KissMeData/054780/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	193800	84801505	4415	4415	4415	4415	465
3	20241023	193700	84801505	4415	4415	4415	4415	0
4	20241023	193600	84801505	4415	4415	4415	4415	0
5	20241023	193500	84801505	4415	4415	4415	4415	0
6	20241023	193400	84801505	4415	4415	4415	4415	0
7	20241023	193300	84801505	4415	4415	4415	4415	0
8	20241023	193200	84801505	4415	4415	4415	4415	0
9	20241023	193100	84801505	4415	4415	4415	4415	0
10	20241023	193000	84801505	4415	4415	4415	4415	0
11	20241023	192900	84801505	4415	4415	4415	4415	0
12	20241023	192800	84801505	4415	4415	4415	4415	0
13	20241023	192700	84801505	4415	4415	4415	4415	0
14	20241023	192600	84801505	4415	4415	4415	4415	0
15	20241023	192500	84801505	4415	4415	4415	4415	0
16	20241023	192400	84801505	4415	4415	4415	4415	0
17	20241023	192300	84801505	4415	4415	4415	4415	0
18	20241023	192200	84801505	4415	4415	4415	4415	0
19	20241023	192100	84801505	4415	4415	4415	4415	0
20	20241023	192000	84801505	4415	4415	4415	4415	0
21	20241023	191900	84801505	4415	4415	4415	4415	0
22	20241023	191800	84801505	4415	4415	4415	4415	0
23	20241023	191700	84801505	4415	4415	4415	4415	0
24	20241023	191600	84801505	4415	4415	4415	4415	0
25	20241023	191500	84801505	4415	4415	4415	4415	0
26	20241023	191400	84801505	4415	4415	4415	4415	0
27	20241023	191300	84801505	4415	4415	4415	4415	0
28	20241023	191200	84801505	4415	4415	4415	4415	0
29	20241023	191100	84801505	4415	4415	4415	4415	0
30	20241023	191000	84801505	4415	4415	4415	4415	0
31	20241023	190900	84801505	4415	4415	4415	4415	0
32	20241023	190800	84801505	4415	4415	4415	4415	465
33	20241023	190700	84801505	4415	4415	4415	4415	0
34	20241023	190600	84801505	4415	4415	4415	4415	0
35	20241023	190500	84801505	4415	4415	4415	4415	0
36	20241023	190400	84801505	4415	4415	4415	4415	0
37	20241023	190300	84801505	4415	4415	4415	4415	0
38	20241023	190200	84801505	4415	4415	4415	4415	0
39	20241023	190100	84801505	4415	4415	4415	4415	0
40	20241023	190000	84801505	4415	4415	4415	4415	0
41	20241023	185900	84801505	4415	4415	4415	4415	0
42	20241023	185800	84801505	4415	4415	4415	4415	0
43	20241023	185700	84801505	4415	4415	4415	4415	0
44	20241023	185600	84801505	4415	4415	4415	4415	0
45	20241023	185500	84801505	4415	4415	4415	4415	0
46	20241023	185400	84801505	4415	4415	4415	4415	0
47	20241023	185300	84801505	4415	4415	4415	4415	0
48	20241023	185200	84801505	4415	4415	4415	4415	0
49	20241023	185100	84801505	4415	4415	4415	4415	0
50	20241023	185000	84801505	4415	4415	4415	4415	0
51	20241023	184900	84801505	4415	4415	4415	4415	0
52	20241023	184800	84801505	4415	4415	4415	4415	0
53	20241023	184700	84801505	4415	4415	4415	4415	0
54	20241023	184600	84801505	4415	4415	4415	4415	0
55	20241023	184500	84801505	4415	4415	4415	4415	0
56	20241023	184400	84801505	4415	4415	4415	4415	0
57	20241023	184300	84801505	4415	4415	4415	4415	0
58	20241023	184200	84801505	4415	4415	4415	4415	0
59	20241023	184100	84801505	4415	4415	4415	4415	0
60	20241023	184000	84801505	4415	4415	4415	4415	0
61	20241023	183900	84801505	4415	4415	4415	4415	0
62	20241023	183800	84801505	4415	4415	4415	4415	465
63	20241023	183700	84801505	4415	4415	4415	4415	0
64	20241023	183600	84801505	4415	4415	4415	4415	0
65	20241023	183500	84801505	4415	4415	4415	4415	0
66	20241023	183400	84801505	4415	4415	4415	4415	0
67	20241023	183300	84801505	4415	4415	4415	4415	0
68	20241023	183200	84801505	4415	4415	4415	4415	0
69	20241023	183100	84801505	4415	4415	4415	4415	0
70	20241023	183000	84801505	4415	4415	4415	4415	0
71	20241023	182900	84801505	4415	4415	4415	4415	0
72	20241023	182800	84801505	4415	4415	4415	4415	0
73	20241023	182700	84801505	4415	4415	4415	4415	0
74	20241023	182600	84801505	4415	4415	4415	4415	0
75	20241023	182500	84801505	4415	4415	4415	4415	0
76	20241023	182400	84801505	4415	4415	4415	4415	0
77	20241023	182300	84801505	4415	4415	4415	4415	0
78	20241023	182200	84801505	4415	4415	4415	4415	0
79	20241023	182100	84801505	4415	4415	4415	4415	0
80	20241023	182000	84801505	4415	4415	4415	4415	0
81	20241023	181900	84801505	4415	4415	4415	4415	0
