KissMeData/042940/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192800	37577750	5890	5890	5890	5890	50
3	20241022	192700	37577750	5890	5890	5890	5890	0
4	20241022	192600	37577750	5890	5890	5890	5890	0
5	20241022	192500	37577750	5890	5890	5890	5890	0
6	20241022	192400	37577750	5890	5890	5890	5890	0
7	20241022	192300	37577750	5890	5890	5890	5890	0
8	20241022	192200	37577750	5890	5890	5890	5890	0
9	20241022	192100	37577750	5890	5890	5890	5890	0
10	20241022	192000	37577750	5890	5890	5890	5890	0
11	20241022	191900	37577750	5890	5890	5890	5890	0
12	20241022	191800	37577750	5890	5890	5890	5890	0
13	20241022	191700	37577750	5890	5890	5890	5890	0
14	20241022	191600	37577750	5890	5890	5890	5890	0
15	20241022	191500	37577750	5890	5890	5890	5890	0
16	20241022	191400	37577750	5890	5890	5890	5890	0
17	20241022	191300	37577750	5890	5890	5890	5890	0
18	20241022	191200	37577750	5890	5890	5890	5890	0
19	20241022	191100	37577750	5890	5890	5890	5890	0
20	20241022	191000	37577750	5890	5890	5890	5890	0
21	20241022	190900	37577750	5890	5890	5890	5890	0
22	20241022	190800	37577750	5890	5890	5890	5890	0
23	20241022	190700	37577750	5890	5890	5890	5890	0
24	20241022	190600	37577750	5890	5890	5890	5890	0
25	20241022	190500	37577750	5890	5890	5890	5890	0
26	20241022	190400	37577750	5890	5890	5890	5890	0
27	20241022	190300	37577750	5890	5890	5890	5890	0
28	20241022	190200	37577750	5890	5890	5890	5890	0
29	20241022	190100	37577750	5890	5890	5890	5890	0
30	20241022	190000	37577750	5890	5890	5890	5890	0
31	20241022	185900	37577750	5890	5890	5890	5890	0
32	20241022	185800	37577750	5890	5890	5890	5890	50
33	20241022	185700	37577750	5890	5890	5890	5890	0
34	20241022	185600	37577750	5890	5890	5890	5890	0
35	20241022	185500	37577750	5890	5890	5890	5890	0
36	20241022	185400	37577750	5890	5890	5890	5890	0
37	20241022	185300	37577750	5890	5890	5890	5890	0
38	20241022	185200	37577750	5890	5890	5890	5890	0
39	20241022	185100	37577750	5890	5890	5890	5890	0
40	20241022	185000	37577750	5890	5890	5890	5890	0
41	20241022	184900	37577750	5890	5890	5890	5890	0
42	20241022	184800	37577750	5890	5890	5890	5890	0
43	20241022	184700	37577750	5890	5890	5890	5890	0
44	20241022	184600	37577750	5890	5890	5890	5890	0
45	20241022	184500	37577750	5890	5890	5890	5890	0
46	20241022	184400	37577750	5890	5890	5890	5890	0
47	20241022	184300	37577750	5890	5890	5890	5890	0
48	20241022	184200	37577750	5890	5890	5890	5890	0
49	20241022	184100	37577750	5890	5890	5890	5890	0
50	20241022	184000	37577750	5890	5890	5890	5890	0
51	20241022	183900	37577750	5890	5890	5890	5890	0
52	20241022	183800	37577750	5890	5890	5890	5890	0
53	20241022	183700	37577750	5890	5890	5890	5890	0
54	20241022	183600	37577750	5890	5890	5890	5890	0
55	20241022	183500	37577750	5890	5890	5890	5890	0
56	20241022	183400	37577750	5890	5890	5890	5890	0
57	20241022	183300	37577750	5890	5890	5890	5890	0
58	20241022	183200	37577750	5890	5890	5890	5890	0
59	20241022	183100	37577750	5890	5890	5890	5890	0
60	20241022	183000	37577750	5890	5890	5890	5890	0
61	20241022	182900	37577750	5890	5890	5890	5890	0
62	20241022	182800	37577750	5890	5890	5890	5890	50
63	20241022	182700	37577750	5890	5890	5890	5890	0
64	20241022	182600	37577750	5890	5890	5890	5890	0
65	20241022	182500	37577750	5890	5890	5890	5890	0
66	20241022	182400	37577750	5890	5890	5890	5890	0
67	20241022	182300	37577750	5890	5890	5890	5890	0
68	20241022	182200	37577750	5890	5890	5890	5890	0
69	20241022	182100	37577750	5890	5890	5890	5890	0
70	20241022	182000	37577750	5890	5890	5890	5890	0
71	20241022	181900	37577750	5890	5890	5890	5890	0
72	20241022	181800	37577750	5890	5890	5890	5890	0
73	20241022	181700	37577750	5890	5890	5890	5890	0
74	20241022	181600	37577750	5890	5890	5890	5890	0
75	20241022	181500	37577750	5890	5890	5890	5890	0
76	20241022	181400	37577750	5890	5890	5890	5890	0
77	20241022	181300	37577750	5890	5890	5890	5890	0
78	20241022	181200	37577750	5890	5890	5890	5890	0
79	20241022	181100	37577750	5890	5890	5890	5890	0
80	20241022	181000	37577750	5890	5890	5890	5890	0
