KissMeData/094840/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	200800	54908670	5830	5830	5830	5830	510
3	20241022	200700	54908670	5830	5830	5830	5830	0
4	20241022	200600	54908670	5830	5830	5830	5830	0
5	20241022	200500	54908670	5830	5830	5830	5830	0
6	20241022	200400	54908670	5830	5830	5830	5830	0
7	20241022	200300	54908670	5830	5830	5830	5830	0
8	20241022	200200	54908670	5830	5830	5830	5830	0
9	20241022	200100	54908670	5830	5830	5830	5830	0
10	20241022	200000	54908670	5830	5830	5830	5830	0
11	20241022	195900	54908670	5830	5830	5830	5830	0
12	20241022	195800	54908670	5830	5830	5830	5830	0
13	20241022	195700	54908670	5830	5830	5830	5830	0
14	20241022	195600	54908670	5830	5830	5830	5830	0
15	20241022	195500	54908670	5830	5830	5830	5830	0
16	20241022	195400	54908670	5830	5830	5830	5830	0
17	20241022	195300	54908670	5830	5830	5830	5830	0
18	20241022	195200	54908670	5830	5830	5830	5830	0
19	20241022	195100	54908670	5830	5830	5830	5830	0
20	20241022	195000	54908670	5830	5830	5830	5830	0
21	20241022	194900	54908670	5830	5830	5830	5830	0
22	20241022	194800	54908670	5830	5830	5830	5830	0
23	20241022	194700	54908670	5830	5830	5830	5830	0
24	20241022	194600	54908670	5830	5830	5830	5830	0
25	20241022	194500	54908670	5830	5830	5830	5830	0
26	20241022	194400	54908670	5830	5830	5830	5830	0
27	20241022	194300	54908670	5830	5830	5830	5830	0
28	20241022	194200	54908670	5830	5830	5830	5830	0
29	20241022	194100	54908670	5830	5830	5830	5830	0
30	20241022	194000	54908670	5830	5830	5830	5830	0
31	20241022	193900	54908670	5830	5830	5830	5830	0
32	20241022	193800	54908670	5830	5830	5830	5830	510
33	20241022	193700	54908670	5830	5830	5830	5830	0
34	20241022	193600	54908670	5830	5830	5830	5830	0
35	20241022	193500	54908670	5830	5830	5830	5830	0
36	20241022	193400	54908670	5830	5830	5830	5830	0
37	20241022	193300	54908670	5830	5830	5830	5830	0
38	20241022	193200	54908670	5830	5830	5830	5830	0
39	20241022	193100	54908670	5830	5830	5830	5830	0
40	20241022	193000	54908670	5830	5830	5830	5830	0
41	20241022	192900	54908670	5830	5830	5830	5830	0
42	20241022	192800	54908670	5830	5830	5830	5830	0
43	20241022	192700	54908670	5830	5830	5830	5830	0
44	20241022	192600	54908670	5830	5830	5830	5830	0
45	20241022	192500	54908670	5830	5830	5830	5830	0
46	20241022	192400	54908670	5830	5830	5830	5830	0
47	20241022	192300	54908670	5830	5830	5830	5830	0
48	20241022	192200	54908670	5830	5830	5830	5830	0
49	20241022	192100	54908670	5830	5830	5830	5830	0
50	20241022	192000	54908670	5830	5830	5830	5830	0
51	20241022	191900	54908670	5830	5830	5830	5830	0
52	20241022	191800	54908670	5830	5830	5830	5830	0
53	20241022	191700	54908670	5830	5830	5830	5830	0
54	20241022	191600	54908670	5830	5830	5830	5830	0
55	20241022	191500	54908670	5830	5830	5830	5830	0
56	20241022	191400	54908670	5830	5830	5830	5830	0
57	20241022	191300	54908670	5830	5830	5830	5830	0
58	20241022	191200	54908670	5830	5830	5830	5830	0
59	20241022	191100	54908670	5830	5830	5830	5830	0
60	20241022	191000	54908670	5830	5830	5830	5830	0
61	20241022	190900	54908670	5830	5830	5830	5830	0
62	20241022	190800	54908670	5830	5830	5830	5830	510
63	20241022	190700	54908670	5830	5830	5830	5830	0
64	20241022	190600	54908670	5830	5830	5830	5830	0
65	20241022	190500	54908670	5830	5830	5830	5830	0
66	20241022	190400	54908670	5830	5830	5830	5830	0
67	20241022	190300	54908670	5830	5830	5830	5830	0
68	20241022	190200	54908670	5830	5830	5830	5830	0
69	20241022	190100	54908670	5830	5830	5830	5830	0
70	20241022	190000	54908670	5830	5830	5830	5830	0
71	20241022	185900	54908670	5830	5830	5830	5830	0
72	20241022	185800	54908670	5830	5830	5830	5830	0
73	20241022	185700	54908670	5830	5830	5830	5830	0
74	20241022	185600	54908670	5830	5830	5830	5830	0
75	20241022	185500	54908670	5830	5830	5830	5830	0
76	20241022	185400	54908670	5830	5830	5830	5830	0
77	20241022	185300	54908670	5830	5830	5830	5830	0
78	20241022	185200	54908670	5830	5830	5830	5830	0
79	20241022	185100	54908670	5830	5830	5830	5830	0
80	20241022	185000	54908670	5830	5830	5830	5830	0
81	20241022	184900	54908670	5830	5830	5830	5830	0