82	20241023	181800	84801505	4415	4415	4415	4415	0
83	20241023	181700	84801505	4415	4415	4415	4415	0
84	20241023	181600	84801505	4415	4415	4415	4415	0
85	20241023	181500	84801505	4415	4415	4415	4415	0
86	20241023	181400	84801505	4415	4415	4415	4415	0
87	20241023	181300	84801505	4415	4415	4415	4415	0
88	20241023	181200	84801505	4415	4415	4415	4415	0
89	20241023	181100	84801505	4415	4415	4415	4415	0
90	20241023	181000	84801505	4415	4415	4415	4415	0
91	20241023	180900	84801505	4415	4415	4415	4415	0
92	20241023	180800	84801505	4415	4415	4415	4415	465
93	20241023	180700	84801505	4415	4415	4415	4415	0
94	20241023	180600	84801505	4415	4415	4415	4415	0
95	20241023	180500	84801505	4415	4415	4415	4415	0
96	20241023	180400	84801505	4415	4415	4415	4415	0
97	20241023	180300	84801505	4415	4415	4415	4415	0
98	20241023	180200	84801505	4415	4415	4415	4415	0
99	20241023	180100	84801505	4415	4415	4415	4415	0
100	20241023	180000	84801505	4415	4415	4415	4415	0
101	20241023	175900	84801505	4415	4415	4415	4415	0
102	20241023	175800	84801505	4415	4415	4415	4415	0
103	20241023	175700	84801505	4415	4415	4415	4415	0
104	20241023	175600	84801505	4415	4415	4415	4415	0
105	20241023	175500	84801505	4415	4415	4415	4415	0
106	20241023	175400	84801505	4415	4415	4415	4415	0
107	20241023	175300	84801505	4415	4415	4415	4415	0
108	20241023	175200	84801505	4415	4415	4415	4415	0
109	20241023	175100	84801505	4415	4415	4415	4415	0
110	20241023	175000	84801505	4415	4415	4415	4415	0
111	20241023	174900	84801505	4415	4415	4415	4415	0
112	20241023	174800	84801505	4415	4415	4415	4415	0
113	20241023	174700	84801505	4415	4415	4415	4415	0
114	20241023	174600	84801505	4415	4415	4415	4415	0
115	20241023	174500	84801505	4415	4415	4415	4415	0
116	20241023	174400	84801505	4415	4415	4415	4415	0
117	20241023	174300	84801505	4415	4415	4415	4415	0
118	20241023	174200	84801505	4415	4415	4415	4415	0
119	20241023	174100	84801505	4415	4415	4415	4415	0
120	20241023	174000	84801505	4415	4415	4415	4415	0
121	20241023	173900	84801505	4415	4415	4415	4415	0
122	20241023	173800	84801505	4415	4415	4415	4415	465
123	20241023	173700	84801505	4415	4415	4415	4415	0
124	20241023	173600	84801505	4415	4415	4415	4415	0
125	20241023	173500	84801505	4415	4415	4415	4415	0
126	20241023	173400	84801505	4415	4415	4415	4415	0
127	20241023	173300	84801505	4415	4415	4415	4415	0
128	20241023	173200	84801505	4415	4415	4415	4415	0
129	20241023	173100	84801505	4415	4415	4415	4415	0
130	20241023	173000	84801505	4415	4415	4415	4415	0
131	20241023	172900	84801505	4415	4415	4415	4415	0
132	20241023	172800	84801505	4415	4415	4415	4415	0
133	20241023	172700	84801505	4415	4415	4415	4415	0
134	20241023	172600	84801505	4415	4415	4415	4415	0
135	20241023	172500	84801505	4415	4415	4415	4415	0
136	20241023	172400	84801505	4415	4415	4415	4415	0
137	20241023	172300	84801505	4415	4415	4415	4415	0
138	20241023	172200	84801505	4415	4415	4415	4415	0
139	20241023	172100	84801505	4415	4415	4415	4415	0
140	20241023	172000	84801505	4415	4415	4415	4415	0
141	20241023	171900	84801505	4415	4415	4415	4415	0
142	20241023	171800	84801505	4415	4415	4415	4415	0
143	20241023	171700	84801505	4415	4415	4415	4415	0
144	20241023	171600	84801505	4415	4415	4415	4415	0
145	20241023	171500	84801505	4415	4415	4415	4415	0
146	20241023	171400	84801505	4415	4415	4415	4415	0
147	20241023	171300	84801505	4415	4415	4415	4415	0
148	20241023	171200	84801505	4415	4415	4415	4415	0
149	20241023	171100	84801505	4415	4415	4415	4415	0
150	20241023	171000	84801505	4415	4415	4415	4415	0
151	20241023	170900	84801505	4415	4415	4415	4415	0
152	20241023	170800	84801505	4415	4415	4415	4415	465
153	20241023	170700	84801505	4415	4415	4415	4415	0
154	20241023	170600	84801505	4415	4415	4415	4415	0
155	20241023	170500	84801505	4415	4415	4415	4415	0
156	20241023	170400	84801505	4415	4415	4415	4415	0
157	20241023	170300	84801505	4415	4415	4415	4415	0
158	20241023	170200	84801505	4415	4415	4415	4415	0
159	20241023	170100	84801505	4415	4415	4415	4415	0
160	20241023	170000	84801505	4415	4415	4415	4415	0
161	20241023	165900	84801505	4415	4415	4415	4415	0
162	20241023	165800	84801505	4415	4415	4415	4415	0