81	20241022	180900	37577750	5890	5890	5890	5890	0
82	20241022	180800	37577750	5890	5890	5890	5890	0
83	20241022	180700	37577750	5890	5890	5890	5890	0
84	20241022	180600	37577750	5890	5890	5890	5890	0
85	20241022	180500	37577750	5890	5890	5890	5890	0
86	20241022	180400	37577750	5890	5890	5890	5890	0
87	20241022	180300	37577750	5890	5890	5890	5890	0
88	20241022	180200	37577750	5890	5890	5890	5890	0
89	20241022	180100	37577750	5890	5890	5890	5890	0
90	20241022	180000	37577750	5890	5890	5890	5890	0
91	20241022	175900	37577750	5890	5890	5890	5890	0
92	20241022	175800	37577750	5890	5890	5890	5890	50
93	20241022	175700	37577750	5890	5890	5890	5890	0
94	20241022	175600	37577750	5890	5890	5890	5890	0
95	20241022	175500	37577750	5890	5890	5890	5890	0
96	20241022	175400	37577750	5890	5890	5890	5890	0
97	20241022	175300	37577750	5890	5890	5890	5890	0
98	20241022	175200	37577750	5890	5890	5890	5890	0
99	20241022	175100	37577750	5890	5890	5890	5890	0
100	20241022	175000	37577750	5890	5890	5890	5890	0
101	20241022	174900	37577750	5890	5890	5890	5890	0
102	20241022	174800	37577750	5890	5890	5890	5890	0
103	20241022	174700	37577750	5890	5890	5890	5890	0
104	20241022	174600	37577750	5890	5890	5890	5890	0
105	20241022	174500	37577750	5890	5890	5890	5890	0
106	20241022	174400	37577750	5890	5890	5890	5890	0
107	20241022	174300	37577750	5890	5890	5890	5890	0
108	20241022	174200	37577750	5890	5890	5890	5890	0
109	20241022	174100	37577750	5890	5890	5890	5890	0
110	20241022	174000	37577750	5890	5890	5890	5890	0
111	20241022	173900	37577750	5890	5890	5890	5890	0
112	20241022	173800	37577750	5890	5890	5890	5890	0
113	20241022	173700	37577750	5890	5890	5890	5890	0
114	20241022	173600	37577750	5890	5890	5890	5890	0
115	20241022	173500	37577750	5890	5890	5890	5890	0
116	20241022	173400	37577750	5890	5890	5890	5890	0
117	20241022	173300	37577750	5890	5890	5890	5890	0
118	20241022	173200	37577750	5890	5890	5890	5890	0
119	20241022	173100	37577750	5890	5890	5890	5890	0
120	20241022	173000	37577750	5890	5890	5890	5890	0
121	20241022	172900	37577750	5890	5890	5890	5890	0
122	20241022	172800	37577750	5890	5890	5890	5890	50
123	20241022	172700	37577750	5890	5890	5890	5890	0
124	20241022	172600	37577750	5890	5890	5890	5890	0
125	20241022	172500	37577750	5890	5890	5890	5890	0
126	20241022	172400	37577750	5890	5890	5890	5890	0
127	20241022	172300	37577750	5890	5890	5890	5890	0
128	20241022	172200	37577750	5890	5890	5890	5890	0
129	20241022	172100	37577750	5890	5890	5890	5890	0
130	20241022	172000	37577750	5890	5890	5890	5890	0
131	20241022	171900	37577750	5890	5890	5890	5890	0
132	20241022	171800	37577750	5890	5890	5890	5890	0
133	20241022	171700	37577750	5890	5890	5890	5890	0
134	20241022	171600	37577750	5890	5890	5890	5890	0
135	20241022	171500	37577750	5890	5890	5890	5890	0
136	20241022	171400	37577750	5890	5890	5890	5890	0
137	20241022	171300	37577750	5890	5890	5890	5890	0
138	20241022	171200	37577750	5890	5890	5890	5890	0
139	20241022	171100	37577750	5890	5890	5890	5890	0
140	20241022	171000	37577750	5890	5890	5890	5890	0
141	20241022	170900	37577750	5890	5890	5890	5890	0
142	20241022	170800	37577750	5890	5890	5890	5890	0
143	20241022	170700	37577750	5890	5890	5890	5890	0
144	20241022	170600	37577750	5890	5890	5890	5890	0
145	20241022	170500	37577750	5890	5890	5890	5890	0
146	20241022	170400	37577750	5890	5890	5890	5890	0
147	20241022	170300	37577750	5890	5890	5890	5890	0
148	20241022	170200	37577750	5890	5890	5890	5890	0
149	20241022	170100	37577750	5890	5890	5890	5890	0
150	20241022	170000	37577750	5890	5890	5890	5890	0
151	20241022	165900	37577750	5890	5890	5890	5890	0
152	20241022	165800	37577750	5890	5890	5890	5890	50
153	20241022	165700	37577750	5890	5890	5890	5890	0
154	20241022	165600	37577750	5890	5890	5890	5890	0
155	20241022	165500	37577750	5890	5890	5890	5890	0
156	20241022	165400	37577750	5890	5890	5890	5890	0
157	20241022	165300	37577750	5890	5890	5890	5890	0
158	20241022	165200	37577750	5890	5890	5890	5890	0
159	20241022	165100	37577750	5890	5890	5890	5890	0
