KissMeData/030720/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	191400	29117390	5750	5750	5750	5750	8
3	20241022	191300	29117390	5750	5750	5750	5750	0
4	20241022	191200	29117390	5750	5750	5750	5750	0
5	20241022	191100	29117390	5750	5750	5750	5750	0
6	20241022	191000	29117390	5750	5750	5750	5750	0
7	20241022	190900	29117390	5750	5750	5750	5750	0
8	20241022	190800	29117390	5750	5750	5750	5750	0
9	20241022	190700	29117390	5750	5750	5750	5750	0
10	20241022	190600	29117390	5750	5750	5750	5750	0
11	20241022	190500	29117390	5750	5750	5750	5750	0
12	20241022	190400	29117390	5750	5750	5750	5750	0
13	20241022	190300	29117390	5750	5750	5750	5750	0
14	20241022	190200	29117390	5750	5750	5750	5750	0
15	20241022	190100	29117390	5750	5750	5750	5750	0
16	20241022	190000	29117390	5750	5750	5750	5750	0
17	20241022	185900	29117390	5750	5750	5750	5750	0
18	20241022	185800	29117390	5750	5750	5750	5750	0
19	20241022	185700	29117390	5750	5750	5750	5750	0
20	20241022	185600	29117390	5750	5750	5750	5750	0
21	20241022	185500	29117390	5750	5750	5750	5750	0
22	20241022	185400	29117390	5750	5750	5750	5750	0
23	20241022	185300	29117390	5750	5750	5750	5750	0
24	20241022	185200	29117390	5750	5750	5750	5750	0
25	20241022	185100	29117390	5750	5750	5750	5750	0
26	20241022	185000	29117390	5750	5750	5750	5750	0
27	20241022	184900	29117390	5750	5750	5750	5750	0
28	20241022	184800	29117390	5750	5750	5750	5750	0
29	20241022	184700	29117390	5750	5750	5750	5750	0
30	20241022	184600	29117390	5750	5750	5750	5750	0
31	20241022	184500	29117390	5750	5750	5750	5750	0
32	20241022	184400	29117390	5750	5750	5750	5750	8
33	20241022	184300	29117390	5750	5750	5750	5750	0
34	20241022	184200	29117390	5750	5750	5750	5750	0
35	20241022	184100	29117390	5750	5750	5750	5750	0
36	20241022	184000	29117390	5750	5750	5750	5750	0
37	20241022	183900	29117390	5750	5750	5750	5750	0
38	20241022	183800	29117390	5750	5750	5750	5750	0
39	20241022	183700	29117390	5750	5750	5750	5750	0
40	20241022	183600	29117390	5750	5750	5750	5750	0
41	20241022	183500	29117390	5750	5750	5750	5750	0
42	20241022	183400	29117390	5750	5750	5750	5750	0
43	20241022	183300	29117390	5750	5750	5750	5750	0
44	20241022	183200	29117390	5750	5750	5750	5750	0
45	20241022	183100	29117390	5750	5750	5750	5750	0
46	20241022	183000	29117390	5750	5750	5750	5750	0
47	20241022	182900	29117390	5750	5750	5750	5750	0
48	20241022	182800	29117390	5750	5750	5750	5750	0
49	20241022	182700	29117390	5750	5750	5750	5750	0
50	20241022	182600	29117390	5750	5750	5750	5750	0
51	20241022	182500	29117390	5750	5750	5750	5750	0
52	20241022	182400	29117390	5750	5750	5750	5750	0
53	20241022	182300	29117390	5750	5750	5750	5750	0
54	20241022	182200	29117390	5750	5750	5750	5750	0
55	20241022	182100	29117390	5750	5750	5750	5750	0
56	20241022	182000	29117390	5750	5750	5750	5750	0
57	20241022	181900	29117390	5750	5750	5750	5750	0
58	20241022	181800	29117390	5750	5750	5750	5750	0
59	20241022	181700	29117390	5750	5750	5750	5750	0
60	20241022	181600	29117390	5750	5750	5750	5750	0
61	20241022	181500	29117390	5750	5750	5750	5750	0
62	20241022	181400	29117390	5750	5750	5750	5750	8
63	20241022	181300	29117390	5750	5750	5750	5750	0
64	20241022	181200	29117390	5750	5750	5750	5750	0
65	20241022	181100	29117390	5750	5750	5750	5750	0
66	20241022	181000	29117390	5750	5750	5750	5750	0
67	20241022	180900	29117390	5750	5750	5750	5750	0
68	20241022	180800	29117390	5750	5750	5750	5750	0
69	20241022	180700	29117390	5750	5750	5750	5750	0
70	20241022	180600	29117390	5750	5750	5750	5750	0
71	20241022	180500	29117390	5750	5750	5750	5750	0
72	20241022	180400	29117390	5750	5750	5750	5750	0
73	20241022	180300	29117390	5750	5750	5750	5750	0
74	20241022	180200	29117390	5750	5750	5750	5750	0
75	20241022	180100	29117390	5750	5750	5750	5750	0
76	20241022	180000	29117390	5750	5750	5750	5750	0
77	20241022	175900	29117390	5750	5750	5750	5750	0
78	20241022	175800	29117390	5750	5750	5750	5750	0