163	20241023	165700	84801505	4415	4415	4415	4415	0
164	20241023	165600	84801505	4415	4415	4415	4415	0
165	20241023	165500	84801505	4415	4415	4415	4415	0
166	20241023	165400	84801505	4415	4415	4415	4415	0
167	20241023	165300	84801505	4415	4415	4415	4415	0
168	20241023	165200	84801505	4415	4415	4415	4415	0
169	20241023	165100	84801505	4415	4415	4415	4415	0
170	20241023	165000	84801505	4415	4415	4415	4415	0
171	20241023	164900	84801505	4415	4415	4415	4415	0
172	20241023	164800	84801505	4415	4415	4415	4415	0
173	20241023	164700	84801505	4415	4415	4415	4415	0
174	20241023	164600	84801505	4415	4415	4415	4415	0
175	20241023	164500	84801505	4415	4415	4415	4415	0
176	20241023	164400	84801505	4415	4415	4415	4415	0
177	20241023	164300	84801505	4415	4415	4415	4415	0
178	20241023	164200	84801505	4415	4415	4415	4415	0
179	20241023	164100	84801505	4415	4415	4415	4415	0
180	20241023	164000	84801505	4415	4415	4415	4415	0
181	20241023	163900	84801505	4415	4415	4415	4415	0
182	20241023	163800	84801505	4415	4415	4415	4415	465
183	20241023	163700	84801505	4415	4415	4415	4415	0
184	20241023	163600	84801505	4415	4415	4415	4415	0
185	20241023	163500	84801505	4415	4415	4415	4415	0
186	20241023	163400	84801505	4415	4415	4415	4415	0
187	20241023	163300	84801505	4415	4415	4415	4415	0
188	20241023	163200	84801505	4415	4415	4415	4415	0
189	20241023	163100	84801505	4415	4415	4415	4415	0
190	20241023	163000	84801505	4415	4415	4415	4415	0
191	20241023	162900	84801505	4415	4415	4415	4415	0
192	20241023	162800	84801505	4415	4415	4415	4415	0
193	20241023	162700	84801505	4415	4415	4415	4415	0
194	20241023	162600	84801505	4415	4415	4415	4415	0
195	20241023	162500	84801505	4415	4415	4415	4415	0
196	20241023	162400	84801505	4415	4415	4415	4415	0
197	20241023	162300	84801505	4415	4415	4415	4415	0
198	20241023	162200	84801505	4415	4415	4415	4415	0
199	20241023	162100	84801505	4415	4415	4415	4415	0
200	20241023	162000	84801505	4415	4415	4415	4415	0
201	20241023	161900	84801505	4415	4415	4415	4415	0
202	20241023	161800	84801505	4415	4415	4415	4415	0
203	20241023	161700	84801505	4415	4415	4415	4415	0
204	20241023	161600	84801505	4415	4415	4415	4415	0
205	20241023	161500	84801505	4415	4415	4415	4415	0
206	20241023	161400	84801505	4415	4415	4415	4415	0
207	20241023	161300	84801505	4415	4415	4415	4415	0
208	20241023	161200	84801505	4415	4415	4415	4415	0
209	20241023	161100	84801505	4415	4415	4415	4415	0
210	20241023	161000	84801505	4415	4415	4415	4415	0
211	20241023	160900	84801505	4415	4415	4415	4415	0
212	20241023	160800	84801505	4415	4415	4415	4415	465
213	20241023	160700	84801505	4415	4415	4415	4415	0
214	20241023	160600	84801505	4415	4415	4415	4415	0
215	20241023	160500	84801505	4415	4415	4415	4415	0
216	20241023	160400	84801505	4415	4415	4415	4415	0
217	20241023	160300	84801505	4415	4415	4415	4415	0
218	20241023	160200	84801505	4415	4415	4415	4415	0
219	20241023	160100	84801505	4415	4415	4415	4415	0
220	20241023	160000	84801505	4415	4415	4415	4415	0
221	20241023	155900	84801505	4415	4415	4415	4415	0
222	20241023	155800	84801505	4415	4415	4415	4415	0
223	20241023	155700	84801505	4415	4415	4415	4415	0
224	20241023	155600	84801505	4415	4415	4415	4415	0
225	20241023	155500	84801505	4415	4415	4415	4415	0
226	20241023	155400	84801505	4415	4415	4415	4415	0
227	20241023	155300	84801505	4415	4415	4415	4415	0
228	20241023	155200	84801505	4415	4415	4415	4415	0
229	20241023	155100	84801505	4415	4415	4415	4415	0
230	20241023	155000	84801505	4415	4415	4415	4415	0
231	20241023	154900	84801505	4415	4415	4415	4415	0
232	20241023	154800	84801505	4415	4415	4415	4415	0
233	20241023	154700	84801505	4415	4415	4415	4415	0
234	20241023	154600	84801505	4415	4415	4415	4415	0
235	20241023	154500	84801505	4415	4415	4415	4415	0
236	20241023	154400	84801505	4415	4415	4415	4415	0
237	20241023	154300	84801505	4415	4415	4415	4415	0
238	20241023	154200	84801505	4415	4415	4415	4415	0
239	20241023	154100	84801505	4415	4415	4415	4415	0
240	20241023	154000	84801505	4415	4415	4415	4415	0
241	20241023	153900	84801505	4415	4415	4415	4415	0
242	20241023	153800	84801505	4415	4415	4415	4415	465