160	20241022	165000	37577750	5890	5890	5890	5890	0
161	20241022	164900	37577750	5890	5890	5890	5890	0
162	20241022	164800	37577750	5890	5890	5890	5890	0
163	20241022	164700	37577750	5890	5890	5890	5890	0
164	20241022	164600	37577750	5890	5890	5890	5890	0
165	20241022	164500	37577750	5890	5890	5890	5890	0
166	20241022	164400	37577750	5890	5890	5890	5890	0
167	20241022	164300	37577750	5890	5890	5890	5890	0
168	20241022	164200	37577750	5890	5890	5890	5890	0
169	20241022	164100	37577750	5890	5890	5890	5890	0
170	20241022	164000	37577750	5890	5890	5890	5890	0
171	20241022	163900	37577750	5890	5890	5890	5890	0
172	20241022	163800	37577750	5890	5890	5890	5890	0
173	20241022	163700	37577750	5890	5890	5890	5890	0
174	20241022	163600	37577750	5890	5890	5890	5890	0
175	20241022	163500	37577750	5890	5890	5890	5890	0
176	20241022	163400	37577750	5890	5890	5890	5890	0
177	20241022	163300	37577750	5890	5890	5890	5890	0
178	20241022	163200	37577750	5890	5890	5890	5890	0
179	20241022	163100	37577750	5890	5890	5890	5890	0
180	20241022	163000	37577750	5890	5890	5890	5890	0
181	20241022	162900	37577750	5890	5890	5890	5890	0
182	20241022	162800	37577750	5890	5890	5890	5890	50
183	20241022	162700	37577750	5890	5890	5890	5890	0
184	20241022	162600	37577750	5890	5890	5890	5890	0
185	20241022	162500	37577750	5890	5890	5890	5890	0
186	20241022	162400	37577750	5890	5890	5890	5890	0
187	20241022	162300	37577750	5890	5890	5890	5890	0
188	20241022	162200	37577750	5890	5890	5890	5890	0
189	20241022	162100	37577750	5890	5890	5890	5890	0
190	20241022	162000	37577750	5890	5890	5890	5890	0
191	20241022	161900	37577750	5890	5890	5890	5890	0
192	20241022	161800	37577750	5890	5890	5890	5890	0
193	20241022	161700	37577750	5890	5890	5890	5890	0
194	20241022	161600	37577750	5890	5890	5890	5890	0
195	20241022	161500	37577750	5890	5890	5890	5890	0
196	20241022	161400	37577750	5890	5890	5890	5890	0
197	20241022	161300	37577750	5890	5890	5890	5890	0
198	20241022	161200	37577750	5890	5890	5890	5890	0
199	20241022	161100	37577750	5890	5890	5890	5890	0
200	20241022	161000	37577750	5890	5890	5890	5890	0
201	20241022	160900	37577750	5890	5890	5890	5890	0
202	20241022	160800	37577750	5890	5890	5890	5890	0
203	20241022	160700	37577750	5890	5890	5890	5890	0
204	20241022	160600	37577750	5890	5890	5890	5890	0
205	20241022	160500	37577750	5890	5890	5890	5890	0
206	20241022	160400	37577750	5890	5890	5890	5890	0
207	20241022	160300	37577750	5890	5890	5890	5890	0
208	20241022	160200	37577750	5890	5890	5890	5890	0
209	20241022	160100	37577750	5890	5890	5890	5890	0
210	20241022	160000	37577750	5890	5890	5890	5890	0
211	20241022	155900	37577750	5890	5890	5890	5890	0
212	20241022	155800	37577750	5890	5890	5890	5890	50
213	20241022	155700	37577750	5890	5890	5890	5890	0
214	20241022	155600	37577750	5890	5890	5890	5890	0
215	20241022	155500	37577750	5890	5890	5890	5890	0
216	20241022	155400	37577750	5890	5890	5890	5890	0
217	20241022	155300	37577750	5890	5890	5890	5890	0
218	20241022	155200	37577750	5890	5890	5890	5890	0
219	20241022	155100	37577750	5890	5890	5890	5890	0
220	20241022	155000	37577750	5890	5890	5890	5890	0
221	20241022	154900	37577750	5890	5890	5890	5890	0
222	20241022	154800	37577750	5890	5890	5890	5890	0
223	20241022	154700	37577750	5890	5890	5890	5890	0
224	20241022	154600	37577750	5890	5890	5890	5890	0
225	20241022	154500	37577750	5890	5890	5890	5890	0
226	20241022	154400	37577750	5890	5890	5890	5890	0
227	20241022	154300	37577750	5890	5890	5890	5890	0
228	20241022	154200	37577750	5890	5890	5890	5890	0
229	20241022	154100	37577750	5890	5890	5890	5890	0
230	20241022	154000	37577750	5890	5890	5890	5890	0
231	20241022	153900	37577750	5890	5890	5890	5890	0
232	20241022	153800	37577750	5890	5890	5890	5890	0
233	20241022	153700	37577750	5890	5890	5890	5890	0
234	20241022	153600	37577750	5890	5890	5890	5890	0
235	20241022	153500	37577750	5890	5890	5890	5890	0
236	20241022	153400	37577750	5890	5890	5890	5890	0
237	20241022	153300	37577750	5890	5890	5890	5890	0
238	20241022	153200	37577750	5890	5890	5890	5890	0