82	20241022	184800	54908670	5830	5830	5830	5830	0
83	20241022	184700	54908670	5830	5830	5830	5830	0
84	20241022	184600	54908670	5830	5830	5830	5830	0
85	20241022	184500	54908670	5830	5830	5830	5830	0
86	20241022	184400	54908670	5830	5830	5830	5830	0
87	20241022	184300	54908670	5830	5830	5830	5830	0
88	20241022	184200	54908670	5830	5830	5830	5830	0
89	20241022	184100	54908670	5830	5830	5830	5830	0
90	20241022	184000	54908670	5830	5830	5830	5830	0
91	20241022	183900	54908670	5830	5830	5830	5830	0
92	20241022	183800	54908670	5830	5830	5830	5830	510
93	20241022	183700	54908670	5830	5830	5830	5830	0
94	20241022	183600	54908670	5830	5830	5830	5830	0
95	20241022	183500	54908670	5830	5830	5830	5830	0
96	20241022	183400	54908670	5830	5830	5830	5830	0
97	20241022	183300	54908670	5830	5830	5830	5830	0
98	20241022	183200	54908670	5830	5830	5830	5830	0
99	20241022	183100	54908670	5830	5830	5830	5830	0
100	20241022	183000	54908670	5830	5830	5830	5830	0
101	20241022	182900	54908670	5830	5830	5830	5830	0
102	20241022	182800	54908670	5830	5830	5830	5830	0
103	20241022	182700	54908670	5830	5830	5830	5830	0
104	20241022	182600	54908670	5830	5830	5830	5830	0
105	20241022	182500	54908670	5830	5830	5830	5830	0
106	20241022	182400	54908670	5830	5830	5830	5830	0
107	20241022	182300	54908670	5830	5830	5830	5830	0
108	20241022	182200	54908670	5830	5830	5830	5830	0
109	20241022	182100	54908670	5830	5830	5830	5830	0
110	20241022	182000	54908670	5830	5830	5830	5830	0
111	20241022	181900	54908670	5830	5830	5830	5830	0
112	20241022	181800	54908670	5830	5830	5830	5830	0
113	20241022	181700	54908670	5830	5830	5830	5830	0
114	20241022	181600	54908670	5830	5830	5830	5830	0
115	20241022	181500	54908670	5830	5830	5830	5830	0
116	20241022	181400	54908670	5830	5830	5830	5830	0
117	20241022	181300	54908670	5830	5830	5830	5830	0
118	20241022	181200	54908670	5830	5830	5830	5830	0
119	20241022	181100	54908670	5830	5830	5830	5830	0
120	20241022	181000	54908670	5830	5830	5830	5830	0
121	20241022	180900	54908670	5830	5830	5830	5830	0
122	20241022	180800	54908670	5830	5830	5830	5830	510
123	20241022	180700	54908670	5830	5830	5830	5830	0
124	20241022	180600	54908670	5830	5830	5830	5830	0
125	20241022	180500	54908670	5830	5830	5830	5830	0
126	20241022	180400	54908670	5830	5830	5830	5830	0
127	20241022	180300	54908670	5830	5830	5830	5830	0
128	20241022	180200	54908670	5830	5830	5830	5830	0
129	20241022	180100	54908670	5830	5830	5830	5830	0
130	20241022	180000	54908670	5830	5830	5830	5830	0
131	20241022	175900	54908670	5830	5830	5830	5830	0
132	20241022	175800	54908670	5830	5830	5830	5830	0
133	20241022	175700	54908670	5830	5830	5830	5830	0
134	20241022	175600	54908670	5830	5830	5830	5830	0
135	20241022	175500	54908670	5830	5830	5830	5830	0
136	20241022	175400	54908670	5830	5830	5830	5830	0
137	20241022	175300	54908670	5830	5830	5830	5830	0
138	20241022	175200	54908670	5830	5830	5830	5830	0
139	20241022	175100	54908670	5830	5830	5830	5830	0
140	20241022	175000	54908670	5830	5830	5830	5830	0
141	20241022	174900	54908670	5830	5830	5830	5830	0
142	20241022	174800	54908670	5830	5830	5830	5830	0
143	20241022	174700	54908670	5830	5830	5830	5830	0
144	20241022	174600	54908670	5830	5830	5830	5830	0
145	20241022	174500	54908670	5830	5830	5830	5830	0
146	20241022	174400	54908670	5830	5830	5830	5830	0
147	20241022	174300	54908670	5830	5830	5830	5830	0
148	20241022	174200	54908670	5830	5830	5830	5830	0
149	20241022	174100	54908670	5830	5830	5830	5830	0
150	20241022	174000	54908670	5830	5830	5830	5830	0
151	20241022	173900	54908670	5830	5830	5830	5830	0
152	20241022	173800	54908670	5830	5830	5830	5830	510
153	20241022	173700	54908670	5830	5830	5830	5830	0
154	20241022	173600	54908670	5830	5830	5830	5830	0
155	20241022	173500	54908670	5830	5830	5830	5830	0
156	20241022	173400	54908670	5830	5830	5830	5830	0
157	20241022	173300	54908670	5830	5830	5830	5830	0
158	20241022	173200	54908670	5830	5830	5830	5830	0
159	20241022	173100	54908670	5830	5830	5830	5830	0
160	20241022	173000	54908670	5830	5830	5830	5830	0