243	20241023	153700	84801505	4415	4415	4415	4415	0
244	20241023	153600	84801505	4415	4415	4415	4415	0
245	20241023	153500	84801505	4415	4415	4415	4415	0
246	20241023	153400	84801505	4415	4415	4415	4415	0
247	20241023	153300	84801505	4415	4415	4415	4415	0
248	20241023	153200	84801505	4415	4415	4415	4415	0
249	20241023	153100	84801505	4415	4415	4415	4415	0
250	20241023	153000	84801505	4415	4415	4415	4415	465
251	20241023	152900	82748530	4415	4415	4415	4415	0
252	20241023	152800	82748530	4415	4415	4415	4415	0
253	20241023	152700	82748530	4415	4415	4415	4415	0
254	20241023	152600	82748530	4415	4415	4415	4415	0
255	20241023	152500	82748530	4415	4415	4415	4415	0
256	20241023	152400	82748530	4415	4415	4415	4415	0
257	20241023	152300	82748530	4415	4415	4415	4415	0
258	20241023	152200	82748530	4415	4415	4415	4415	0
259	20241023	152100	82748530	4415	4415	4415	4415	0
260	20241023	152000	82748530	4415	4415	4415	4415	0
261	20241023	151900	82748530	4415	4415	4415	4415	30
262	20241023	151800	82616080	4415	4415	4415	4415	0
263	20241023	151700	82616080	4415	4415	4415	4415	0
264	20241023	151600	82616080	4415	4415	4415	4415	0
265	20241023	151500	82616080	4415	4415	4415	4415	0
266	20241023	151400	82616080	4415	4415	4415	4415	0
267	20241023	151300	82616080	4415	4415	4415	4415	1
268	20241023	151200	82611665	4400	4400	4400	4400	0
269	20241023	151100	82611665	4400	4400	4415	4400	288
270	20241023	151000	81344380	4400	4405	4405	4395	614
271	20241023	150900	78643060	4405	4405	4405	4405	1
272	20241023	150800	78638655	4415	4415	4415	4415	0
273	20241023	150700	78638655	4415	4415	4415	4415	2
274	20241023	150600	78629825	4415	4415	4415	4415	0
275	20241023	150500	78629825	4415	4415	4415	4415	1
276	20241023	150400	78625410	4410	4415	4415	4410	8
277	20241023	150300	78590125	4420	4420	4420	4420	2
278	20241023	150200	78581285	4390	4390	4390	4390	0
279	20241023	150100	78581285	4390	4390	4390	4390	60
280	20241023	150000	78317885	4420	4420	4420	4420	0
281	20241023	145900	78317885	4420	4420	4420	4420	0
282	20241023	145800	78317885	4420	4420	4420	4420	1
283	20241023	145700	78313465	4400	4400	4400	4400	133
284	20241023	145600	77728265	4400	4400	4400	4400	0
285	20241023	145500	77728265	4400	4400	4400	4400	0
286	20241023	145400	77728265	4400	4400	4400	4400	1
287	20241023	145300	77723865	4430	4425	4430	4425	50
288	20241023	145200	77502370	4390	4405	4405	4390	702
289	20241023	145100	74414080	4405	4405	4405	4405	0
290	20241023	145000	74414080	4405	4405	4405	4405	6
291	20241023	144900	74387650	4430	4430	4430	4430	0
292	20241023	144800	74387650	4430	4430	4430	4430	0
293	20241023	144700	74387650	4430	4430	4430	4430	0
294	20241023	144600	74387650	4430	4430	4430	4430	0
295	20241023	144500	74387650	4430	4430	4430	4430	3
296	20241023	144400	74374360	4435	4435	4435	4435	0
297	20241023	144300	74374360	4435	4435	4435	4435	0
298	20241023	144200	74374360	4435	4435	4435	4435	0
299	20241023	144100	74374360	4435	4435	4435	4435	0
300	20241023	144000	74374360	4435	4435	4435	4435	0
301	20241023	143900	74374360	4435	4435	4435	4435	0
302	20241023	143800	74374360	4435	4435	4435	4435	0
303	20241023	143700	74374360	4435	4435	4435	4435	5
304	20241023	143600	74352185	4435	4430	4435	4430	239
305	20241023	143500	73293410	4430	4430	4430	4430	0
306	20241023	143400	73293410	4430	4430	4430	4430	2
307	20241023	143300	73284550	4415	4415	4415	4415	215
308	20241023	143200	72335325	4430	4430	4430	4430	0
309	20241023	143100	72335325	4430	4430	4430	4430	0
310	20241023	143000	72335325	4430	4430	4430	4430	0
311	20241023	142900	72335325	4430	4430	4430	4430	108
312	20241023	142800	71856885	4430	4420	4430	4420	117
313	20241023	142700	71339070	4420	4420	4420	4420	0
314	20241023	142600	71339070	4420	4420	4420	4420	79
315	20241023	142500	70989890	4420	4415	4420	4415	13
316	20241023	142400	70932490	4415	4410	4415	4410	15
317	20241023	142300	70866335	4410	4410	4410	4410	0
318	20241023	142200	70866335	4410	4410	4410	4410	0
319	20241023	142100	70866335	4410	4410	4410	4410	0
320	20241023	142000	70866335	4410	4405	4410	4405	23
321	20241023	141900	70765015	4375	4405	4405	4375	357