239	20241022	153100	37577750	5890	5890	5890	5890	0
240	20241022	153000	37577750	5890	5890	5890	5890	50
241	20241022	152900	37283250	5890	5890	5890	5890	0
242	20241022	152800	37283250	5890	5890	5890	5890	0
243	20241022	152700	37283250	5890	5890	5890	5890	0
244	20241022	152600	37283250	5890	5890	5890	5890	0
245	20241022	152500	37283250	5890	5890	5890	5890	0
246	20241022	152400	37283250	5890	5890	5890	5890	0
247	20241022	152300	37283250	5890	5890	5890	5890	0
248	20241022	152200	37283250	5890	5890	5890	5890	0
249	20241022	152100	37283250	5890	5890	5890	5890	0
250	20241022	152000	37283250	5890	5890	5890	5890	0
251	20241022	151900	37283250	5890	5850	5890	5850	190
252	20241022	151800	36171710	5890	5890	5890	5890	0
253	20241022	151700	36171710	5890	5890	5890	5890	1
254	20241022	151600	36165820	5850	5850	5850	5850	0
255	20241022	151500	36165820	5850	5850	5850	5850	0
256	20241022	151400	36165820	5850	5850	5850	5850	3
257	20241022	151300	36148270	5850	5850	5850	5850	0
258	20241022	151200	36148270	5850	5850	5850	5850	0
259	20241022	151100	36148270	5850	5850	5850	5850	100
260	20241022	151000	35563270	5890	5890	5890	5890	0
261	20241022	150900	35563270	5890	5890	5890	5890	45
262	20241022	150800	35298220	5890	5890	5890	5890	0
263	20241022	150700	35298220	5890	5890	5890	5890	0
264	20241022	150600	35298220	5890	5890	5890	5890	0
265	20241022	150500	35298220	5890	5890	5890	5890	0
266	20241022	150400	35298220	5890	5890	5890	5890	0
267	20241022	150300	35298220	5890	5890	5890	5890	0
268	20241022	150200	35298220	5890	5890	5890	5890	0
269	20241022	150100	35298220	5890	5890	5890	5890	0
270	20241022	150000	35298220	5890	5890	5890	5890	1
271	20241022	145900	35292330	5850	5850	5850	5850	0
272	20241022	145800	35292330	5850	5850	5850	5850	0
273	20241022	145700	35292330	5850	5850	5850	5850	0
274	20241022	145600	35292330	5850	5850	5850	5850	0
275	20241022	145500	35292330	5850	5850	5850	5850	33
276	20241022	145400	35099280	5900	5900	5900	5900	0
277	20241022	145300	35099280	5900	5900	5900	5900	0
278	20241022	145200	35099280	5900	5900	5900	5900	0
279	20241022	145100	35099280	5900	5900	5900	5900	0
280	20241022	145000	35099280	5900	5900	5900	5900	0
281	20241022	144900	35099280	5900	5900	5900	5900	0
282	20241022	144800	35099280	5900	5900	5900	5900	0
283	20241022	144700	35099280	5900	5900	5900	5900	0
284	20241022	144600	35099280	5900	5900	5900	5900	0
285	20241022	144500	35099280	5900	5900	5900	5900	0
286	20241022	144400	35099280	5900	5900	5900	5900	0
287	20241022	144300	35099280	5900	5900	5900	5900	0
288	20241022	144200	35099280	5900	5900	5900	5900	0
289	20241022	144100	35099280	5900	5900	5900	5900	0
290	20241022	144000	35099280	5900	5900	5900	5900	0
291	20241022	143900	35099280	5900	5900	5900	5900	0
292	20241022	143800	35099280	5900	5900	5900	5900	1
293	20241022	143700	35093380	5850	5850	5850	5850	0
294	20241022	143600	35093380	5850	5850	5850	5850	0
295	20241022	143500	35093380	5850	5850	5850	5850	0
296	20241022	143400	35093380	5850	5850	5850	5850	0
297	20241022	143300	35093380	5850	5880	5900	5850	30
298	20241022	143200	34917160	5840	5850	5850	5840	27
299	20241022	143100	34759230	5850	5850	5850	5850	0
300	20241022	143000	34759230	5850	5850	5850	5850	0
301	20241022	142900	34759230	5850	5850	5850	5850	0
302	20241022	142800	34759230	5850	5850	5850	5850	40
303	20241022	142700	34525230	5860	5860	5860	5860	51
304	20241022	142600	34226370	5850	5850	5850	5850	0
305	20241022	142500	34226370	5850	5850	5850	5850	0
306	20241022	142400	34226370	5850	5850	5850	5850	0
307	20241022	142300	34226370	5850	5850	5850	5850	0
308	20241022	142200	34226370	5850	5850	5850	5850	0
309	20241022	142100	34226370	5850	5850	5850	5850	0
310	20241022	142000	34226370	5850	5850	5850	5850	0
311	20241022	141900	34226370	5850	5850	5850	5850	0
312	20241022	141800	34226370	5850	5850	5850	5850	0
313	20241022	141700	34226370	5850	5850	5850	5850	58
314	20241022	141600	33887070	5840	5840	5840	5840	0
315	20241022	141500	33887070	5840	5840	5840	5840	0
316	20241022	141400	33887070	5840	5840	5840	5840	0