79	20241022	175700	29117390	5750	5750	5750	5750	0
80	20241022	175600	29117390	5750	5750	5750	5750	0
81	20241022	175500	29117390	5750	5750	5750	5750	0
82	20241022	175400	29117390	5750	5750	5750	5750	0
83	20241022	175300	29117390	5750	5750	5750	5750	0
84	20241022	175200	29117390	5750	5750	5750	5750	0
85	20241022	175100	29117390	5750	5750	5750	5750	0
86	20241022	175000	29117390	5750	5750	5750	5750	0
87	20241022	174900	29117390	5750	5750	5750	5750	0
88	20241022	174800	29117390	5750	5750	5750	5750	0
89	20241022	174700	29117390	5750	5750	5750	5750	0
90	20241022	174600	29117390	5750	5750	5750	5750	0
91	20241022	174500	29117390	5750	5750	5750	5750	0
92	20241022	174400	29117390	5750	5750	5750	5750	8
93	20241022	174300	29117390	5750	5750	5750	5750	0
94	20241022	174200	29117390	5750	5750	5750	5750	0
95	20241022	174100	29117390	5750	5750	5750	5750	0
96	20241022	174000	29117390	5750	5750	5750	5750	0
97	20241022	173900	29117390	5750	5750	5750	5750	0
98	20241022	173800	29117390	5750	5750	5750	5750	0
99	20241022	173700	29117390	5750	5750	5750	5750	0
100	20241022	173600	29117390	5750	5750	5750	5750	0
101	20241022	173500	29117390	5750	5750	5750	5750	0
102	20241022	173400	29117390	5750	5750	5750	5750	0
103	20241022	173300	29117390	5750	5750	5750	5750	0
104	20241022	173200	29117390	5750	5750	5750	5750	0
105	20241022	173100	29117390	5750	5750	5750	5750	0
106	20241022	173000	29117390	5750	5750	5750	5750	0
107	20241022	172900	29117390	5750	5750	5750	5750	0
108	20241022	172800	29117390	5750	5750	5750	5750	0
109	20241022	172700	29117390	5750	5750	5750	5750	0
110	20241022	172600	29117390	5750	5750	5750	5750	0
111	20241022	172500	29117390	5750	5750	5750	5750	0
112	20241022	172400	29117390	5750	5750	5750	5750	0
113	20241022	172300	29117390	5750	5750	5750	5750	0
114	20241022	172200	29117390	5750	5750	5750	5750	0
115	20241022	172100	29117390	5750	5750	5750	5750	0
116	20241022	172000	29117390	5750	5750	5750	5750	0
117	20241022	171900	29117390	5750	5750	5750	5750	0
118	20241022	171800	29117390	5750	5750	5750	5750	0
119	20241022	171700	29117390	5750	5750	5750	5750	0
120	20241022	171600	29117390	5750	5750	5750	5750	0
121	20241022	171500	29117390	5750	5750	5750	5750	0
122	20241022	171400	29117390	5750	5750	5750	5750	8
123	20241022	171300	29117390	5750	5750	5750	5750	0
124	20241022	171200	29117390	5750	5750	5750	5750	0
125	20241022	171100	29117390	5750	5750	5750	5750	0
126	20241022	171000	29117390	5750	5750	5750	5750	0
127	20241022	170900	29117390	5750	5750	5750	5750	0
128	20241022	170800	29117390	5750	5750	5750	5750	0
129	20241022	170700	29117390	5750	5750	5750	5750	0
130	20241022	170600	29117390	5750	5750	5750	5750	0
131	20241022	170500	29117390	5750	5750	5750	5750	0
132	20241022	170400	29117390	5750	5750	5750	5750	0
133	20241022	170300	29117390	5750	5750	5750	5750	0
134	20241022	170200	29117390	5750	5750	5750	5750	0
135	20241022	170100	29117390	5750	5750	5750	5750	0
136	20241022	170000	29117390	5750	5750	5750	5750	0
137	20241022	165900	29117390	5750	5750	5750	5750	0
138	20241022	165800	29117390	5750	5750	5750	5750	0
139	20241022	165700	29117390	5750	5750	5750	5750	0
140	20241022	165600	29117390	5750	5750	5750	5750	0
141	20241022	165500	29117390	5750	5750	5750	5750	0
142	20241022	165400	29117390	5750	5750	5750	5750	0
143	20241022	165300	29117390	5750	5750	5750	5750	0
144	20241022	165200	29117390	5750	5750	5750	5750	0
145	20241022	165100	29117390	5750	5750	5750	5750	0
146	20241022	165000	29117390	5750	5750	5750	5750	0
147	20241022	164900	29117390	5750	5750	5750	5750	0
148	20241022	164800	29117390	5750	5750	5750	5750	0
149	20241022	164700	29117390	5750	5750	5750	5750	0
150	20241022	164600	29117390	5750	5750	5750	5750	0
151	20241022	164500	29117390	5750	5750	5750	5750	0
152	20241022	164400	29117390	5750	5750	5750	5750	8
153	20241022	164300	29117390	5750	5750	5750	5750	0
154	20241022	164200	29117390	5750	5750	5750	5750	0
155	20241022	164100	29117390	5750	5750	5750	5750	0
