	5850	5850	5850	0
225	20241008	153500	12409530	5850	5850	5850	5850	0
226	20241008	153400	12409530	5850	5850	5850	5850	0
227	20241008	153300	12409530	5850	5850	5850	5850	0
228	20241008	153200	12409530	5850	5850	5850	5850	0
229	20241008	153100	12409530	5850	5850	5850	5850	0
230	20241008	153000	12409530	5850	5850	5850	5850	35
231	20241008	152900	12204780	5840	5840	5840	5840	0
232	20241008	152800	12204780	5840	5840	5840	5840	0
233	20241008	152700	12204780	5840	5840	5840	5840	0
234	20241008	152600	12204780	5840	5840	5840	5840	0
235	20241008	152500	12204780	5840	5840	5840	5840	0
236	20241008	152400	12204780	5840	5840	5840	5840	0
237	20241008	152300	12204780	5840	5840	5840	5840	0
238	20241008	152200	12204780	5840	5840	5840	5840	0
239	20241008	152100	12204780	5840	5840	5840	5840	0
240	20241008	152000	12204780	5840	5840	5840	5840	0
241	20241008	151900	12204780	5840	5840	5840	5840	2
242	20241008	151800	12193100	5840	5840	5840	5840	0
243	20241008	151700	12193100	5840	5840	5840	5840	500
244	20241008	151600	9273100	5840	5840	5840	5840	0
245	20241008	151500	9273100	5840	5840	5840	5840	2
246	20241008	151400	9261420	5840	5850	5850	5840	500
247	20241008	151300	6340970	5850	5850	5850	5850	0
248	20241008	151200	6340970	5850	5850	5850	5850	1
249	20241008	151100	6335120	5850	5850	5850	5850	0
250	20241008	151000	6335120	5850	5850	5850	5850	2
251	20241008	150900	6323420	5850	5850	5850	5850	0
252	20241008	150800	6323420	5850	5850	5850	5850	0
253	20241008	150700	6323420	5850	5850	5850	5850	0
254	20241008	150600	6323420	5850	5850	5850	5850	0
255	20241008	150500	6323420	5850	5850	5850	5850	2
256	20241008	150400	6311720	5850	5850	5850	5850	0
257	20241008	150300	6311720	5850	5850	5850	5850	0
258	20241008	150200	6311720	5850	5850	5850	5850	0
259	20241008	150100	6311720	5850	5850	5850	5850	0
260	20241008	150000	6311720	5850	5850	5850	5850	2
261	20241008	145900	6300020	5850	5850	5850	5850	0
262	20241008	145800	6300020	5850	5850	5850	5850	0
263	20241008	145700	6300020	5850	5850	5850	5850	0
264	20241008	145600	6300020	5850	5850	5850	5850	0
265	20241008	145500	6300020	5850	5850	5850	5850	2
266	20241008	145400	6288320	5850	5850	5850	5850	2
267	20241008	145300	6276620	5850	5850	5850	5850	0
268	20241008	145200	6276620	5850	5850	5850	5850	0
269	20241008	145100	6276620	5850	5850	5850	5850	0
270	20241008	145000	6276620	5850	5850	5850	5850	2
271	20241008	144900	6264920	5850	5850	5850	5850	0
272	20241008	144800	6264920	5850	5850	5850	5850	0
273	20241008	144700	6264920	5850	5850	5850	5850	0
274	20241008	144600	6264920	5850	5850	5850	5850	0
275	20241008	144500	6264920	5850	5850	5850	5850	2
276	20241008	144400	6253220	5850	5850	5850	5850	0
277	20241008	144300	6253220	5850	5850	5850	5850	0
278	20241008	144200	6253220	5850	5850	5850	5850	0
279	20241008	144100	6253220	5850	5850	5850	5850	0
280	20241008	144000	6253220	5850	5850	5850	5850	2
281	20241008	143900	6241520	5850	5850	5850	5850	0
282	20241008	143800	6241520	5850	5850	5850	5850	0
283	20241008	143700	6241520	5850	5850	5850	5850	0
284	20241008	143600	6241520	5850	5850	5850	5850	0
285	20241008	143500	6241520	5850	5850	5850	5850	2
286	20241008	143400	6229820	5850	5850	5850	5850	0
287	20241008	143300	6229820	5850	5850	5850	5850	0
288	20241008	143200	6229820	5850	5850	5850	5850	0
289	20241008	143100	6229820	5850	5850	5850	5850	0