317	20241022	141300	33887070	5840	5840	5840	5840	0
318	20241022	141200	33887070	5840	5840	5840	5840	0
319	20241022	141100	33887070	5840	5840	5840	5840	0
320	20241022	141000	33887070	5840	5840	5840	5840	0
321	20241022	140900	33887070	5840	5840	5840	5840	0
322	20241022	140800	33887070	5840	5840	5840	5840	0
323	20241022	140700	33887070	5840	5840	5840	5840	108
324	20241022	140600	33256350	5890	5890	5890	5890	0
325	20241022	140500	33256350	5890	5890	5890	5890	0
326	20241022	140400	33256350	5890	5890	5890	5890	0
327	20241022	140300	33256350	5890	5890	5890	5890	0
328	20241022	140200	33256350	5890	5890	5890	5890	0
329	20241022	140100	33256350	5890	5890	5890	5890	0
330	20241022	140000	33256350	5890	5890	5890	5890	0
331	20241022	135900	33256350	5890	5890	5890	5890	0
332	20241022	135800	33256350	5890	5890	5890	5890	0
333	20241022	135700	33256350	5890	5890	5890	5890	0
334	20241022	135600	33256350	5890	5890	5890	5890	0
335	20241022	135500	33256350	5890	5890	5890	5890	0
336	20241022	135400	33256350	5890	5890	5890	5890	0
337	20241022	135300	33256350	5890	5890	5890	5890	0
338	20241022	135200	33256350	5890	5890	5890	5890	0
339	20241022	135100	33256350	5890	5890	5890	5890	0
340	20241022	135000	33256350	5890	5890	5890	5890	0
341	20241022	134900	33256350	5890	5890	5890	5890	0
342	20241022	134800	33256350	5890	5890	5890	5890	0
343	20241022	134700	33256350	5890	5890	5890	5890	0
344	20241022	134600	33256350	5890	5890	5890	5890	0
345	20241022	134500	33256350	5890	5890	5890	5890	0
346	20241022	134400	33256350	5890	5890	5890	5890	0
347	20241022	134300	33256350	5890	5890	5890	5890	0
348	20241022	134200	33256350	5890	5890	5890	5890	0
349	20241022	134100	33256350	5890	5890	5890	5890	0
350	20241022	134000	33256350	5890	5890	5890	5890	0
351	20241022	133900	33256350	5890	5890	5890	5890	0
352	20241022	133800	33256350	5890	5890	5890	5890	0
353	20241022	133700	33256350	5890	5890	5890	5890	0
354	20241022	133600	33256350	5890	5890	5890	5890	0
355	20241022	133500	33256350	5890	5890	5890	5890	0
356	20241022	133400	33256350	5890	5890	5890	5890	0
357	20241022	133300	33256350	5890	5890	5890	5890	1
358	20241022	133200	33250460	5830	5830	5830	5830	0
359	20241022	133100	33250460	5830	5830	5830	5830	0
360	20241022	133000	33250460	5830	5830	5830	5830	0
361	20241022	132900	33250460	5830	5830	5830	5830	0
362	20241022	132800	33250460	5830	5830	5830	5830	0
363	20241022	132700	33250460	5830	5830	5830	5830	0
364	20241022	132600	33250460	5830	5830	5830	5830	0
365	20241022	132500	33250460	5830	5830	5830	5830	0
366	20241022	132400	33250460	5830	5830	5830	5830	0
367	20241022	132300	33250460	5830	5830	5830	5830	0
368	20241022	132200	33250460	5830	5830	5830	5830	0
369	20241022	132100	33250460	5830	5830	5830	5830	0
370	20241022	132000	33250460	5830	5830	5830	5830	0
371	20241022	131900	33250460	5830	5830	5830	5830	0
372	20241022	131800	33250460	5830	5830	5830	5830	0
373	20241022	131700	33250460	5830	5830	5830	5830	0
374	20241022	131600	33250460	5830	5830	5830	5830	0
375	20241022	131500	33250460	5830	5830	5830	5830	0
376	20241022	131400	33250460	5830	5830	5830	5830	0
377	20241022	131300	33250460	5830	5830	5830	5830	0
378	20241022	131200	33250460	5830	5830	5830	5830	0
379	20241022	131100	33250460	5830	5830	5830	5830	0
380	20241022	131000	33250460	5830	5830	5830	5830	0
381	20241022	130900	33250460	5830	5830	5830	5830	0
382	20241022	130800	33250460	5830	5830	5830	5830	0
383	20241022	130700	33250460	5830	5830	5830	5830	0
384	20241022	130600	33250460	5830	5830	5830	5830	0
385	20241022	130500	33250460	5830	5830	5830	5830	0
386	20241022	130400	33250460	5830	5830	5830	5830	0
387	20241022	130300	33250460	5830	5830	5830	5830	0
388	20241022	130200	33250460	5830	5830	5830	5830	0
389	20241022	130100	33250460	5830	5830	5830	5830	0
390	20241022	130000	33250460	5830	5830	5830	5830	0
391	20241022	125900	33250460	5830	5830	5830	5830	0
392	20241022	125800	33250460	5830	5830	5830	5830	0
393	20241022	125700	33250460	5830	5830	5830	5830	0
394	20241022	125600	33250460	5830	5830	5830	5830	0