156	20241022	164000	29117390	5750	5750	5750	5750	0
157	20241022	163900	29117390	5750	5750	5750	5750	0
158	20241022	163800	29117390	5750	5750	5750	5750	0
159	20241022	163700	29117390	5750	5750	5750	5750	0
160	20241022	163600	29117390	5750	5750	5750	5750	0
161	20241022	163500	29117390	5750	5750	5750	5750	0
162	20241022	163400	29117390	5750	5750	5750	5750	0
163	20241022	163300	29117390	5750	5750	5750	5750	0
164	20241022	163200	29117390	5750	5750	5750	5750	0
165	20241022	163100	29117390	5750	5750	5750	5750	0
166	20241022	163000	29117390	5750	5750	5750	5750	0
167	20241022	162900	29117390	5750	5750	5750	5750	0
168	20241022	162800	29117390	5750	5750	5750	5750	0
169	20241022	162700	29117390	5750	5750	5750	5750	0
170	20241022	162600	29117390	5750	5750	5750	5750	0
171	20241022	162500	29117390	5750	5750	5750	5750	0
172	20241022	162400	29117390	5750	5750	5750	5750	0
173	20241022	162300	29117390	5750	5750	5750	5750	0
174	20241022	162200	29117390	5750	5750	5750	5750	0
175	20241022	162100	29117390	5750	5750	5750	5750	0
176	20241022	162000	29117390	5750	5750	5750	5750	0
177	20241022	161900	29117390	5750	5750	5750	5750	0
178	20241022	161800	29117390	5750	5750	5750	5750	0
179	20241022	161700	29117390	5750	5750	5750	5750	0
180	20241022	161600	29117390	5750	5750	5750	5750	0
181	20241022	161500	29117390	5750	5750	5750	5750	0
182	20241022	161400	29117390	5750	5750	5750	5750	8
183	20241022	161300	29117390	5750	5750	5750	5750	0
184	20241022	161200	29117390	5750	5750	5750	5750	0
185	20241022	161100	29117390	5750	5750	5750	5750	0
186	20241022	161000	29117390	5750	5750	5750	5750	0
187	20241022	160900	29117390	5750	5750	5750	5750	0
188	20241022	160800	29117390	5750	5750	5750	5750	0
189	20241022	160700	29117390	5750	5750	5750	5750	0
190	20241022	160600	29117390	5750	5750	5750	5750	0
191	20241022	160500	29117390	5750	5750	5750	5750	0
192	20241022	160400	29117390	5750	5750	5750	5750	0
193	20241022	160300	29117390	5750	5750	5750	5750	0
194	20241022	160200	29117390	5750	5750	5750	5750	0
195	20241022	160100	29117390	5750	5750	5750	5750	0
196	20241022	160000	29117390	5750	5750	5750	5750	0
197	20241022	155900	29117390	5750	5750	5750	5750	0
198	20241022	155800	29117390	5750	5750	5750	5750	0
199	20241022	155700	29117390	5750	5750	5750	5750	0
200	20241022	155600	29117390	5750	5750	5750	5750	0
201	20241022	155500	29117390	5750	5750	5750	5750	0
202	20241022	155400	29117390	5750	5750	5750	5750	0
203	20241022	155300	29117390	5750	5750	5750	5750	0
204	20241022	155200	29117390	5750	5750	5750	5750	0
205	20241022	155100	29117390	5750	5750	5750	5750	0
206	20241022	155000	29117390	5750	5750	5750	5750	0
207	20241022	154900	29117390	5750	5750	5750	5750	0
208	20241022	154800	29117390	5750	5750	5750	5750	0
209	20241022	154700	29117390	5750	5750	5750	5750	0
210	20241022	154600	29117390	5750	5750	5750	5750	0
211	20241022	154500	29117390	5750	5750	5750	5750	0
212	20241022	154400	29117390	5750	5750	5750	5750	8
213	20241022	154300	29117390	5750	5750	5750	5750	0
214	20241022	154200	29117390	5750	5750	5750	5750	0
215	20241022	154100	29117390	5750	5750	5750	5750	0
216	20241022	154000	29117390	5750	5750	5750	5750	0
217	20241022	153900	29117390	5750	5750	5750	5750	0
218	20241022	153800	29117390	5750	5750	5750	5750	0
219	20241022	153700	29117390	5750	5750	5750	5750	0
220	20241022	153600	29117390	5750	5750	5750	5750	0
221	20241022	153500	29117390	5750	5750	5750	5750	0
222	20241022	153400	29117390	5750	5750	5750	5750	0
223	20241022	153300	29117390	5750	5750	5750	5750	0
224	20241022	153200	29117390	5750	5750	5750	5750	0
225	20241022	153100	29117390	5750	5750	5750	5750	0
226	20241022	153000	29117390	5750	5750	5750	5750	8
227	20241022	152900	29071390	5740	5740	5740	5740	0
228	20241022	152800	29071390	5740	5740	5740	5740	0
229	20241022	152700	29071390	5740	5740	5740	5740	0
230	20241022	152600	29071390	5740	5740	5740	5740	0
231	20241022	152500	29071390	5740	5740	5740	5740	0
232	20241022	152400	29071390	5740	5740	5740	5740	0