161	20241022	172900	54908670	5830	5830	5830	5830	0
162	20241022	172800	54908670	5830	5830	5830	5830	0
163	20241022	172700	54908670	5830	5830	5830	5830	0
164	20241022	172600	54908670	5830	5830	5830	5830	0
165	20241022	172500	54908670	5830	5830	5830	5830	0
166	20241022	172400	54908670	5830	5830	5830	5830	0
167	20241022	172300	54908670	5830	5830	5830	5830	0
168	20241022	172200	54908670	5830	5830	5830	5830	0
169	20241022	172100	54908670	5830	5830	5830	5830	0
170	20241022	172000	54908670	5830	5830	5830	5830	0
171	20241022	171900	54908670	5830	5830	5830	5830	0
172	20241022	171800	54908670	5830	5830	5830	5830	0
173	20241022	171700	54908670	5830	5830	5830	5830	0
174	20241022	171600	54908670	5830	5830	5830	5830	0
175	20241022	171500	54908670	5830	5830	5830	5830	0
176	20241022	171400	54908670	5830	5830	5830	5830	0
177	20241022	171300	54908670	5830	5830	5830	5830	0
178	20241022	171200	54908670	5830	5830	5830	5830	0
179	20241022	171100	54908670	5830	5830	5830	5830	0
180	20241022	171000	54908670	5830	5830	5830	5830	0
181	20241022	170900	54908670	5830	5830	5830	5830	0
182	20241022	170800	54908670	5830	5830	5830	5830	510
183	20241022	170700	54908670	5830	5830	5830	5830	0
184	20241022	170600	54908670	5830	5830	5830	5830	0
185	20241022	170500	54908670	5830	5830	5830	5830	0
186	20241022	170400	54908670	5830	5830	5830	5830	0
187	20241022	170300	54908670	5830	5830	5830	5830	0
188	20241022	170200	54908670	5830	5830	5830	5830	0
189	20241022	170100	54908670	5830	5830	5830	5830	0
190	20241022	170000	54908670	5830	5830	5830	5830	0
191	20241022	165900	54908670	5830	5830	5830	5830	0
192	20241022	165800	54908670	5830	5830	5830	5830	0
193	20241022	165700	54908670	5830	5830	5830	5830	0
194	20241022	165600	54908670	5830	5830	5830	5830	0
195	20241022	165500	54908670	5830	5830	5830	5830	0
196	20241022	165400	54908670	5830	5830	5830	5830	0
197	20241022	165300	54908670	5830	5830	5830	5830	0
198	20241022	165200	54908670	5830	5830	5830	5830	0
199	20241022	165100	54908670	5830	5830	5830	5830	0
200	20241022	165000	54908670	5830	5830	5830	5830	0
201	20241022	164900	54908670	5830	5830	5830	5830	0
202	20241022	164800	54908670	5830	5830	5830	5830	0
203	20241022	164700	54908670	5830	5830	5830	5830	0
204	20241022	164600	54908670	5830	5830	5830	5830	0
205	20241022	164500	54908670	5830	5830	5830	5830	0
206	20241022	164400	54908670	5830	5830	5830	5830	0
207	20241022	164300	54908670	5830	5830	5830	5830	0
208	20241022	164200	54908670	5830	5830	5830	5830	0
209	20241022	164100	54908670	5830	5830	5830	5830	0
210	20241022	164000	54908670	5830	5830	5830	5830	0
211	20241022	163900	54908670	5830	5830	5830	5830	0
212	20241022	163800	54908670	5830	5830	5830	5830	510
213	20241022	163700	54908670	5830	5830	5830	5830	0
214	20241022	163600	54908670	5830	5830	5830	5830	0
215	20241022	163500	54908670	5830	5830	5830	5830	0
216	20241022	163400	54908670	5830	5830	5830	5830	0
217	20241022	163300	54908670	5830	5830	5830	5830	0
218	20241022	163200	54908670	5830	5830	5830	5830	0
219	20241022	163100	54908670	5830	5830	5830	5830	0
220	20241022	163000	54908670	5830	5830	5830	5830	0
221	20241022	162900	54908670	5830	5830	5830	5830	0
222	20241022	162800	54908670	5830	5830	5830	5830	0
223	20241022	162700	54908670	5830	5830	5830	5830	0
224	20241022	162600	54908670	5830	5830	5830	5830	0
225	20241022	162500	54908670	5830	5830	5830	5830	0
226	20241022	162400	54908670	5830	5830	5830	5830	0
227	20241022	162300	54908670	5830	5830	5830	5830	0
228	20241022	162200	54908670	5830	5830	5830	5830	0
229	20241022	162100	54908670	5830	5830	5830	5830	0
230	20241022	162000	54908670	5830	5830	5830	5830	0
231	20241022	161900	54908670	5830	5830	5830	5830	0
232	20241022	161800	54908670	5830	5830	5830	5830	0
233	20241022	161700	54908670	5830	5830	5830	5830	0
234	20241022	161600	54908670	5830	5830	5830	5830	0
235	20241022	161500	54908670	5830	5830	5830	5830	0
236	20241022	161400	54908670	5830	5830	5830	5830	0
237	20241022	161300	54908670	5830	5830	5830	5830	0
238	20241022	161200	54908670	5830	5830	5830	5830	0
239	20241022	161100	54908670	5830	5830	5830	5830	0
240	20241022	161000	54908670	5830	5830	5830	5830	0