395	20241022	125500	33250460	5830	5830	5830	5830	0
396	20241022	125400	33250460	5830	5830	5830	5830	0
397	20241022	125300	33250460	5830	5830	5830	5830	0
398	20241022	125200	33250460	5830	5830	5830	5830	0
399	20241022	125100	33250460	5830	5830	5830	5830	0
400	20241022	125000	33250460	5830	5830	5830	5830	0
401	20241022	124900	33250460	5830	5830	5830	5830	0
402	20241022	124800	33250460	5830	5830	5830	5830	0
403	20241022	124700	33250460	5830	5830	5830	5830	0
404	20241022	124600	33250460	5830	5830	5830	5830	0
405	20241022	124500	33250460	5830	5830	5830	5830	0
406	20241022	124400	33250460	5830	5830	5830	5830	0
407	20241022	124300	33250460	5830	5830	5830	5830	0
408	20241022	124200	33250460	5830	5830	5830	5830	0
409	20241022	124100	33250460	5830	5830	5830	5830	0
410	20241022	124000	33250460	5830	5830	5830	5830	0
411	20241022	123900	33250460	5830	5830	5830	5830	0
412	20241022	123800	33250460	5830	5830	5830	5830	0
413	20241022	123700	33250460	5830	5830	5830	5830	0
414	20241022	123600	33250460	5830	5870	5870	5830	1376
415	20241022	123500	25209660	5890	5890	5890	5890	0
416	20241022	123400	25209660	5890	5890	5890	5890	0
417	20241022	123300	25209660	5890	5890	5890	5890	0
418	20241022	123200	25209660	5890	5890	5890	5890	0
419	20241022	123100	25209660	5890	5890	5890	5890	0
420	20241022	123000	25209660	5890	5890	5890	5890	0
421	20241022	122900	25209660	5890	5890	5890	5890	0
422	20241022	122800	25209660	5890	5890	5890	5890	0
423	20241022	122700	25209660	5890	5890	5890	5890	2
424	20241022	122600	25197880	5910	5910	5910	5910	0
425	20241022	122500	25197880	5910	5910	5910	5910	2
426	20241022	122400	25186060	5910	5910	5910	5910	1
427	20241022	122300	25180150	5900	5900	5900	5900	0
428	20241022	122200	25180150	5900	5900	5900	5900	0
429	20241022	122100	25180150	5900	5900	5900	5900	0
430	20241022	122000	25180150	5900	5900	5900	5900	1
431	20241022	121900	25174250	5870	5870	5870	5870	0
432	20241022	121800	25174250	5870	5870	5870	5870	0
433	20241022	121700	25174250	5870	5870	5870	5870	0
434	20241022	121600	25174250	5870	5870	5870	5870	0
435	20241022	121500	25174250	5870	5870	5870	5870	0
436	20241022	121400	25174250	5870	5870	5870	5870	0
437	20241022	121300	25174250	5870	5870	5870	5870	0
438	20241022	121200	25174250	5870	5870	5870	5870	0
439	20241022	121100	25174250	5870	5870	5870	5870	0
440	20241022	121000	25174250	5870	5870	5870	5870	0
441	20241022	120900	25174250	5870	5870	5870	5870	0
442	20241022	120800	25174250	5870	5870	5870	5870	0
443	20241022	120700	25174250	5870	5870	5870	5870	0
444	20241022	120600	25174250	5870	5870	5870	5870	0
445	20241022	120500	25174250	5870	5870	5870	5870	0
446	20241022	120400	25174250	5870	5870	5870	5870	0
447	20241022	120300	25174250	5870	5870	5870	5870	0
448	20241022	120200	25174250	5870	5870	5870	5870	0
449	20241022	120100	25174250	5870	5870	5870	5870	0
450	20241022	120000	25174250	5870	5870	5870	5870	0
451	20241022	115900	25174250	5870	5870	5870	5870	0
452	20241022	115800	25174250	5870	5870	5870	5870	1
453	20241022	115700	25168380	5870	5870	5870	5870	0
454	20241022	115600	25168380	5870	5870	5870	5870	0
455	20241022	115500	25168380	5870	5870	5870	5870	0
456	20241022	115400	25168380	5870	5870	5870	5870	0
457	20241022	115300	25168380	5870	5870	5870	5870	6
458	20241022	115200	25133160	5910	5910	5910	5910	0
459	20241022	115100	25133160	5910	5910	5910	5910	0
460	20241022	115000	25133160	5910	5910	5910	5910	0
461	20241022	114900	25133160	5910	5910	5910	5910	0
462	20241022	114800	25133160	5910	5910	5910	5910	0
463	20241022	114700	25133160	5910	5910	5910	5910	25
464	20241022	114600	24985410	5910	5880	5910	5880	26
465	20241022	114500	24832500	5880	5880	5880	5880	0
466	20241022	114400	24832500	5880	5880	5880	5880	0
467	20241022	114300	24832500	5880	5880	5880	5880	0
468	20241022	114200	24832500	5880	5860	5880	5860	11
469	20241022	114100	24767960	5860	5860	5860	5860	2
470	20241022	114000	24756240	5860	5860	5860	5860	5
471	20241022	113900	24726940	5860	5860	5860	5860	0
472	20241022	113800	24726940	5860	5860	5860	5860	0
473	20241022	113700	24726940	5860	5860	5860	5860	0