233	20241022	152300	29071390	5740	5740	5740	5740	0
234	20241022	152200	29071390	5740	5740	5740	5740	0
235	20241022	152100	29071390	5740	5740	5740	5740	0
236	20241022	152000	29071390	5740	5740	5740	5740	0
237	20241022	151900	29071390	5740	5740	5740	5740	0
238	20241022	151800	29071390	5740	5740	5740	5740	0
239	20241022	151700	29071390	5740	5740	5740	5740	0
240	20241022	151600	29071390	5740	5740	5740	5740	0
241	20241022	151500	29071390	5740	5740	5740	5740	1
242	20241022	151400	29065650	5750	5750	5750	5750	0
243	20241022	151300	29065650	5750	5750	5750	5750	0
244	20241022	151200	29065650	5750	5750	5750	5750	0
245	20241022	151100	29065650	5750	5750	5750	5750	0
246	20241022	151000	29065650	5750	5750	5750	5750	0
247	20241022	150900	29065650	5750	5750	5750	5750	0
248	20241022	150800	29065650	5750	5700	5750	5700	182
249	20241022	150700	28028000	5710	5710	5710	5710	0
250	20241022	150600	28028000	5710	5710	5710	5710	4
251	20241022	150500	28005160	5700	5700	5700	5700	2
252	20241022	150400	27993760	5700	5700	5700	5700	0
253	20241022	150300	27993760	5700	5700	5700	5700	0
254	20241022	150200	27993760	5700	5700	5700	5700	0
255	20241022	150100	27993760	5700	5700	5700	5700	0
256	20241022	150000	27993760	5700	5700	5700	5700	0
257	20241022	145900	27993760	5700	5700	5700	5700	0
258	20241022	145800	27993760	5700	5700	5700	5700	0
259	20241022	145700	27993760	5700	5700	5700	5700	0
260	20241022	145600	27993760	5700	5700	5700	5700	0
261	20241022	145500	27993760	5700	5700	5700	5700	0
262	20241022	145400	27993760	5700	5700	5700	5700	0
263	20241022	145300	27993760	5700	5720	5720	5700	1500
264	20241022	145200	19432920	5740	5740	5740	5740	0
265	20241022	145100	19432920	5740	5740	5740	5740	0
266	20241022	145000	19432920	5740	5740	5740	5740	0
267	20241022	144900	19432920	5740	5740	5740	5740	0
268	20241022	144800	19432920	5740	5740	5740	5740	0
269	20241022	144700	19432920	5740	5740	5740	5740	35
270	20241022	144600	19232020	5740	5740	5740	5740	0
271	20241022	144500	19232020	5740	5740	5740	5740	0
272	20241022	144400	19232020	5740	5740	5740	5740	0
273	20241022	144300	19232020	5740	5740	5740	5740	0
274	20241022	144200	19232020	5740	5740	5740	5740	0
275	20241022	144100	19232020	5740	5740	5740	5740	0
276	20241022	144000	19232020	5740	5740	5740	5740	0
277	20241022	143900	19232020	5740	5740	5740	5740	0
278	20241022	143800	19232020	5740	5740	5740	5740	0
279	20241022	143700	19232020	5740	5740	5740	5740	0
280	20241022	143600	19232020	5740	5740	5740	5740	0
281	20241022	143500	19232020	5740	5740	5740	5740	0
282	20241022	143400	19232020	5740	5740	5740	5740	0
283	20241022	143300	19232020	5740	5740	5740	5740	0
284	20241022	143200	19232020	5740	5740	5740	5740	0
285	20241022	143100	19232020	5740	5740	5740	5740	0
286	20241022	143000	19232020	5740	5740	5740	5740	0
287	20241022	142900	19232020	5740	5740	5740	5740	0
288	20241022	142800	19232020	5740	5740	5740	5740	0
289	20241022	142700	19232020	5740	5740	5740	5740	0
290	20241022	142600	19232020	5740	5740	5740	5740	0
291	20241022	142500	19232020	5740	5740	5740	5740	0
292	20241022	142400	19232020	5740	5740	5740	5740	0
293	20241022	142300	19232020	5740	5740	5740	5740	0
294	20241022	142200	19232020	5740	5740	5740	5740	0
295	20241022	142100	19232020	5740	5740	5740	5740	0
296	20241022	142000	19232020	5740	5740	5740	5740	0
297	20241022	141900	19232020	5740	5740	5740	5740	0
298	20241022	141800	19232020	5740	5740	5740	5740	0
299	20241022	141700	19232020	5740	5740	5740	5740	0
300	20241022	141600	19232020	5740	5740	5740	5740	0
301	20241022	141500	19232020	5740	5740	5740	5740	0
302	20241022	141400	19232020	5740	5740	5740	5740	0
303	20241022	141300	19232020	5740	5740	5740	5740	0
304	20241022	141200	19232020	5740	5740	5740	5740	0
305	20241022	141100	19232020	5740	5740	5740	5740	0
306	20241022	141000	19232020	5740	5740	5740	5740	0
307	20241022	140900	19232020	5740	5740	5740	5740	0
308	20241022	140800	19232020	5740	5740	5740	5740	0
309	20241022	140700	19232020	5740	5740	5740	5740	0