241	20241022	160900	54908670	5830	5830	5830	5830	0
242	20241022	160800	54908670	5830	5830	5830	5830	510
243	20241022	160700	54908670	5830	5830	5830	5830	0
244	20241022	160600	54908670	5830	5830	5830	5830	0
245	20241022	160500	54908670	5830	5830	5830	5830	0
246	20241022	160400	54908670	5830	5830	5830	5830	0
247	20241022	160300	54908670	5830	5830	5830	5830	0
248	20241022	160200	54908670	5830	5830	5830	5830	0
249	20241022	160100	54908670	5830	5830	5830	5830	0
250	20241022	160000	54908670	5830	5830	5830	5830	0
251	20241022	155900	54908670	5830	5830	5830	5830	0
252	20241022	155800	54908670	5830	5830	5830	5830	0
253	20241022	155700	54908670	5830	5830	5830	5830	0
254	20241022	155600	54908670	5830	5830	5830	5830	0
255	20241022	155500	54908670	5830	5830	5830	5830	0
256	20241022	155400	54908670	5830	5830	5830	5830	0
257	20241022	155300	54908670	5830	5830	5830	5830	0
258	20241022	155200	54908670	5830	5830	5830	5830	0
259	20241022	155100	54908670	5830	5830	5830	5830	0
260	20241022	155000	54908670	5830	5830	5830	5830	0
261	20241022	154900	54908670	5830	5830	5830	5830	0
262	20241022	154800	54908670	5830	5830	5830	5830	0
263	20241022	154700	54908670	5830	5830	5830	5830	0
264	20241022	154600	54908670	5830	5830	5830	5830	0
265	20241022	154500	54908670	5830	5830	5830	5830	0
266	20241022	154400	54908670	5830	5830	5830	5830	0
267	20241022	154300	54908670	5830	5830	5830	5830	0
268	20241022	154200	54908670	5830	5830	5830	5830	0
269	20241022	154100	54908670	5830	5830	5830	5830	0
270	20241022	154000	54908670	5830	5830	5830	5830	0
271	20241022	153900	54908670	5830	5830	5830	5830	0
272	20241022	153800	54908670	5830	5830	5830	5830	510
273	20241022	153700	54908670	5830	5830	5830	5830	0
274	20241022	153600	54908670	5830	5830	5830	5830	0
275	20241022	153500	54908670	5830	5830	5830	5830	0
276	20241022	153400	54908670	5830	5830	5830	5830	0
277	20241022	153300	54908670	5830	5830	5830	5830	0
278	20241022	153200	54908670	5830	5830	5830	5830	0
279	20241022	153100	54908670	5830	5830	5830	5830	0
280	20241022	153000	54908670	5830	5830	5830	5830	510
281	20241022	152900	51935370	5790	5790	5790	5790	0
282	20241022	152800	51935370	5790	5790	5790	5790	0
283	20241022	152700	51935370	5790	5790	5790	5790	0
284	20241022	152600	51935370	5790	5790	5790	5790	0
285	20241022	152500	51935370	5790	5790	5790	5790	0
286	20241022	152400	51935370	5790	5790	5790	5790	0
287	20241022	152300	51935370	5790	5790	5790	5790	0
288	20241022	152200	51935370	5790	5790	5790	5790	0
289	20241022	152100	51935370	5790	5790	5790	5790	0
290	20241022	152000	51935370	5790	5790	5790	5790	0
291	20241022	151900	51935370	5790	5800	5800	5790	127
292	20241022	151800	51200020	5790	5810	5810	5790	57
293	20241022	151700	50869950	5830	5830	5830	5830	0
294	20241022	151600	50869950	5830	5830	5830	5830	4
295	20241022	151500	50846630	5830	5830	5830	5830	0
296	20241022	151400	50846630	5830	5830	5830	5830	0
297	20241022	151300	50846630	5830	5830	5830	5830	0
298	20241022	151200	50846630	5830	5830	5830	5830	0
299	20241022	151100	50846630	5830	5830	5830	5830	2
300	20241022	151000	50834970	5790	5790	5790	5790	0
301	20241022	150900	50834970	5790	5790	5790	5790	2
302	20241022	150800	50823390	5790	5790	5790	5790	0
303	20241022	150700	50823390	5790	5790	5790	5790	0
304	20241022	150600	50823390	5790	5790	5790	5790	1
305	20241022	150500	50817600	5790	5790	5790	5790	0
306	20241022	150400	50817600	5790	5790	5790	5790	114
307	20241022	150300	50157540	5790	5790	5790	5790	0
308	20241022	150200	50157540	5790	5790	5790	5790	0
309	20241022	150100	50157540	5790	5790	5790	5790	0
310	20241022	150000	50157540	5790	5790	5790	5790	0
311	20241022	145900	50157540	5790	5790	5790	5790	76
312	20241022	145800	49717500	5780	5780	5780	5780	224
313	20241022	145700	48422780	5780	5780	5780	5780	0
314	20241022	145600	48422780	5780	5780	5780	5780	0
315	20241022	145500	48422780	5780	5780	5780	5780	0
316	20241022	145400	48422780	5780	5780	5780	5780	0
317	20241022	145300	48422780	5780	5780	5780	5780	0
318	20241022	145200	48422780	5780	5790	5790	5780	400
319	20241022	145100	46110220	5790	5800	5800	5790	4