290	20241008	143000	6229820	5850	5850	5850	5850	2
291	20241008	142900	6218120	5850	5850	5850	5850	0
292	20241008	142800	6218120	5850	5850	5850	5850	0
293	20241008	142700	6218120	5850	5850	5850	5850	0
294	20241008	142600	6218120	5850	5850	5850	5850	0
295	20241008	142500	6218120	5850	5850	5850	5850	2
296	20241008	142400	6206420	5850	5850	5850	5850	0
297	20241008	142300	6206420	5850	5850	5850	5850	0
298	20241008	142200	6206420	5850	5850	5850	5850	0
299	20241008	142100	6206420	5850	5850	5850	5850	17
300	20241008	142000	6106970	5850	5850	5850	5850	2
301	20241008	141900	6095270	5850	5850	5850	5850	0
302	20241008	141800	6095270	5850	5850	5850	5850	0
303	20241008	141700	6095270	5850	5850	5850	5850	17
304	20241008	141600	5995820	5850	5850	5850	5850	0
305	20241008	141500	5995820	5850	5850	5850	5850	2
306	20241008	141400	5984120	5850	5850	5850	5850	0
307	20241008	141300	5984120	5850	5850	5850	5850	0
308	20241008	141200	5984120	5850	5850	5850	5850	0
309	20241008	141100	5984120	5850	5850	5850	5850	0
310	20241008	141000	5984120	5850	5850	5850	5850	2
311	20241008	140900	5972420	5850	5850	5850	5850	0
312	20241008	140800	5972420	5850	5850	5850	5850	0
313	20241008	140700	5972420	5850	5850	5850	5850	0
314	20241008	140600	5972420	5850	5850	5850	5850	0
315	20241008	140500	5972420	5850	5850	5850	5850	2
316	20241008	140400	5960720	5850	5850	5850	5850	17
317	20241008	140300	5861270	5850	5850	5850	5850	0
318	20241008	140200	5861270	5850	5850	5850	5850	0
319	20241008	140100	5861270	5850	5850	5850	5850	0
320	20241008	140000	5861270	5850	5850	5850	5850	2
321	20241008	135900	5849570	5850	5850	5850	5850	0
322	20241008	135800	5849570	5850	5850	5850	5850	0
323	20241008	135700	5849570	5850	5850	5850	5850	0
324	20241008	135600	5849570	5850	5850	5850	5850	0
325	20241008	135500	5849570	5850	5850	5850	5850	2
326	20241008	135400	5837870	5850	5850	5850	5850	0
327	20241008	135300	5837870	5850	5850	5850	5850	0
328	20241008	135200	5837870	5850	5850	5850	5850	0
329	20241008	135100	5837870	5850	5850	5850	5850	0
330	20241008	135000	5837870	5850	5850	5850	5850	2
331	20241008	134900	5826170	5850	5850	5850	5850	0
332	20241008	134800	5826170	5850	5850	5850	5850	0
333	20241008	134700	5826170	5850	5850	5850	5850	0
334	20241008	134600	5826170	5850	5850	5850	5850	0
335	20241008	134500	5826170	5850	5850	5850	5850	2
336	20241008	134400	5814470	5850	5850	5850	5850	0
337	20241008	134300	5814470	5850	5850	5850	5850	0
338	20241008	134200	5814470	5850	5850	5850	5850	0
339	20241008	134100	5814470	5850	5850	5850	5850	0
340	20241008	134000	5814470	5850	5850	5850	5850	2
341	20241008	133900	5802770	5850	5850	5850	5850	0
342	20241008	133800	5802770	5850	5850	5850	5850	0
343	20241008	133700	5802770	5850	5850	5850	5850	0
344	20241008	133600	5802770	5850	5850	5850	5850	0
345	20241008	133500	5802770	5850	5850	5850	5850	2
346	20241008	133400	5791070	5850	5850	5850	5850	0
347	20241008	133300	5791070	5850	5850	5850	5850	0
348	20241008	133200	5791070	5850	5850	5850	5850	0
349	20241008	133100	5791070	5850	5850	5850	5850	0
350	20241008	133000	5791070	5850	5850	5850	5850	2
351	20241008	132900	5779370	5850	5850	5850	5850	0
352	20241008	132800	5779370	5850	5850	5850	5850	0
353	20241008	132700	5779370	5850	5850	5850	5850	0
354	20241008	132600	5779370	5850	5850	5850	5850	0
355	20241008	132500	5779370	5850	5850	5850	5850	2