310	20241022	140600	19232020	5740	5740	5740	5740	0
311	20241022	140500	19232020	5740	5740	5740	5740	0
312	20241022	140400	19232020	5740	5740	5740	5740	0
313	20241022	140300	19232020	5740	5740	5740	5740	0
314	20241022	140200	19232020	5740	5740	5740	5740	18
315	20241022	140100	19128700	5710	5710	5710	5710	0
316	20241022	140000	19128700	5710	5710	5710	5710	0
317	20241022	135900	19128700	5710	5710	5710	5710	0
318	20241022	135800	19128700	5710	5710	5710	5710	0
319	20241022	135700	19128700	5710	5710	5710	5710	0
320	20241022	135600	19128700	5710	5710	5710	5710	0
321	20241022	135500	19128700	5710	5710	5710	5710	0
322	20241022	135400	19128700	5710	5710	5710	5710	0
323	20241022	135300	19128700	5710	5710	5710	5710	0
324	20241022	135200	19128700	5710	5710	5710	5710	0
325	20241022	135100	19128700	5710	5710	5710	5710	0
326	20241022	135000	19128700	5710	5710	5710	5710	30
327	20241022	134900	18957400	5720	5720	5720	5720	0
328	20241022	134800	18957400	5720	5720	5720	5720	0
329	20241022	134700	18957400	5720	5720	5720	5720	0
330	20241022	134600	18957400	5720	5720	5720	5720	0
331	20241022	134500	18957400	5720	5720	5720	5720	0
332	20241022	134400	18957400	5720	5720	5720	5720	0
333	20241022	134300	18957400	5720	5720	5720	5720	0
334	20241022	134200	18957400	5720	5720	5720	5720	0
335	20241022	134100	18957400	5720	5720	5720	5720	0
336	20241022	134000	18957400	5720	5720	5720	5720	0
337	20241022	133900	18957400	5720	5720	5720	5720	1
338	20241022	133800	18951680	5720	5720	5720	5720	0
339	20241022	133700	18951680	5720	5720	5720	5720	0
340	20241022	133600	18951680	5720	5720	5720	5720	0
341	20241022	133500	18951680	5720	5720	5720	5720	1
342	20241022	133400	18945960	5710	5710	5710	5710	0
343	20241022	133300	18945960	5710	5710	5710	5710	0
344	20241022	133200	18945960	5710	5710	5710	5710	2
345	20241022	133100	18934540	5710	5710	5710	5710	0
346	20241022	133000	18934540	5710	5710	5710	5710	0
347	20241022	132900	18934540	5710	5710	5710	5710	0
348	20241022	132800	18934540	5710	5710	5710	5710	0
349	20241022	132700	18934540	5710	5710	5710	5710	0
350	20241022	132600	18934540	5710	5710	5710	5710	0
351	20241022	132500	18934540	5710	5710	5710	5710	0
352	20241022	132400	18934540	5710	5710	5710	5710	0
353	20241022	132300	18934540	5710	5710	5710	5710	0
354	20241022	132200	18934540	5710	5710	5710	5710	0
355	20241022	132100	18934540	5710	5710	5710	5710	0
356	20241022	132000	18934540	5710	5710	5710	5710	0
357	20241022	131900	18934540	5710	5710	5710	5710	0
358	20241022	131800	18934540	5710	5710	5710	5710	0
359	20241022	131700	18934540	5710	5710	5710	5710	0
360	20241022	131600	18934540	5710	5710	5710	5710	0
361	20241022	131500	18934540	5710	5710	5710	5710	0
362	20241022	131400	18934540	5710	5710	5710	5710	0
363	20241022	131300	18934540	5710	5710	5710	5710	0
364	20241022	131200	18934540	5710	5710	5710	5710	0
365	20241022	131100	18934540	5710	5710	5710	5710	0
366	20241022	131000	18934540	5710	5710	5710	5710	0
367	20241022	130900	18934540	5710	5710	5710	5710	0
368	20241022	130800	18934540	5710	5710	5710	5710	0
369	20241022	130700	18934540	5710	5710	5710	5710	0
370	20241022	130600	18934540	5710	5710	5710	5710	0
371	20241022	130500	18934540	5710	5710	5710	5710	0
372	20241022	130400	18934540	5710	5710	5710	5710	0
373	20241022	130300	18934540	5710	5710	5710	5710	0
374	20241022	130200	18934540	5710	5710	5710	5710	0
375	20241022	130100	18934540	5710	5710	5710	5710	0
376	20241022	130000	18934540	5710	5710	5710	5710	0
377	20241022	125900	18934540	5710	5710	5710	5710	0
378	20241022	125800	18934540	5710	5710	5710	5710	0
379	20241022	125700	18934540	5710	5710	5710	5710	0
380	20241022	125600	18934540	5710	5710	5710	5710	1
381	20241022	125500	18928830	5710	5710	5710	5710	1
382	20241022	125400	18923120	5750	5750	5750	5750	0
383	20241022	125300	18923120	5750	5750	5750	5750	0
384	20241022	125200	18923120	5750	5750	5750	5750	0
385	20241022	125100	18923120	5750	5750	5750	5750	0