474	20241022	113600	24726940	5860	5860	5860	5860	0
475	20241022	113500	24726940	5860	5860	5860	5860	1
476	20241022	113400	24721080	5860	5860	5860	5860	0
477	20241022	113300	24721080	5860	5860	5860	5860	0
478	20241022	113200	24721080	5860	5860	5860	5860	0
479	20241022	113100	24721080	5860	5860	5860	5860	0
480	20241022	113000	24721080	5860	5860	5860	5860	0
481	20241022	112900	24721080	5860	5860	5860	5860	0
482	20241022	112800	24721080	5860	5860	5860	5860	0
483	20241022	112700	24721080	5860	5860	5860	5860	0
484	20241022	112600	24721080	5860	5860	5860	5860	0
485	20241022	112500	24721080	5860	5860	5860	5860	0
486	20241022	112400	24721080	5860	5860	5860	5860	0
487	20241022	112300	24721080	5860	5860	5860	5860	1
488	20241022	112200	24715220	5850	5850	5850	5850	0
489	20241022	112100	24715220	5850	5850	5850	5850	0
490	20241022	112000	24715220	5850	5850	5850	5850	0
491	20241022	111900	24715220	5850	5850	5850	5850	0
492	20241022	111800	24715220	5850	5850	5850	5850	0
493	20241022	111700	24715220	5850	5850	5850	5850	0
494	20241022	111600	24715220	5850	5850	5850	5850	0
495	20241022	111500	24715220	5850	5850	5850	5850	0
496	20241022	111400	24715220	5850	5850	5850	5850	75
497	20241022	111300	24276470	5850	5850	5850	5850	0
498	20241022	111200	24276470	5850	5850	5850	5850	0
499	20241022	111100	24276470	5850	5850	5850	5850	0
500	20241022	111000	24276470	5850	5850	5850	5850	0
501	20241022	110900	24276470	5850	5850	5850	5850	0
502	20241022	110800	24276470	5850	5850	5850	5850	0
503	20241022	110700	24276470	5850	5850	5850	5850	50
504	20241022	110600	23983970	5850	5850	5850	5850	0
505	20241022	110500	23983970	5850	5850	5850	5850	9
506	20241022	110400	23931320	5850	5850	5850	5850	9
507	20241022	110300	23878670	5850	5850	5850	5850	0
508	20241022	110200	23878670	5850	5850	5850	5850	0
509	20241022	110100	23878670	5850	5850	5850	5850	0
510	20241022	110000	23878670	5850	5850	5850	5850	0
511	20241022	105900	23878670	5850	5850	5850	5850	35
512	20241022	105800	23673920	5840	5840	5840	5840	0
513	20241022	105700	23673920	5840	5840	5840	5840	0
514	20241022	105600	23673920	5840	5840	5840	5840	0
515	20241022	105500	23673920	5840	5840	5840	5840	0
516	20241022	105400	23673920	5840	5840	5840	5840	0
517	20241022	105300	23673920	5840	5840	5840	5840	348
518	20241022	105200	21641600	5840	5840	5840	5840	0
519	20241022	105100	21641600	5840	5840	5840	5840	0
520	20241022	105000	21641600	5840	5840	5840	5840	0
521	20241022	104900	21641600	5840	5840	5840	5840	0
522	20241022	104800	21641600	5840	5840	5840	5840	0
523	20241022	104700	21641600	5840	5840	5840	5840	0
524	20241022	104600	21641600	5840	5840	5840	5840	0
525	20241022	104500	21641600	5840	5840	5840	5840	0
526	20241022	104400	21641600	5840	5840	5840	5840	0
527	20241022	104300	21641600	5840	5840	5840	5840	0
528	20241022	104200	21641600	5840	5840	5840	5840	0
529	20241022	104100	21641600	5840	5840	5840	5840	0
530	20241022	104000	21641600	5840	5840	5840	5840	0
531	20241022	103900	21641600	5840	5840	5840	5840	0
532	20241022	103800	21641600	5840	5840	5840	5840	0
533	20241022	103700	21641600	5840	5840	5840	5840	0
534	20241022	103600	21641600	5840	5840	5840	5840	0
535	20241022	103500	21641600	5840	5840	5840	5840	0
536	20241022	103400	21641600	5840	5840	5840	5840	0
537	20241022	103300	21641600	5840	5840	5840	5840	0
538	20241022	103200	21641600	5840	5840	5840	5840	95
539	20241022	103100	21086800	5830	5830	5830	5830	0
540	20241022	103000	21086800	5830	5830	5830	5830	4
541	20241022	102900	21063480	5830	5830	5830	5830	0
542	20241022	102800	21063480	5830	5830	5830	5830	0
543	20241022	102700	21063480	5830	5830	5830	5830	0
544	20241022	102600	21063480	5830	5830	5830	5830	0
545	20241022	102500	21063480	5830	5830	5830	5830	0
546	20241022	102400	21063480	5830	5830	5830	5830	0
547	20241022	102300	21063480	5830	5830	5830	5830	0
548	20241022	102200	21063480	5830	5830	5830	5830	0
549	20241022	102100	21063480	5830	5830	5830	5830	0
550	20241022	102000	21063480	5830	5830	5830	5830	0
551	20241022	101900	21063480	5830	5830	5830	5830	0