322	20241023	141800	69200285	4405	4405	4405	4405	0
323	20241023	141700	69200285	4405	4405	4405	4405	0
324	20241023	141600	69200285	4405	4405	4405	4405	223
325	20241023	141500	68217970	4405	4405	4405	4405	0
326	20241023	141400	68217970	4405	4405	4405	4405	0
327	20241023	141300	68217970	4405	4405	4405	4405	0
328	20241023	141200	68217970	4405	4405	4405	4405	0
329	20241023	141100	68217970	4405	4405	4405	4405	0
330	20241023	141000	68217970	4405	4405	4405	4405	1
331	20241023	140900	68213565	4375	4375	4375	4375	0
332	20241023	140800	68213565	4375	4380	4380	4375	433
333	20241023	140700	66317170	4405	4405	4405	4405	1
334	20241023	140600	66312765	4375	4375	4375	4375	95
335	20241023	140500	65897140	4375	4375	4375	4375	0
336	20241023	140400	65897140	4375	4375	4375	4375	0
337	20241023	140300	65897140	4375	4375	4375	4375	1
338	20241023	140200	65892765	4375	4375	4375	4375	328
339	20241023	140100	64457765	4405	4405	4405	4405	0
340	20241023	140000	64457765	4405	4405	4405	4405	0
341	20241023	135900	64457765	4405	4405	4405	4405	0
342	20241023	135800	64457765	4405	4405	4405	4405	0
343	20241023	135700	64457765	4405	4405	4405	4405	0
344	20241023	135600	64457765	4405	4405	4405	4405	0
345	20241023	135500	64457765	4405	4405	4405	4405	0
346	20241023	135400	64457765	4405	4405	4405	4405	2
347	20241023	135300	64448955	4375	4375	4375	4375	0
348	20241023	135200	64448955	4375	4380	4380	4375	100
349	20241023	135100	64011055	4405	4405	4405	4405	0
350	20241023	135000	64011055	4405	4400	4405	4400	6
351	20241023	134900	63984635	4400	4400	4400	4400	3
352	20241023	134800	63971435	4380	4380	4380	4380	0
353	20241023	134700	63971435	4380	4380	4380	4380	0
354	20241023	134600	63971435	4380	4380	4380	4380	0
355	20241023	134500	63971435	4380	4380	4380	4380	0
356	20241023	134400	63971435	4380	4385	4385	4380	500
357	20241023	134300	61779635	4400	4400	4400	4400	0
358	20241023	134200	61779635	4400	4400	4400	4400	0
359	20241023	134100	61779635	4400	4400	4400	4400	0
360	20241023	134000	61779635	4400	4400	4400	4400	0
361	20241023	133900	61779635	4400	4400	4400	4400	0
362	20241023	133800	61779635	4400	4400	4400	4400	0
363	20241023	133700	61779635	4400	4400	4400	4400	96
364	20241023	133600	61357235	4405	4405	4405	4405	0
365	20241023	133500	61357235	4405	4405	4405	4405	0
366	20241023	133400	61357235	4405	4405	4405	4405	0
367	20241023	133300	61357235	4405	4405	4405	4405	0
368	20241023	133200	61357235	4405	4405	4405	4405	0
369	20241023	133100	61357235	4405	4405	4405	4405	0
370	20241023	133000	61357235	4405	4405	4405	4405	10
371	20241023	132900	61313185	4405	4405	4405	4405	0
372	20241023	132800	61313185	4405	4400	4405	4400	215
373	20241023	132700	60367180	4400	4400	4400	4400	0
374	20241023	132600	60367180	4400	4400	4400	4400	0
375	20241023	132500	60367180	4400	4400	4400	4400	0
376	20241023	132400	60367180	4400	4400	4400	4400	0
377	20241023	132300	60367180	4400	4400	4400	4400	0
378	20241023	132200	60367180	4400	4390	4400	4390	300
379	20241023	132100	59047365	4390	4390	4390	4390	0
380	20241023	132000	59047365	4390	4390	4390	4390	0
381	20241023	131900	59047365	4390	4390	4390	4390	0
382	20241023	131800	59047365	4390	4390	4390	4390	0
383	20241023	131700	59047365	4390	4390	4390	4390	0
384	20241023	131600	59047365	4390	4390	4390	4390	0
385	20241023	131500	59047365	4390	4390	4390	4390	1
386	20241023	131400	59042975	4365	4365	4365	4365	0
387	20241023	131300	59042975	4365	4365	4365	4365	0
388	20241023	131200	59042975	4365	4365	4365	4365	0
389	20241023	131100	59042975	4365	4370	4370	4365	50
390	20241023	131000	58824650	4385	4375	4385	4375	2977
391	20241023	130900	45789050	4375	4375	4375	4375	0
392	20241023	130800	45789050	4375	4375	4375	4375	0
393	20241023	130700	45789050	4375	4375	4375	4375	0
394	20241023	130600	45789050	4375	4375	4375	4375	0
395	20241023	130500	45789050	4375	4375	4375	4375	0
396	20241023	130400	45789050	4375	4375	4375	4375	0
397	20241023	130300	45789050	4375	4375	4375	4375	0
398	20241023	130200	45789050	4375	4375	4375	4375	0
399	20241023	130100	45789050	4375	4375	4375	4375	1000
400	20241023	130000	41414050	4375	4375	4375	4375	4
401	20241023	125900	41396550	4370	4370	4370	4370	0