386	20241022	125000	18923120	5750	5750	5750	5750	0
387	20241022	124900	18923120	5750	5750	5750	5750	0
388	20241022	124800	18923120	5750	5750	5750	5750	0
389	20241022	124700	18923120	5750	5750	5750	5750	0
390	20241022	124600	18923120	5750	5750	5750	5750	0
391	20241022	124500	18923120	5750	5750	5750	5750	0
392	20241022	124400	18923120	5750	5750	5750	5750	0
393	20241022	124300	18923120	5750	5750	5750	5750	0
394	20241022	124200	18923120	5750	5750	5750	5750	0
395	20241022	124100	18923120	5750	5750	5750	5750	0
396	20241022	124000	18923120	5750	5750	5750	5750	0
397	20241022	123900	18923120	5750	5750	5750	5750	0
398	20241022	123800	18923120	5750	5750	5750	5750	0
399	20241022	123700	18923120	5750	5750	5750	5750	0
400	20241022	123600	18923120	5750	5750	5750	5750	0
401	20241022	123500	18923120	5750	5750	5750	5750	0
402	20241022	123400	18923120	5750	5750	5750	5750	0
403	20241022	123300	18923120	5750	5750	5750	5750	0
404	20241022	123200	18923120	5750	5750	5750	5750	0
405	20241022	123100	18923120	5750	5750	5750	5750	0
406	20241022	123000	18923120	5750	5750	5750	5750	0
407	20241022	122900	18923120	5750	5750	5750	5750	0
408	20241022	122800	18923120	5750	5750	5750	5750	0
409	20241022	122700	18923120	5750	5750	5750	5750	0
410	20241022	122600	18923120	5750	5750	5750	5750	0
411	20241022	122500	18923120	5750	5750	5750	5750	0
412	20241022	122400	18923120	5750	5750	5750	5750	0
413	20241022	122300	18923120	5750	5750	5750	5750	0
414	20241022	122200	18923120	5750	5750	5750	5750	0
415	20241022	122100	18923120	5750	5750	5750	5750	0
416	20241022	122000	18923120	5750	5750	5750	5750	0
417	20241022	121900	18923120	5750	5750	5750	5750	0
418	20241022	121800	18923120	5750	5750	5750	5750	0
419	20241022	121700	18923120	5750	5750	5750	5750	20
420	20241022	121600	18808120	5750	5740	5750	5740	6
421	20241022	121500	18773660	5700	5700	5700	5700	0
422	20241022	121400	18773660	5700	5700	5700	5700	0
423	20241022	121300	18773660	5700	5700	5700	5700	0
424	20241022	121200	18773660	5700	5700	5700	5700	0
425	20241022	121100	18773660	5700	5700	5700	5700	0
426	20241022	121000	18773660	5700	5700	5700	5700	0
427	20241022	120900	18773660	5700	5700	5700	5700	0
428	20241022	120800	18773660	5700	5700	5700	5700	0
429	20241022	120700	18773660	5700	5700	5700	5700	0
430	20241022	120600	18773660	5700	5700	5700	5700	0
431	20241022	120500	18773660	5700	5700	5700	5700	0
432	20241022	120400	18773660	5700	5700	5700	5700	0
433	20241022	120300	18773660	5700	5700	5700	5700	0
434	20241022	120200	18773660	5700	5700	5700	5700	0
435	20241022	120100	18773660	5700	5700	5700	5700	0
436	20241022	120000	18773660	5700	5700	5700	5700	0
437	20241022	115900	18773660	5700	5700	5700	5700	0
438	20241022	115800	18773660	5700	5700	5700	5700	0
439	20241022	115700	18773660	5700	5710	5710	5700	202
440	20241022	115600	17621860	5710	5710	5710	5710	0
441	20241022	115500	17621860	5710	5710	5710	5710	1
442	20241022	115400	17616150	5760	5760	5760	5760	0
443	20241022	115300	17616150	5760	5760	5760	5760	0
444	20241022	115200	17616150	5760	5760	5760	5760	0
445	20241022	115100	17616150	5760	5760	5760	5760	0
446	20241022	115000	17616150	5760	5760	5760	5760	0
447	20241022	114900	17616150	5760	5760	5760	5760	0
448	20241022	114800	17616150	5760	5760	5760	5760	0
449	20241022	114700	17616150	5760	5760	5760	5760	0
450	20241022	114600	17616150	5760	5760	5760	5760	0
451	20241022	114500	17616150	5760	5760	5760	5760	0
452	20241022	114400	17616150	5760	5760	5760	5760	0
453	20241022	114300	17616150	5760	5760	5760	5760	5
454	20241022	114200	17587350	5710	5710	5710	5710	0
455	20241022	114100	17587350	5710	5710	5710	5710	0
456	20241022	114000	17587350	5710	5710	5710	5710	0
457	20241022	113900	17587350	5710	5710	5710	5710	0
458	20241022	113800	17587350	5710	5710	5710	5710	0
459	20241022	113700	17587350	5710	5710	5710	5710	0
460	20241022	113600	17587350	5710	5710	5710	5710	0
461	20241022	113500	17587350	5710	5710	5710	5710	70
462	20241022	113400	17187650	5760	5760	5760	5760	0