356	20241008	132400	5767670	5850	5850	5850	5850	0
357	20241008	132300	5767670	5850	5850	5850	5850	0
358	20241008	132200	5767670	5850	5850	5850	5850	0
359	20241008	132100	5767670	5850	5850	5850	5850	0
360	20241008	132000	5767670	5850	5850	5850	5850	2
361	20241008	131900	5755970	5850	5850	5850	5850	0
362	20241008	131800	5755970	5850	5850	5850	5850	0
363	20241008	131700	5755970	5850	5850	5850	5850	0
364	20241008	131600	5755970	5850	5850	5850	5850	0
365	20241008	131500	5755970	5850	5850	5850	5850	2
366	20241008	131400	5744270	5850	5850	5850	5850	0
367	20241008	131300	5744270	5850	5850	5850	5850	0
368	20241008	131200	5744270	5850	5850	5850	5850	0
369	20241008	131100	5744270	5850	5850	5850	5850	0
370	20241008	131000	5744270	5850	5850	5850	5850	2
371	20241008	130900	5732570	5850	5850	5850	5850	0
372	20241008	130800	5732570	5850	5850	5850	5850	0
373	20241008	130700	5732570	5850	5850	5850	5850	0
374	20241008	130600	5732570	5850	5850	5850	5850	0
375	20241008	130500	5732570	5850	5850	5850	5850	2
376	20241008	130400	5720870	5850	5850	5850	5850	0
377	20241008	130300	5720870	5850	5850	5850	5850	0
378	20241008	130200	5720870	5850	5850	5850	5850	0
379	20241008	130100	5720870	5850	5850	5850	5850	0
380	20241008	130000	5720870	5850	5850	5850	5850	2
381	20241008	125900	5709170	5850	5850	5850	5850	0
382	20241008	125800	5709170	5850	5850	5850	5850	0
383	20241008	125700	5709170	5850	5850	5850	5850	0
384	20241008	125600	5709170	5850	5850	5850	5850	5
385	20241008	125500	5679920	5850	5850	5850	5850	2
386	20241008	125400	5668220	5850	5850	5850	5850	0
387	20241008	125300	5668220	5850	5850	5850	5850	0
388	20241008	125200	5668220	5850	5850	5850	5850	0
389	20241008	125100	5668220	5850	5850	5850	5850	0
390	20241008	125000	5668220	5850	5850	5850	5850	2
391	20241008	124900	5656520	5850	5850	5850	5850	11
392	20241008	124800	5592170	5860	5860	5860	5860	0
393	20241008	124700	5592170	5860	5860	5860	5860	0
394	20241008	124600	5592170	5860	5860	5860	5860	0
395	20241008	124500	5592170	5860	5860	5860	5860	1
396	20241008	124400	5586310	5870	5870	5870	5870	0
397	20241008	124300	5586310	5870	5870	5870	5870	0
398	20241008	124200	5586310	5870	5870	5870	5870	0
399	20241008	124100	5586310	5870	5870	5870	5870	0
400	20241008	124000	5586310	5870	5870	5870	5870	1
401	20241008	123900	5580440	5880	5880	5880	5880	0
402	20241008	123800	5580440	5880	5880	5880	5880	0
403	20241008	123700	5580440	5880	5880	5880	5880	0
404	20241008	123600	5580440	5880	5880	5880	5880	0
405	20241008	123500	5580440	5880	5850	5880	5850	3
406	20241008	123400	5562860	5850	5850	5850	5850	0
407	20241008	123300	5562860	5850	5850	5850	5850	0
408	20241008	123200	5562860	5850	5850	5850	5850	0
409	20241008	123100	5562860	5850	5850	5850	5850	0
410	20241008	123000	5562860	5850	5850	5850	5850	2
411	20241008	122900	5551160	5850	5850	5850	5850	0
412	20241008	122800	5551160	5850	5850	5850	5850	0
413	20241008	122700	5551160	5850	5850	5850	5850	0
414	20241008	122600	5551160	5850	5850	5850	5850	0
415	20241008	122500	5551160	5850	5850	5850	5850	2
416	20241008	122400	5539460	5850	5850	5850	5850	0
417	20241008	122300	5539460	5850	5850	5850	5850	0
418	20241008	122200	5539460	5850	5850	5850	5850	0
419	20241008	122100	5539460	5850	5850	5850	5850	0
420	20241008	122000	5539460	5850	5850	5850	5850	2
421	20241008	121900	5527760	5850	5850	5850	5850	0
422	20241008	121800	5527760	5850	5850	5850	5850	0