402	20241023	125800	41396550	4370	4370	4370	4370	0
403	20241023	125700	41396550	4370	4370	4370	4370	0
404	20241023	125600	41396550	4370	4370	4370	4370	0
405	20241023	125500	41396550	4370	4370	4370	4370	1
406	20241023	125400	41392180	4375	4375	4375	4375	0
407	20241023	125300	41392180	4375	4375	4375	4375	0
408	20241023	125200	41392180	4375	4375	4375	4375	0
409	20241023	125100	41392180	4375	4375	4375	4375	0
410	20241023	125000	41392180	4375	4375	4375	4375	0
411	20241023	124900	41392180	4375	4375	4375	4375	0
412	20241023	124800	41392180	4375	4375	4375	4375	0
413	20241023	124700	41392180	4375	4375	4375	4375	0
414	20241023	124600	41392180	4375	4375	4375	4375	0
415	20241023	124500	41392180	4375	4375	4375	4375	0
416	20241023	124400	41392180	4375	4375	4375	4375	0
417	20241023	124300	41392180	4375	4375	4375	4375	0
418	20241023	124200	41392180	4375	4375	4375	4375	0
419	20241023	124100	41392180	4375	4375	4375	4375	0
420	20241023	124000	41392180	4375	4375	4375	4375	0
421	20241023	123900	41392180	4375	4375	4375	4375	0
422	20241023	123800	41392180	4375	4375	4375	4375	0
423	20241023	123700	41392180	4375	4375	4375	4375	0
424	20241023	123600	41392180	4375	4375	4375	4375	0
425	20241023	123500	41392180	4375	4375	4375	4375	0
426	20241023	123400	41392180	4375	4375	4375	4375	0
427	20241023	123300	41392180	4375	4375	4375	4375	0
428	20241023	123200	41392180	4375	4375	4375	4375	0
429	20241023	123100	41392180	4375	4375	4375	4375	0
430	20241023	123000	41392180	4375	4375	4375	4375	0
431	20241023	122900	41392180	4375	4375	4375	4375	0
432	20241023	122800	41392180	4375	4375	4375	4375	0
433	20241023	122700	41392180	4375	4375	4375	4375	0
434	20241023	122600	41392180	4375	4375	4375	4375	0
435	20241023	122500	41392180	4375	4375	4375	4375	0
436	20241023	122400	41392180	4375	4375	4375	4375	0
437	20241023	122300	41392180	4375	4370	4375	4370	13
438	20241023	122200	41335365	4365	4365	4365	4365	34
439	20241023	122100	41186955	4365	4365	4365	4365	6
440	20241023	122000	41160765	4370	4370	4370	4370	0
441	20241023	121900	41160765	4370	4370	4370	4370	50
442	20241023	121800	40942265	4370	4370	4370	4370	670
443	20241023	121700	38014365	4375	4375	4375	4375	0
444	20241023	121600	38014365	4375	4375	4375	4375	0
445	20241023	121500	38014365	4375	4375	4375	4375	0
446	20241023	121400	38014365	4375	4375	4375	4375	0
447	20241023	121300	38014365	4375	4375	4375	4375	0
448	20241023	121200	38014365	4375	4375	4375	4375	23
449	20241023	121100	37913740	4375	4375	4375	4375	0
450	20241023	121000	37913740	4375	4375	4375	4375	0
451	20241023	120900	37913740	4375	4375	4375	4375	0
452	20241023	120800	37913740	4375	4375	4375	4375	0
453	20241023	120700	37913740	4375	4375	4375	4375	0
454	20241023	120600	37913740	4375	4375	4375	4375	1
455	20241023	120500	37909365	4365	4375	4375	4365	240
456	20241023	120400	36859515	4375	4375	4375	4375	0
457	20241023	120300	36859515	4375	4375	4375	4375	0
458	20241023	120200	36859515	4375	4375	4375	4375	0
459	20241023	120100	36859515	4375	4375	4375	4375	0
460	20241023	120000	36859515	4375	4375	4375	4375	0
461	20241023	115900	36859515	4375	4375	4375	4375	0
462	20241023	115800	36859515	4375	4375	4375	4375	0
463	20241023	115700	36859515	4375	4375	4375	4375	0
464	20241023	115600	36859515	4375	4375	4375	4375	0
465	20241023	115500	36859515	4375	4375	4375	4375	0
466	20241023	115400	36859515	4375	4375	4375	4375	0
467	20241023	115300	36859515	4375	4375	4375	4375	0
468	20241023	115200	36859515	4375	4375	4375	4375	0
469	20241023	115100	36859515	4375	4375	4375	4375	0
470	20241023	115000	36859515	4375	4375	4375	4375	0
471	20241023	114900	36859515	4375	4375	4375	4375	0
472	20241023	114800	36859515	4375	4375	4375	4375	0
473	20241023	114700	36859515	4375	4375	4375	4375	0
474	20241023	114600	36859515	4375	4375	4375	4375	0
475	20241023	114500	36859515	4375	4355	4375	4355	500
476	20241023	114400	34681995	4355	4365	4365	4355	50
477	20241023	114300	34463920	4370	4370	4370	4370	0
478	20241023	114200	34463920	4370	4370	4370	4370	0
479	20241023	114100	34463920	4370	4370	4370	4370	0
480	20241023	114000	34463920	4370	4370	4370	4370	0