552	20241022	101800	21063480	5830	5830	5830	5830	0
553	20241022	101700	21063480	5830	5830	5830	5830	0
554	20241022	101600	21063480	5830	5830	5830	5830	0
555	20241022	101500	21063480	5830	5830	5830	5830	0
556	20241022	101400	21063480	5830	5830	5830	5830	0
557	20241022	101300	21063480	5830	5830	5830	5830	0
558	20241022	101200	21063480	5830	5830	5830	5830	0
559	20241022	101100	21063480	5830	5830	5830	5830	1
560	20241022	101000	21057650	5820	5820	5820	5820	0
561	20241022	100900	21057650	5820	5820	5820	5820	0
562	20241022	100800	21057650	5820	5850	5850	5820	265
563	20241022	100700	19511460	5840	5840	5840	5840	0
564	20241022	100600	19511460	5840	5840	5840	5840	0
565	20241022	100500	19511460	5840	5840	5840	5840	0
566	20241022	100400	19511460	5840	5840	5840	5840	0
567	20241022	100300	19511460	5840	5840	5840	5840	0
568	20241022	100200	19511460	5840	5840	5840	5840	0
569	20241022	100100	19511460	5840	5840	5840	5840	150
570	20241022	100000	18635460	5880	5880	5880	5880	0
571	20241022	095900	18635460	5880	5880	5880	5880	0
572	20241022	095800	18635460	5880	5880	5880	5880	0
573	20241022	095700	18635460	5880	5880	5880	5880	0
574	20241022	095600	18635460	5880	5880	5880	5880	0
575	20241022	095500	18635460	5880	5880	5880	5880	0
576	20241022	095400	18635460	5880	5880	5880	5880	0
577	20241022	095300	18635460	5880	5870	5880	5870	112
578	20241022	095200	17978010	5870	5870	5870	5870	215
579	20241022	095100	16715960	5880	5880	5880	5880	0
580	20241022	095000	16715960	5880	5880	5880	5880	0
581	20241022	094900	16715960	5880	5880	5880	5880	0
582	20241022	094800	16715960	5880	5880	5880	5880	0
583	20241022	094700	16715960	5880	5880	5880	5880	0
584	20241022	094600	16715960	5880	5880	5880	5880	0
585	20241022	094500	16715960	5880	5880	5880	5880	0
586	20241022	094400	16715960	5880	5880	5880	5880	0
587	20241022	094300	16715960	5880	5880	5880	5880	0
588	20241022	094200	16715960	5880	5880	5880	5880	1
589	20241022	094100	16710080	5870	5870	5870	5870	0
590	20241022	094000	16710080	5870	5870	5870	5870	0
591	20241022	093900	16710080	5870	5870	5870	5870	0
592	20241022	093800	16710080	5870	5890	5890	5870	103
593	20241022	093700	16103910	5870	5870	5870	5870	0
594	20241022	093600	16103910	5870	5870	5870	5870	10
595	20241022	093500	16045210	5900	5900	5900	5900	1
596	20241022	093400	16039310	5900	5900	5900	5900	342
597	20241022	093300	14021510	5900	5900	5900	5900	0
598	20241022	093200	14021510	5900	5900	5900	5900	0
599	20241022	093100	14021510	5900	5900	5900	5900	0
600	20241022	093000	14021510	5900	5900	5900	5900	1
601	20241022	092900	14015610	5900	5900	5900	5900	0
602	20241022	092800	14015610	5900	5900	5900	5900	0
603	20241022	092700	14015610	5900	5920	5920	5900	64
604	20241022	092600	13636950	5920	5920	5920	5920	0
605	20241022	092500	13636950	5920	6050	6050	5920	928
606	20241022	092400	8052580	6110	6030	6110	6030	213
607	20241022	092300	6762300	6010	5950	6010	5950	376
608	20241022	092200	4523000	5900	5900	5900	5900	0
609	20241022	092100	4523000	5900	5900	5900	5900	10
610	20241022	092000	4464000	5890	5890	5890	5890	0
611	20241022	091900	4464000	5890	5890	5890	5890	0
612	20241022	091800	4464000	5890	5890	5890	5890	0
613	20241022	091700	4464000	5890	5890	5890	5890	7
614	20241022	091600	4422770	5870	5870	5870	5870	0
615	20241022	091500	4422770	5870	5870	5870	5870	0
616	20241022	091400	4422770	5870	5870	5870	5870	0
617	20241022	091300	4422770	5870	5870	5870	5870	0
618	20241022	091200	4422770	5870	5870	5870	5870	10
619	20241022	091100	4364070	5870	5870	5870	5870	0
620	20241022	091000	4364070	5870	5870	5870	5870	0
621	20241022	090900	4364070	5870	5870	5870	5870	0
622	20241022	090800	4364070	5870	5870	5870	5870	30
623	20241022	090700	4187970	5870	5870	5870	5870	23
624	20241022	090600	4052960	5870	5870	5870	5870	0
625	20241022	090500	4052960	5870	5890	5890	5870	141
626	20241022	090400	3224920	5840	5840	5840	5840	0
627	20241022	090300	3224920	5840	5840	5840	5840	2
628	20241022	090200	3213240	5890	5910	5910	5890	50
629	20241022	090100	2918280	5940	5940	5940	5940	433
630	20241022	090000	346260	5970	5970	5970	5970	58