423	20241008	121700	5527760	5850	5850	5850	5850	0
424	20241008	121600	5527760	5850	5850	5850	5850	0
425	20241008	121500	5527760	5850	5850	5850	5850	2
426	20241008	121400	5516060	5850	5850	5850	5850	0
427	20241008	121300	5516060	5850	5850	5850	5850	0
428	20241008	121200	5516060	5850	5850	5850	5850	0
429	20241008	121100	5516060	5850	5850	5850	5850	0
430	20241008	121000	5516060	5850	5850	5850	5850	2
431	20241008	120900	5504360	5850	5850	5850	5850	0
432	20241008	120800	5504360	5850	5850	5850	5850	0
433	20241008	120700	5504360	5850	5850	5850	5850	0
434	20241008	120600	5504360	5850	5850	5850	5850	0
435	20241008	120500	5504360	5850	5850	5850	5850	2
436	20241008	120400	5492660	5850	5850	5850	5850	0
437	20241008	120300	5492660	5850	5850	5850	5850	0
438	20241008	120200	5492660	5850	5850	5850	5850	0
439	20241008	120100	5492660	5850	5850	5850	5850	0
440	20241008	120000	5492660	5850	5850	5850	5850	2
441	20241008	115900	5480960	5850	5850	5850	5850	0
442	20241008	115800	5480960	5850	5850	5850	5850	0
443	20241008	115700	5480960	5850	5850	5850	5850	0
444	20241008	115600	5480960	5850	5850	5850	5850	0
445	20241008	115500	5480960	5850	5850	5850	5850	2
446	20241008	115400	5469260	5850	5850	5850	5850	0
447	20241008	115300	5469260	5850	5850	5850	5850	0
448	20241008	115200	5469260	5850	5850	5850	5850	0
449	20241008	115100	5469260	5850	5850	5850	5850	0
450	20241008	115000	5469260	5850	5850	5850	5850	2
451	20241008	114900	5457560	5850	5850	5850	5850	0
452	20241008	114800	5457560	5850	5850	5850	5850	0
453	20241008	114700	5457560	5850	5850	5850	5850	0
454	20241008	114600	5457560	5850	5850	5850	5850	0
455	20241008	114500	5457560	5850	5850	5850	5850	2
456	20241008	114400	5445860	5850	5850	5850	5850	0
457	20241008	114300	5445860	5850	5850	5850	5850	0
458	20241008	114200	5445860	5850	5850	5850	5850	0
459	20241008	114100	5445860	5850	5850	5850	5850	0
460	20241008	114000	5445860	5850	5850	5850	5850	2
461	20241008	113900	5434160	5880	5880	5880	5880	0
462	20241008	113800	5434160	5880	5880	5880	5880	0
463	20241008	113700	5434160	5880	5880	5880	5880	0
464	20241008	113600	5434160	5880	5880	5880	5880	0
465	20241008	113500	5434160	5880	5850	5880	5850	4
466	20241008	113400	5410700	5850	5850	5850	5850	0
467	20241008	113300	5410700	5850	5850	5850	5850	0
468	20241008	113200	5410700	5850	5850	5850	5850	0
469	20241008	113100	5410700	5850	5850	5850	5850	0
470	20241008	113000	5410700	5850	5850	5850	5850	2
471	20241008	112900	5399000	5850	5850	5850	5850	0
472	20241008	112800	5399000	5850	5850	5850	5850	0
473	20241008	112700	5399000	5850	5850	5850	5850	7
474	20241008	112600	5358050	5840	5840	5840	5840	0
475	20241008	112500	5358050	5840	5840	5840	5840	2
476	20241008	112400	5346370	5840	5840	5840	5840	0
477	20241008	112300	5346370	5840	5840	5840	5840	0
478	20241008	112200	5346370	5840	5840	5840	5840	0
479	20241008	112100	5346370	5840	5840	5840	5840	0
480	20241008	112000	5346370	5840	5840	5840	5840	2
481	20241008	111900	5334690	5850	5850	5850	5850	0
482	20241008	111800	5334690	5850	5850	5850	5850	0
483	20241008	111700	5334690	5850	5850	5850	5850	0
484	20241008	111600	5334690	5850	5850	5850	5850	1
485	20241008	111500	5328840	5840	5840	5840	5840	2
486	20241008	111400	5317160	5840	5840	5840	5840	0
487	20241008	111300	5317160	5840	5840	5840	5840	50
488	20241008	111200	5025160	5840	5840	5840	5840	0