463	20241022	113300	17187650	5760	5760	5760	5760	0
464	20241022	113200	17187650	5760	5760	5760	5760	0
465	20241022	113100	17187650	5760	5760	5760	5760	0
466	20241022	113000	17187650	5760	5760	5760	5760	0
467	20241022	112900	17187650	5760	5760	5760	5760	0
468	20241022	112800	17187650	5760	5760	5760	5760	0
469	20241022	112700	17187650	5760	5760	5760	5760	0
470	20241022	112600	17187650	5760	5760	5760	5760	0
471	20241022	112500	17187650	5760	5760	5760	5760	0
472	20241022	112400	17187650	5760	5760	5760	5760	0
473	20241022	112300	17187650	5760	5760	5760	5760	0
474	20241022	112200	17187650	5760	5760	5760	5760	0
475	20241022	112100	17187650	5760	5760	5760	5760	0
476	20241022	112000	17187650	5760	5760	5760	5760	0
477	20241022	111900	17187650	5760	5760	5760	5760	0
478	20241022	111800	17187650	5760	5760	5760	5760	0
479	20241022	111700	17187650	5760	5760	5760	5760	0
480	20241022	111600	17187650	5760	5760	5760	5760	1
481	20241022	111500	17181890	5760	5760	5760	5760	0
482	20241022	111400	17181890	5760	5760	5760	5760	0
483	20241022	111300	17181890	5760	5760	5760	5760	0
484	20241022	111200	17181890	5760	5760	5760	5760	0
485	20241022	111100	17181890	5760	5760	5760	5760	0
486	20241022	111000	17181890	5760	5760	5760	5760	0
487	20241022	110900	17181890	5760	5760	5760	5760	0
488	20241022	110800	17181890	5760	5760	5760	5760	0
489	20241022	110700	17181890	5760	5760	5760	5760	0
490	20241022	110600	17181890	5760	5760	5760	5760	0
491	20241022	110500	17181890	5760	5760	5760	5760	0
492	20241022	110400	17181890	5760	5760	5760	5760	0
493	20241022	110300	17181890	5760	5760	5760	5760	0
494	20241022	110200	17181890	5760	5760	5760	5760	0
495	20241022	110100	17181890	5760	5760	5760	5760	0
496	20241022	110000	17181890	5760	5760	5760	5760	0
497	20241022	105900	17181890	5760	5760	5760	5760	5
498	20241022	105800	17153090	5740	5740	5740	5740	97
499	20241022	105700	16596310	5740	5740	5740	5740	0
500	20241022	105600	16596310	5740	5740	5740	5740	76
501	20241022	105500	16160070	5710	5710	5710	5710	1
502	20241022	105400	16154360	5700	5700	5700	5700	0
503	20241022	105300	16154360	5700	5700	5700	5700	0
504	20241022	105200	16154360	5700	5700	5700	5700	0
505	20241022	105100	16154360	5700	5700	5700	5700	0
506	20241022	105000	16154360	5700	5700	5700	5700	0
507	20241022	104900	16154360	5700	5700	5700	5700	0
508	20241022	104800	16154360	5700	5700	5700	5700	0
509	20241022	104700	16154360	5700	5700	5700	5700	0
510	20241022	104600	16154360	5700	5700	5700	5700	0
511	20241022	104500	16154360	5700	5700	5700	5700	0
512	20241022	104400	16154360	5700	5700	5700	5700	0
513	20241022	104300	16154360	5700	5700	5700	5700	0
514	20241022	104200	16154360	5700	5700	5700	5700	0
515	20241022	104100	16154360	5700	5700	5700	5700	0
516	20241022	104000	16154360	5700	5700	5700	5700	0
517	20241022	103900	16154360	5700	5700	5700	5700	0
518	20241022	103800	16154360	5700	5700	5700	5700	0
519	20241022	103700	16154360	5700	5700	5700	5700	0
520	20241022	103600	16154360	5700	5700	5700	5700	0
521	20241022	103500	16154360	5700	5700	5700	5700	0
522	20241022	103400	16154360	5700	5720	5720	5700	333
523	20241022	103300	14253600	5710	5710	5710	5710	0
524	20241022	103200	14253600	5710	5710	5710	5710	0
525	20241022	103100	14253600	5710	5710	5710	5710	0
526	20241022	103000	14253600	5710	5710	5710	5710	0
527	20241022	102900	14253600	5710	5710	5710	5710	0
528	20241022	102800	14253600	5710	5720	5720	5710	77
529	20241022	102700	13813430	5740	5740	5740	5740	0
530	20241022	102600	13813430	5740	5740	5740	5740	0
531	20241022	102500	13813430	5740	5740	5740	5740	0
532	20241022	102400	13813430	5740	5750	5750	5740	54
533	20241022	102300	13503240	5750	5750	5750	5750	0
534	20241022	102200	13503240	5750	5750	5750	5750	0
535	20241022	102100	13503240	5750	5750	5750	5750	0
536	20241022	102000	13503240	5750	5750	5750	5750	0
537	20241022	101900	13503240	5750	5750	5750	5750	0
538	20241022	101800	13503240	5750	5750	5750	5750	0
539	20241022	101700	13503240	5750	5750	5750	5750	0