320	20241022	145000	46087030	5800	5800	5800	5800	0
321	20241022	144900	46087030	5800	5800	5800	5800	0
322	20241022	144800	46087030	5800	5800	5800	5800	0
323	20241022	144700	46087030	5800	5800	5800	5800	0
324	20241022	144600	46087030	5800	5810	5810	5800	930
325	20241022	144500	40688320	5810	5810	5810	5810	0
326	20241022	144400	40688320	5810	5810	5810	5810	0
327	20241022	144300	40688320	5810	5810	5810	5810	0
328	20241022	144200	40688320	5810	5810	5810	5810	0
329	20241022	144100	40688320	5810	5810	5810	5810	0
330	20241022	144000	40688320	5810	5810	5810	5810	0
331	20241022	143900	40688320	5810	5810	5810	5810	2
332	20241022	143800	40676700	5810	5810	5810	5810	0
333	20241022	143700	40676700	5810	5810	5810	5810	0
334	20241022	143600	40676700	5810	5820	5820	5810	70
335	20241022	143500	40269370	5830	5830	5830	5830	0
336	20241022	143400	40269370	5830	5830	5830	5830	0
337	20241022	143300	40269370	5830	5830	5830	5830	1
338	20241022	143200	40263540	5820	5820	5820	5820	0
339	20241022	143100	40263540	5820	5820	5820	5820	0
340	20241022	143000	40263540	5820	5820	5820	5820	0
341	20241022	142900	40263540	5820	5820	5820	5820	0
342	20241022	142800	40263540	5820	5820	5820	5820	0
343	20241022	142700	40263540	5820	5820	5820	5820	0
344	20241022	142600	40263540	5820	5820	5820	5820	0
345	20241022	142500	40263540	5820	5820	5820	5820	33
346	20241022	142400	40071480	5820	5820	5820	5820	5
347	20241022	142300	40042380	5820	5820	5820	5820	39
348	20241022	142200	39815400	5820	5820	5820	5820	0
349	20241022	142100	39815400	5820	5820	5820	5820	0
350	20241022	142000	39815400	5820	5820	5820	5820	0
351	20241022	141900	39815400	5820	5820	5820	5820	0
352	20241022	141800	39815400	5820	5820	5820	5820	0
353	20241022	141700	39815400	5820	5820	5820	5820	0
354	20241022	141600	39815400	5820	5820	5820	5820	0
355	20241022	141500	39815400	5820	5820	5820	5820	0
356	20241022	141400	39815400	5820	5820	5820	5820	0
357	20241022	141300	39815400	5820	5820	5820	5820	0
358	20241022	141200	39815400	5820	5820	5820	5820	0
359	20241022	141100	39815400	5820	5820	5820	5820	0
360	20241022	141000	39815400	5820	5820	5820	5820	0
361	20241022	140900	39815400	5820	5820	5820	5820	0
362	20241022	140800	39815400	5820	5820	5820	5820	100
363	20241022	140700	39233400	5810	5810	5810	5810	0
364	20241022	140600	39233400	5810	5810	5810	5810	0
365	20241022	140500	39233400	5810	5810	5810	5810	0
366	20241022	140400	39233400	5810	5810	5810	5810	0
367	20241022	140300	39233400	5810	5810	5810	5810	0
368	20241022	140200	39233400	5810	5810	5810	5810	0
369	20241022	140100	39233400	5810	5810	5810	5810	0
370	20241022	140000	39233400	5810	5810	5810	5810	0
371	20241022	135900	39233400	5810	5850	5850	5810	650
372	20241022	135800	35442560	5850	5850	5850	5850	150
373	20241022	135700	34565060	5850	5850	5850	5850	0
374	20241022	135600	34565060	5850	5850	5850	5850	0
375	20241022	135500	34565060	5850	5850	5850	5850	0
376	20241022	135400	34565060	5850	5850	5850	5850	0
377	20241022	135300	34565060	5850	5850	5850	5850	0
378	20241022	135200	34565060	5850	5850	5850	5850	0
379	20241022	135100	34565060	5850	5850	5850	5850	19
380	20241022	135000	34453910	5850	5850	5850	5850	0
381	20241022	134900	34453910	5850	5850	5850	5850	0
382	20241022	134800	34453910	5850	5850	5850	5850	0
383	20241022	134700	34453910	5850	5850	5850	5850	0
384	20241022	134600	34453910	5850	5850	5850	5850	0
385	20241022	134500	34453910	5850	5850	5850	5850	0
386	20241022	134400	34453910	5850	5850	5850	5850	0
387	20241022	134300	34453910	5850	5850	5850	5850	80
388	20241022	134200	33985910	5850	5850	5850	5850	0
389	20241022	134100	33985910	5850	5850	5850	5850	0
390	20241022	134000	33985910	5850	5850	5850	5850	0
391	20241022	133900	33985910	5850	5850	5850	5850	6
392	20241022	133800	33950810	5850	5850	5850	5850	0
393	20241022	133700	33950810	5850	5850	5850	5850	6
394	20241022	133600	33915710	5860	5860	5860	5860	0
395	20241022	133500	33915710	5860	5860	5860	5860	0
396	20241022	133400	33915710	5860	5860	5860	5860	0
397	20241022	133300	33915710	5860	5860	5860	5860	0
398	20241022	133200	33915710	5860	5860	5860	5860	49