489	20241008	111100	5025160	5840	5840	5840	5840	0
490	20241008	111000	5025160	5840	5840	5840	5840	2
491	20241008	110900	5013480	5840	5840	5840	5840	0
492	20241008	110800	5013480	5840	5840	5840	5840	0
493	20241008	110700	5013480	5840	5840	5840	5840	0
494	20241008	110600	5013480	5840	5840	5840	5840	0
495	20241008	110500	5013480	5840	5840	5840	5840	2
496	20241008	110400	5001800	5850	5850	5850	5850	80
497	20241008	110300	4533800	5840	5840	5840	5840	0
498	20241008	110200	4533800	5840	5840	5840	5840	0
499	20241008	110100	4533800	5840	5840	5840	5840	0
500	20241008	110000	4533800	5840	5840	5840	5840	2
501	20241008	105900	4522120	5840	5840	5840	5840	0
502	20241008	105800	4522120	5840	5840	5840	5840	0
503	20241008	105700	4522120	5840	5840	5840	5840	0
504	20241008	105600	4522120	5840	5840	5840	5840	0
505	20241008	105500	4522120	5840	5840	5840	5840	2
506	20241008	105400	4510440	5840	5840	5840	5840	0
507	20241008	105300	4510440	5840	5840	5840	5840	0
508	20241008	105200	4510440	5840	5840	5840	5840	0
509	20241008	105100	4510440	5840	5840	5840	5840	0
510	20241008	105000	4510440	5840	5840	5840	5840	2
511	20241008	104900	4498760	5850	5850	5850	5850	0
512	20241008	104800	4498760	5850	5850	5850	5850	30
513	20241008	104700	4323260	5850	5850	5850	5850	0
514	20241008	104600	4323260	5850	5850	5850	5850	154
515	20241008	104500	3422360	5850	5850	5850	5850	2
516	20241008	104400	3410660	5850	5850	5850	5850	0
517	20241008	104300	3410660	5850	5850	5850	5850	0
518	20241008	104200	3410660	5850	5850	5850	5850	0
519	20241008	104100	3410660	5850	5850	5850	5850	0
520	20241008	104000	3410660	5850	5850	5850	5850	2
521	20241008	103900	3398960	5850	5850	5850	5850	0
522	20241008	103800	3398960	5850	5850	5850	5850	0
523	20241008	103700	3398960	5850	5850	5850	5850	0
524	20241008	103600	3398960	5850	5850	5850	5850	0
525	20241008	103500	3398960	5850	5870	5870	5850	73
526	20241008	103400	2970490	5870	5870	5870	5870	0
527	20241008	103300	2970490	5870	5870	5870	5870	0
528	20241008	103200	2970490	5870	5870	5870	5870	1
529	20241008	103100	2964620	5870	5870	5870	5870	0
530	20241008	103000	2964620	5870	5870	5870	5870	3
531	20241008	102900	2947010	5870	5870	5870	5870	69
532	20241008	102800	2541980	5870	5870	5870	5870	0
533	20241008	102700	2541980	5870	5870	5870	5870	0
534	20241008	102600	2541980	5870	5870	5870	5870	0
535	20241008	102500	2541980	5870	5870	5870	5870	2
536	20241008	102400	2530240	5870	5870	5870	5870	0
537	20241008	102300	2530240	5870	5870	5870	5870	0
538	20241008	102200	2530240	5870	5870	5870	5870	0
539	20241008	102100	2530240	5870	5870	5870	5870	0
540	20241008	102000	2530240	5870	5870	5870	5870	2
541	20241008	101900	2518500	5870	5870	5870	5870	0
542	20241008	101800	2518500	5870	5870	5870	5870	0
543	20241008	101700	2518500	5870	5870	5870	5870	1
544	20241008	101600	2512630	5870	5870	5870	5870	0
545	20241008	101500	2512630	5870	5870	5870	5870	2
546	20241008	101400	2500890	5870	5870	5870	5870	0
547	20241008	101300	2500890	5870	5870	5870	5870	69
548	20241008	101200	2095860	5850	5850	5850	5850	0
549	20241008	101100	2095860	5850	5850	5850	5850	0
550	20241008	101000	2095860	5850	5850	5850	5850	2
551	20241008	100900	2084160	5870	5870	5870	5870	5
552	20241008	100800	2054810	5850	5850	5850	5850	0
553	20241008	100700	2054810	5850	5850	5850	5850	0
554	20241008	100600	2054810	5850	5850	5850	5850	0