540	20241022	101600	13503240	5750	5750	5750	5750	13
541	20241022	101500	13428490	5740	5740	5740	5740	15
542	20241022	101400	13342390	5770	5770	5770	5770	0
543	20241022	101300	13342390	5770	5770	5770	5770	0
544	20241022	101200	13342390	5770	5770	5770	5770	0
545	20241022	101100	13342390	5770	5770	5770	5770	0
546	20241022	101000	13342390	5770	5760	5770	5760	20
547	20241022	100900	13227140	5760	5760	5760	5760	0
548	20241022	100800	13227140	5760	5760	5760	5760	0
549	20241022	100700	13227140	5760	5760	5760	5760	0
550	20241022	100600	13227140	5760	5760	5760	5760	0
551	20241022	100500	13227140	5760	5760	5760	5760	0
552	20241022	100400	13227140	5760	5760	5760	5760	0
553	20241022	100300	13227140	5760	5760	5760	5760	0
554	20241022	100200	13227140	5760	5760	5760	5760	0
555	20241022	100100	13227140	5760	5760	5760	5760	0
556	20241022	100000	13227140	5760	5760	5760	5760	0
557	20241022	095900	13227140	5760	5760	5760	5760	0
558	20241022	095800	13227140	5760	5760	5760	5760	0
559	20241022	095700	13227140	5760	5740	5760	5740	467
560	20241022	095600	10538460	5730	5730	5730	5730	10
561	20241022	095500	10481160	5750	5750	5750	5750	0
562	20241022	095400	10481160	5750	5750	5750	5750	2
563	20241022	095300	10469660	5760	5760	5760	5760	0
564	20241022	095200	10469660	5760	5760	5760	5760	0
565	20241022	095100	10469660	5760	5760	5760	5760	0
566	20241022	095000	10469660	5760	5760	5760	5760	0
567	20241022	094900	10469660	5760	5760	5760	5760	0
568	20241022	094800	10469660	5760	5760	5760	5760	0
569	20241022	094700	10469660	5760	5760	5760	5760	0
570	20241022	094600	10469660	5760	5760	5760	5760	0
571	20241022	094500	10469660	5760	5760	5760	5760	0
572	20241022	094400	10469660	5760	5760	5760	5760	0
573	20241022	094300	10469660	5760	5730	5760	5730	348
574	20241022	094200	8467850	5730	5730	5730	5730	0
575	20241022	094100	8467850	5730	5730	5730	5730	0
576	20241022	094000	8467850	5730	5730	5730	5730	0
577	20241022	093900	8467850	5730	5730	5730	5730	2
578	20241022	093800	8456390	5730	5730	5730	5730	0
579	20241022	093700	8456390	5730	5730	5730	5730	0
580	20241022	093600	8456390	5730	5730	5730	5730	5
581	20241022	093500	8427740	5730	5730	5730	5730	0
582	20241022	093400	8427740	5730	5730	5730	5730	8
583	20241022	093300	8381900	5730	5730	5730	5730	0
584	20241022	093200	8381900	5730	5730	5730	5730	5
585	20241022	093100	8353250	5730	5730	5730	5730	0
586	20241022	093000	8353250	5730	5730	5730	5730	0
587	20241022	092900	8353250	5730	5730	5730	5730	0
588	20241022	092800	8353250	5730	5730	5730	5730	0
589	20241022	092700	8353250	5730	5730	5730	5730	0
590	20241022	092600	8353250	5730	5730	5730	5730	0
591	20241022	092500	8353250	5730	5730	5730	5730	15
592	20241022	092400	8267300	5730	5730	5730	5730	1
593	20241022	092300	8261570	5730	5730	5730	5730	0
594	20241022	092200	8261570	5730	5730	5730	5730	1
595	20241022	092100	8255840	5700	5700	5700	5700	0
596	20241022	092000	8255840	5700	5700	5700	5700	0
597	20241022	091900	8255840	5700	5700	5700	5700	0
598	20241022	091800	8255840	5700	5700	5700	5700	0
599	20241022	091700	8255840	5700	5700	5700	5700	0
600	20241022	091600	8255840	5700	5740	5740	5700	600
601	20241022	091500	4817580	5740	5740	5740	5740	100
602	20241022	091400	4243580	5720	5720	5720	5720	0
603	20241022	091300	4243580	5720	5720	5720	5720	118
604	20241022	091200	3568620	5710	5710	5710	5710	0
605	20241022	091100	3568620	5710	5710	5710	5710	0
606	20241022	091000	3568620	5710	5710	5710	5710	59
607	20241022	090900	3231730	5720	5720	5720	5720	2
608	20241022	090800	3220290	5710	5710	5710	5710	0
609	20241022	090700	3220290	5710	5710	5710	5710	35
610	20241022	090600	3020440	5710	5710	5710	5710	106
611	20241022	090500	2415180	5720	5720	5720	5720	0
612	20241022	090400	2415180	5720	5710	5720	5710	12
613	20241022	090300	2346550	5710	5710	5710	5710	0
614	20241022	090200	2346550	5710	5710	5710	5710	0
615	20241022	090100	2346550	5710	5710	5710	5710	0
616	20241022	090000	2346550	5710	5710	5710	5710	130