399	20241022	133100	33628570	5850	5850	5850	5850	1
400	20241022	133000	33622720	5840	5840	5840	5840	0
401	20241022	132900	33622720	5840	5840	5840	5840	0
402	20241022	132800	33622720	5840	5840	5840	5840	0
403	20241022	132700	33622720	5840	5840	5840	5840	10
404	20241022	132600	33564320	5860	5860	5860	5860	2
405	20241022	132500	33552600	5850	5850	5850	5850	8
406	20241022	132400	33505800	5840	5840	5840	5840	0
407	20241022	132300	33505800	5840	5840	5840	5840	0
408	20241022	132200	33505800	5840	5840	5840	5840	0
409	20241022	132100	33505800	5840	5840	5840	5840	0
410	20241022	132000	33505800	5840	5840	5840	5840	0
411	20241022	131900	33505800	5840	5840	5840	5840	0
412	20241022	131800	33505800	5840	5840	5840	5840	0
413	20241022	131700	33505800	5840	5840	5840	5840	0
414	20241022	131600	33505800	5840	5840	5840	5840	0
415	20241022	131500	33505800	5840	5840	5840	5840	0
416	20241022	131400	33505800	5840	5840	5840	5840	32
417	20241022	131300	33318920	5840	5840	5840	5840	0
418	20241022	131200	33318920	5840	5840	5840	5840	0
419	20241022	131100	33318920	5840	5840	5840	5840	0
420	20241022	131000	33318920	5840	5840	5840	5840	0
421	20241022	130900	33318920	5840	5840	5840	5840	0
422	20241022	130800	33318920	5840	5840	5840	5840	0
423	20241022	130700	33318920	5840	5840	5840	5840	12
424	20241022	130600	33248840	5840	5840	5840	5840	0
425	20241022	130500	33248840	5840	5840	5840	5840	0
426	20241022	130400	33248840	5840	5840	5840	5840	2
427	20241022	130300	33237160	5840	5840	5840	5840	0
428	20241022	130200	33237160	5840	5840	5840	5840	0
429	20241022	130100	33237160	5840	5840	5840	5840	0
430	20241022	130000	33237160	5840	5840	5840	5840	0
431	20241022	125900	33237160	5840	5840	5840	5840	36
432	20241022	125800	33026920	5810	5810	5810	5810	0
433	20241022	125700	33026920	5810	5810	5810	5810	0
434	20241022	125600	33026920	5810	5810	5810	5810	0
435	20241022	125500	33026920	5810	5810	5810	5810	0
436	20241022	125400	33026920	5810	5810	5810	5810	0
437	20241022	125300	33026920	5810	5810	5810	5810	0
438	20241022	125200	33026920	5810	5810	5810	5810	0
439	20241022	125100	33026920	5810	5810	5810	5810	0
440	20241022	125000	33026920	5810	5810	5810	5810	0
441	20241022	124900	33026920	5810	5810	5810	5810	0
442	20241022	124800	33026920	5810	5810	5810	5810	0
443	20241022	124700	33026920	5810	5810	5810	5810	0
444	20241022	124600	33026920	5810	5810	5810	5810	0
445	20241022	124500	33026920	5810	5820	5820	5810	300
446	20241022	124400	31283650	5820	5830	5830	5820	300
447	20241022	124300	29537010	5830	5860	5860	5830	300
448	20241022	124200	27786880	5860	5860	5860	5860	0
449	20241022	124100	27786880	5860	5860	5860	5860	0
450	20241022	124000	27786880	5860	5860	5860	5860	0
451	20241022	123900	27786880	5860	5860	5860	5860	0
452	20241022	123800	27786880	5860	5860	5860	5860	0
453	20241022	123700	27786880	5860	5860	5860	5860	0
454	20241022	123600	27786880	5860	5860	5860	5860	0
455	20241022	123500	27786880	5860	5860	5860	5860	0
456	20241022	123400	27786880	5860	5860	5860	5860	0
457	20241022	123300	27786880	5860	5860	5860	5860	0
458	20241022	123200	27786880	5860	5900	5900	5860	2
459	20241022	123100	27775120	5860	5860	5860	5860	1
460	20241022	123000	27769260	5910	5910	5910	5910	0
461	20241022	122900	27769260	5910	5910	5910	5910	1
462	20241022	122800	27763350	5910	5910	5910	5910	0
463	20241022	122700	27763350	5910	5880	5910	5880	22
464	20241022	122600	27633550	5860	5860	5860	5860	0
465	20241022	122500	27633550	5860	5860	5860	5860	0
466	20241022	122400	27633550	5860	5860	5860	5860	0
467	20241022	122300	27633550	5860	5860	5860	5860	0
468	20241022	122200	27633550	5860	5860	5860	5860	0
469	20241022	122100	27633550	5860	5860	5860	5860	0
470	20241022	122000	27633550	5860	5860	5860	5860	0
471	20241022	121900	27633550	5860	5860	5860	5860	58
472	20241022	121800	27293670	5860	5860	5860	5860	0
473	20241022	121700	27293670	5860	5860	5860	5860	0
474	20241022	121600	27293670	5860	5860	5860	5860	0
475	20241022	121500	27293670	5860	5860	5860	5860	0
476	20241022	121400	27293670	5860	5860	5860	5860	0
477	20241022	121300	27293670	5860	5860	5860	5860	0