481	20241023	113900	34463920	4370	4370	4370	4370	1
482	20241023	113800	34459550	4375	4375	4375	4375	0
483	20241023	113700	34459550	4375	4375	4375	4375	0
484	20241023	113600	34459550	4375	4375	4375	4375	0
485	20241023	113500	34459550	4375	4375	4375	4375	0
486	20241023	113400	34459550	4375	4375	4375	4375	0
487	20241023	113300	34459550	4375	4375	4375	4375	0
488	20241023	113200	34459550	4375	4375	4375	4375	1
489	20241023	113100	34455175	4375	4375	4375	4375	0
490	20241023	113000	34455175	4375	4375	4375	4375	0
491	20241023	112900	34455175	4375	4375	4375	4375	0
492	20241023	112800	34455175	4375	4375	4375	4375	0
493	20241023	112700	34455175	4375	4375	4375	4375	0
494	20241023	112600	34455175	4375	4375	4375	4375	0
495	20241023	112500	34455175	4375	4375	4375	4375	1
496	20241023	112400	34450800	4355	4375	4375	4355	4
497	20241023	112300	34433360	4355	4360	4360	4355	61
498	20241023	112200	34167690	4375	4375	4375	4375	0
499	20241023	112100	34167690	4375	4375	4375	4375	0
500	20241023	112000	34167690	4375	4375	4375	4375	0
501	20241023	111900	34167690	4375	4375	4375	4375	0
502	20241023	111800	34167690	4375	4375	4375	4375	0
503	20241023	111700	34167690	4375	4375	4375	4375	0
504	20241023	111600	34167690	4375	4375	4375	4375	0
505	20241023	111500	34167690	4375	4375	4375	4375	1
506	20241023	111400	34163315	4345	4345	4345	4345	0
507	20241023	111300	34163315	4345	4345	4345	4345	0
508	20241023	111200	34163315	4345	4345	4345	4345	0
509	20241023	111100	34163315	4345	4345	4345	4345	0
510	20241023	111000	34163315	4345	4345	4345	4345	0
511	20241023	110900	34163315	4345	4375	4375	4345	62
512	20241023	110800	33893740	4375	4375	4375	4375	0
513	20241023	110700	33893740	4375	4375	4375	4375	0
514	20241023	110600	33893740	4375	4375	4375	4375	868
515	20241023	110500	30096240	4375	4375	4375	4375	23
516	20241023	110400	29995615	4375	4375	4375	4375	110
517	20241023	110300	29514365	4375	4370	4375	4370	1000
518	20241023	110200	25139760	4375	4375	4375	4375	0
519	20241023	110100	25139760	4375	4375	4375	4375	0
520	20241023	110000	25139760	4375	4375	4375	4375	0
521	20241023	105900	25139760	4375	4375	4375	4375	0
522	20241023	105800	25139760	4375	4375	4375	4375	0
523	20241023	105700	25139760	4375	4375	4375	4375	0
524	20241023	105600	25139760	4375	4375	4375	4375	0
525	20241023	105500	25139760	4375	4375	4375	4375	0
526	20241023	105400	25139760	4375	4375	4375	4375	0
527	20241023	105300	25139760	4375	4375	4375	4375	0
528	20241023	105200	25139760	4375	4375	4375	4375	0
529	20241023	105100	25139760	4375	4375	4375	4375	0
530	20241023	105000	25139760	4375	4375	4375	4375	0
531	20241023	104900	25139760	4375	4375	4375	4375	0
532	20241023	104800	25139760	4375	4375	4375	4375	0
533	20241023	104700	25139760	4375	4375	4375	4375	0
534	20241023	104600	25139760	4375	4375	4375	4375	0
535	20241023	104500	25139760	4375	4375	4375	4375	0
536	20241023	104400	25139760	4375	4375	4375	4375	0
537	20241023	104300	25139760	4375	4375	4375	4375	0
538	20241023	104200	25139760	4375	4375	4375	4375	0
539	20241023	104100	25139760	4375	4375	4375	4375	0
540	20241023	104000	25139760	4375	4375	4375	4375	0
541	20241023	103900	25139760	4375	4375	4375	4375	0
542	20241023	103800	25139760	4375	4365	4375	4365	6
543	20241023	103700	25113560	4365	4365	4365	4365	0
544	20241023	103600	25113560	4365	4365	4365	4365	0
545	20241023	103500	25113560	4365	4365	4365	4365	19
546	20241023	103400	25030625	4365	4365	4365	4365	1
547	20241023	103300	25026260	4345	4345	4345	4345	0
548	20241023	103200	25026260	4345	4345	4345	4345	0
549	20241023	103100	25026260	4345	4345	4345	4345	0
550	20241023	103000	25026260	4345	4345	4345	4345	476
551	20241023	102900	22958040	4365	4365	4365	4365	0
552	20241023	102800	22958040	4365	4365	4365	4365	5
553	20241023	102700	22936215	4345	4345	4345	4345	0
554	20241023	102600	22936215	4345	4345	4345	4345	0
555	20241023	102500	22936215	4345	4345	4345	4345	0
556	20241023	102400	22936215	4345	4345	4345	4345	0
557	20241023	102300	22936215	4345	4345	4345	4345	0
558	20241023	102200	22936215	4345	4345	4345	4345	0
559	20241023	102100	22936215	4345	4345	4345	4345	0
560	20241023	102000	22936215	4345	4345	4345	4345	0