555	20241008	100500	2054810	5850	5850	5850	5850	2
556	20241008	100400	2043110	5840	5840	5840	5840	0
557	20241008	100300	2043110	5840	5840	5840	5840	0
558	20241008	100200	2043110	5840	5840	5840	5840	0
559	20241008	100100	2043110	5840	5840	5840	5840	0
560	20241008	100000	2043110	5840	5840	5840	5840	2
561	20241008	095900	2031430	5840	5840	5840	5840	0
562	20241008	095800	2031430	5840	5840	5840	5840	0
563	20241008	095700	2031430	5840	5840	5840	5840	0
564	20241008	095600	2031430	5840	5840	5840	5840	0
565	20241008	095500	2031430	5840	5840	5840	5840	2
566	20241008	095400	2019750	5840	5840	5840	5840	0
567	20241008	095300	2019750	5840	5840	5840	5840	0
568	20241008	095200	2019750	5840	5840	5840	5840	0
569	20241008	095100	2019750	5840	5840	5840	5840	0
570	20241008	095000	2019750	5840	5840	5840	5840	2
571	20241008	094900	2008070	5840	5840	5840	5840	0
572	20241008	094800	2008070	5840	5840	5840	5840	0
573	20241008	094700	2008070	5840	5840	5840	5840	0
574	20241008	094600	2008070	5840	5840	5840	5840	0
575	20241008	094500	2008070	5840	5840	5840	5840	2
576	20241008	094400	1996390	5840	5840	5840	5840	0
577	20241008	094300	1996390	5840	5840	5840	5840	0
578	20241008	094200	1996390	5840	5840	5840	5840	0
579	20241008	094100	1996390	5840	5840	5840	5840	0
580	20241008	094000	1996390	5840	5840	5840	5840	2
581	20241008	093900	1984710	5840	5840	5840	5840	0
582	20241008	093800	1984710	5840	5840	5840	5840	0
583	20241008	093700	1984710	5840	5840	5840	5840	0
584	20241008	093600	1984710	5840	5840	5840	5840	0
585	20241008	093500	1984710	5840	5840	5840	5840	2
586	20241008	093400	1973030	5890	5890	5890	5890	0
587	20241008	093300	1973030	5890	5890	5890	5890	6
588	20241008	093200	1937690	5890	5890	5890	5890	1
589	20241008	093100	1931800	5840	5850	5850	5840	60
590	20241008	093000	1581210	5840	5840	5840	5840	2
591	20241008	092900	1569530	5840	5840	5840	5840	0
592	20241008	092800	1569530	5840	5840	5840	5840	0
593	20241008	092700	1569530	5840	5840	5840	5840	0
594	20241008	092600	1569530	5840	5840	5840	5840	0
595	20241008	092500	1569530	5840	5840	5840	5840	2
596	20241008	092400	1557850	5840	5840	5840	5840	0
597	20241008	092300	1557850	5840	5840	5840	5840	0
598	20241008	092200	1557850	5840	5840	5840	5840	0
599	20241008	092100	1557850	5840	5840	5840	5840	0
600	20241008	092000	1557850	5840	5840	5840	5840	2
601	20241008	091900	1546170	5840	5840	5840	5840	0
602	20241008	091800	1546170	5840	5840	5840	5840	0
603	20241008	091700	1546170	5840	5840	5840	5840	0
604	20241008	091600	1546170	5840	5840	5840	5840	0
605	20241008	091500	1546170	5840	5840	5840	5840	23
606	20241008	091400	1411850	5840	5840	5840	5840	0
607	20241008	091300	1411850	5840	5840	5840	5840	0
608	20241008	091200	1411850	5840	5840	5840	5840	0
609	20241008	091100	1411850	5840	5840	5840	5840	0
610	20241008	091000	1411850	5840	5840	5840	5840	2
611	20241008	090900	1400170	5840	5840	5840	5840	14
612	20241008	090800	1318410	5890	5890	5890	5890	0
613	20241008	090700	1318410	5890	5890	5890	5890	0
614	20241008	090600	1318410	5890	5890	5890	5890	0
615	20241008	090500	1318410	5890	5890	5890	5890	88
616	20241008	090400	800090	5890	5890	5890	5890	112
617	20241008	090300	140410	5890	5890	5890	5890	0
618	20241008	090200	140410	5890	5890	5890	5890	0
619	20241008	090100	140410	5890	5890	5890	5890	5
620	20241008	090000	110960	5840	5840	5840	5840	19