478	20241022	121200	27293670	5860	5860	5860	5860	0
479	20241022	121100	27293670	5860	5860	5860	5860	0
480	20241022	121000	27293670	5860	5860	5860	5860	0
481	20241022	120900	27293670	5860	5870	5870	5860	26
482	20241022	120800	27141280	5870	5870	5870	5870	0
483	20241022	120700	27141280	5870	5870	5870	5870	0
484	20241022	120600	27141280	5870	5870	5870	5870	1
485	20241022	120500	27135410	5860	5860	5860	5860	0
486	20241022	120400	27135410	5860	5860	5860	5860	3
487	20241022	120300	27117830	5860	5860	5860	5860	0
488	20241022	120200	27117830	5860	5860	5860	5860	0
489	20241022	120100	27117830	5860	5860	5860	5860	0
490	20241022	120000	27117830	5860	5860	5860	5860	0
491	20241022	115900	27117830	5860	5860	5860	5860	0
492	20241022	115800	27117830	5860	5860	5860	5860	0
493	20241022	115700	27117830	5860	5860	5860	5860	0
494	20241022	115600	27117830	5860	5860	5860	5860	0
495	20241022	115500	27117830	5860	5860	5860	5860	178
496	20241022	115400	26074750	5860	5860	5860	5860	22
497	20241022	115300	25945830	5850	5850	5850	5850	0
498	20241022	115200	25945830	5850	5850	5850	5850	0
499	20241022	115100	25945830	5850	5850	5850	5850	0
500	20241022	115000	25945830	5850	5850	5850	5850	0
501	20241022	114900	25945830	5850	5850	5850	5850	0
502	20241022	114800	25945830	5850	5850	5850	5850	0
503	20241022	114700	25945830	5850	5850	5850	5850	0
504	20241022	114600	25945830	5850	5850	5850	5850	0
505	20241022	114500	25945830	5850	5850	5850	5850	0
506	20241022	114400	25945830	5850	5850	5850	5850	0
507	20241022	114300	25945830	5850	5850	5850	5850	0
508	20241022	114200	25945830	5850	5850	5850	5850	0
509	20241022	114100	25945830	5850	5850	5850	5850	0
510	20241022	114000	25945830	5850	5850	5850	5850	0
511	20241022	113900	25945830	5850	5850	5850	5850	0
512	20241022	113800	25945830	5850	5850	5850	5850	0
513	20241022	113700	25945830	5850	5850	5850	5850	0
514	20241022	113600	25945830	5850	5850	5850	5850	0
515	20241022	113500	25945830	5850	5850	5850	5850	0
516	20241022	113400	25945830	5850	5850	5850	5850	0
517	20241022	113300	25945830	5850	5850	5850	5850	0
518	20241022	113200	25945830	5850	5850	5850	5850	0
519	20241022	113100	25945830	5850	5850	5850	5850	0
520	20241022	113000	25945830	5850	5850	5850	5850	0
521	20241022	112900	25945830	5850	5850	5850	5850	3
522	20241022	112800	25928280	5850	5850	5850	5850	0
523	20241022	112700	25928280	5850	5850	5850	5850	0
524	20241022	112600	25928280	5850	5850	5850	5850	0
525	20241022	112500	25928280	5850	5850	5850	5850	27
526	20241022	112400	25770330	5850	5850	5850	5850	0
527	20241022	112300	25770330	5850	5850	5850	5850	0
528	20241022	112200	25770330	5850	5850	5850	5850	0
529	20241022	112100	25770330	5850	5850	5850	5850	10
530	20241022	112000	25711830	5850	5850	5850	5850	0
531	20241022	111900	25711830	5850	5850	5850	5850	0
532	20241022	111800	25711830	5850	5850	5850	5850	0
533	20241022	111700	25711830	5850	5850	5850	5850	0
534	20241022	111600	25711830	5850	5850	5850	5850	0
535	20241022	111500	25711830	5850	5850	5850	5850	0
536	20241022	111400	25711830	5850	5850	5850	5850	0
537	20241022	111300	25711830	5850	5840	5850	5840	23
538	20241022	111200	25577360	5840	5840	5840	5840	0
539	20241022	111100	25577360	5840	5840	5840	5840	0
540	20241022	111000	25577360	5840	5840	5840	5840	0
541	20241022	110900	25577360	5840	5840	5840	5840	0
542	20241022	110800	25577360	5840	5840	5840	5840	0
543	20241022	110700	25577360	5840	5840	5840	5840	0
544	20241022	110600	25577360	5840	5840	5840	5840	0
545	20241022	110500	25577360	5840	5840	5840	5840	0
546	20241022	110400	25577360	5840	5840	5840	5840	0
547	20241022	110300	25577360	5840	5840	5840	5840	0
548	20241022	110200	25577360	5840	5840	5840	5840	45
549	20241022	110100	25314560	5880	5850	5880	5850	8
550	20241022	110000	25267640	5840	5840	5840	5840	0
551	20241022	105900	25267640	5840	5840	5840	5840	0
552	20241022	105800	25267640	5840	5840	5840	5840	0
553	20241022	105700	25267640	5840	5840	5840	5840	27
554	20241022	105600	25109960	5840	5840	5840	5840	0
555	20241022	105500	25109960	5840	5840	5840	5840	15
556	20241022	105400	25022360	5840	5840	5840	5840	4