561	20241023	101900	22936215	4345	4345	4345	4345	0
562	20241023	101800	22936215	4345	4345	4345	4345	0
563	20241023	101700	22936215	4345	4360	4360	4345	308
564	20241023	101600	21597615	4370	4370	4370	4370	0
565	20241023	101500	21597615	4370	4370	4370	4370	0
566	20241023	101400	21597615	4370	4370	4370	4370	0
567	20241023	101300	21597615	4370	4370	4370	4370	4
568	20241023	101200	21580135	4380	4380	4380	4380	0
569	20241023	101100	21580135	4380	4380	4380	4380	0
570	20241023	101000	21580135	4380	4380	4380	4380	0
571	20241023	100900	21580135	4380	4380	4380	4380	0
572	20241023	100800	21580135	4380	4380	4380	4380	0
573	20241023	100700	21580135	4380	4380	4380	4380	0
574	20241023	100600	21580135	4380	4380	4380	4380	0
575	20241023	100500	21580135	4380	4380	4380	4380	9
576	20241023	100400	21540715	4360	4360	4360	4360	0
577	20241023	100300	21540715	4360	4360	4360	4360	810
578	20241023	100200	18009115	4380	4380	4380	4380	0
579	20241023	100100	18009115	4380	4380	4380	4380	0
580	20241023	100000	18009115	4380	4380	4380	4380	0
581	20241023	095900	18009115	4380	4380	4380	4380	0
582	20241023	095800	18009115	4380	4380	4380	4380	0
583	20241023	095700	18009115	4380	4380	4380	4380	0
584	20241023	095600	18009115	4380	4380	4380	4380	9
585	20241023	095500	17969695	4360	4360	4360	4360	0
586	20241023	095400	17969695	4360	4360	4360	4360	0
587	20241023	095300	17969695	4360	4360	4360	4360	0
588	20241023	095200	17969695	4360	4360	4360	4360	1
589	20241023	095100	17965335	4385	4385	4385	4385	0
590	20241023	095000	17965335	4385	4385	4385	4385	0
591	20241023	094900	17965335	4385	4385	4385	4385	0
592	20241023	094800	17965335	4385	4385	4385	4385	0
593	20241023	094700	17965335	4385	4380	4385	4380	12
594	20241023	094600	17912765	4385	4385	4385	4385	0
595	20241023	094500	17912765	4385	4385	4385	4385	0
596	20241023	094400	17912765	4385	4385	4385	4385	0
597	20241023	094300	17912765	4385	4385	4385	4385	2
598	20241023	094200	17903995	4385	4385	4385	4385	1
599	20241023	094100	17899610	4350	4385	4385	4350	31
600	20241023	094000	17764725	4365	4365	4365	4365	0
601	20241023	093900	17764725	4365	4365	4365	4365	10
602	20241023	093800	17721075	4345	4345	4345	4345	0
603	20241023	093700	17721075	4345	4345	4345	4345	0
604	20241023	093600	17721075	4345	4345	4345	4345	390
605	20241023	093500	16026525	4335	4335	4335	4335	30
606	20241023	093400	15896475	4335	4335	4335	4335	100
607	20241023	093300	15462975	4335	4335	4335	4335	0
608	20241023	093200	15462975	4335	4335	4335	4335	0
609	20241023	093100	15462975	4335	4335	4335	4335	0
610	20241023	093000	15462975	4335	4335	4335	4335	0
611	20241023	092900	15462975	4335	4335	4335	4335	690
612	20241023	092800	12471825	4335	4335	4335	4335	204
613	20241023	092700	11587485	4330	4330	4330	4330	0
614	20241023	092600	11587485	4330	4330	4330	4330	103
615	20241023	092500	11141495	4335	4335	4335	4335	106
616	20241023	092400	10681985	4335	4335	4335	4335	0
617	20241023	092300	10681985	4335	4335	4335	4335	0
618	20241023	092200	10681985	4335	4335	4335	4335	10
619	20241023	092100	10638635	4335	4345	4345	4335	115
620	20241023	092000	10139985	4365	4365	4365	4365	0
621	20241023	091900	10139985	4365	4365	4365	4365	1
622	20241023	091800	10135620	4350	4365	4365	4350	464
623	20241023	091700	8114905	4370	4390	4390	4370	3
624	20241023	091600	8101775	4370	4390	4390	4370	13
625	20241023	091500	8044945	4370	4370	4370	4370	4
626	20241023	091400	8027465	4375	4375	4375	4375	1005
627	20241023	091300	3630590	4380	4380	4380	4380	7
628	20241023	091200	3599930	4400	4400	4400	4400	0
629	20241023	091100	3599930	4400	4400	4400	4400	1
630	20241023	091000	3595530	4400	4400	4400	4400	4
631	20241023	090900	3577930	4405	4405	4405	4405	0
632	20241023	090800	3577930	4405	4405	4405	4405	0
633	20241023	090700	3577930	4405	4405	4405	4405	0
634	20241023	090600	3577930	4405	4405	4405	4405	0
635	20241023	090500	3577930	4405	4405	4405	4405	0
636	20241023	090400	3577930	4405	4405	4405	4405	1
637	20241023	090300	3573525	4405	4370	4405	4370	25
638	20241023	090200	3464240	4370	4370	4370	4370	6
639	20241023	090100	3438020	4330	4330	4330	4330	0
640	20241023	090000	3438020	4330	4330	4330	4330	794