557	20241022	105300	24999000	5840	5840	5840	5840	0
558	20241022	105200	24999000	5840	5840	5840	5840	0
559	20241022	105100	24999000	5840	5840	5840	5840	2
560	20241022	105000	24987320	5830	5830	5830	5830	1
561	20241022	104900	24981490	5830	5830	5830	5830	0
562	20241022	104800	24981490	5830	5830	5830	5830	0
563	20241022	104700	24981490	5830	5830	5830	5830	0
564	20241022	104600	24981490	5830	5830	5830	5830	0
565	20241022	104500	24981490	5830	5830	5830	5830	0
566	20241022	104400	24981490	5830	5830	5830	5830	0
567	20241022	104300	24981490	5830	5830	5830	5830	9
568	20241022	104200	24929020	5830	5830	5830	5830	0
569	20241022	104100	24929020	5830	5830	5830	5830	0
570	20241022	104000	24929020	5830	5830	5830	5830	0
571	20241022	103900	24929020	5830	5830	5830	5830	0
572	20241022	103800	24929020	5830	5830	5830	5830	0
573	20241022	103700	24929020	5830	5830	5830	5830	16
574	20241022	103600	24835740	5830	5830	5830	5830	0
575	20241022	103500	24835740	5830	5830	5830	5830	0
576	20241022	103400	24835740	5830	5830	5830	5830	2
577	20241022	103300	24824080	5820	5820	5820	5820	1
578	20241022	103200	24818260	5820	5820	5820	5820	0
579	20241022	103100	24818260	5820	5820	5820	5820	0
580	20241022	103000	24818260	5820	5820	5820	5820	1
581	20241022	102900	24812440	5800	5800	5800	5800	0
582	20241022	102800	24812440	5800	5800	5800	5800	130
583	20241022	102700	24058440	5800	5800	5800	5800	0
584	20241022	102600	24058440	5800	5800	5800	5800	4
585	20241022	102500	24035240	5800	5800	5800	5800	0
586	20241022	102400	24035240	5800	5800	5800	5800	0
587	20241022	102300	24035240	5800	5800	5800	5800	0
588	20241022	102200	24035240	5800	5800	5800	5800	0
589	20241022	102100	24035240	5800	5800	5800	5800	0
590	20241022	102000	24035240	5800	5800	5800	5800	0
591	20241022	101900	24035240	5800	5800	5800	5800	0
592	20241022	101800	24035240	5800	5800	5800	5800	0
593	20241022	101700	24035240	5800	5800	5800	5800	0
594	20241022	101600	24035240	5800	5800	5800	5800	0
595	20241022	101500	24035240	5800	5780	5800	5780	4
596	20241022	101400	24012080	5790	5790	5790	5790	0
597	20241022	101300	24012080	5790	5790	5790	5790	10
598	20241022	101200	23954180	5800	5800	5800	5800	102
599	20241022	101100	23362580	5790	5790	5790	5790	22
600	20241022	101000	23235200	5780	5780	5780	5780	0
601	20241022	100900	23235200	5780	5780	5780	5780	0
602	20241022	100800	23235200	5780	5780	5780	5780	0
603	20241022	100700	23235200	5780	5780	5780	5780	0
604	20241022	100600	23235200	5780	5780	5780	5780	0
605	20241022	100500	23235200	5780	5790	5790	5780	239
606	20241022	100400	21853610	5790	5790	5790	5790	200
607	20241022	100300	20695610	5800	5800	5800	5800	0
608	20241022	100200	20695610	5800	5800	5800	5800	0
609	20241022	100100	20695610	5800	5790	5800	5790	172
610	20241022	100000	19698130	5800	5800	5800	5800	0
611	20241022	095900	19698130	5800	5800	5800	5800	0
612	20241022	095800	19698130	5800	5800	5800	5800	10
613	20241022	095700	19640130	5800	5800	5800	5800	100
614	20241022	095600	19060130	5830	5830	5830	5830	0
615	20241022	095500	19060130	5830	5830	5830	5830	0
616	20241022	095400	19060130	5830	5830	5830	5830	18
617	20241022	095300	18955190	5830	5830	5830	5830	0
618	20241022	095200	18955190	5830	5830	5830	5830	0
619	20241022	095100	18955190	5830	5830	5830	5830	0
620	20241022	095000	18955190	5830	5830	5830	5830	0
621	20241022	094900	18955190	5830	5830	5830	5830	4
622	20241022	094800	18931870	5800	5800	5800	5800	0
623	20241022	094700	18931870	5800	5800	5800	5800	508
624	20241022	094600	15985470	5840	5840	5840	5840	0
625	20241022	094500	15985470	5840	5840	5840	5840	0
626	20241022	094400	15985470	5840	5840	5840	5840	0
627	20241022	094300	15985470	5840	5840	5840	5840	0
628	20241022	094200	15985470	5840	5840	5840	5840	0
629	20241022	094100	15985470	5840	5810	5840	5800	504
630	20241022	094000	13059650	5810	5810	5810	5810	2
631	20241022	093900	13048030	5850	5820	5850	5820	115
632	20241022	093800	12378340	5810	5810	5810	5810	5
633	20241022	093700	12349290	5810	5810	5810	5810	0
634	20241022	093600	12349290	5810	5820	5820	5810	2
635	20241022	093500	12337660	5820	5820	5820	5820	0
636	20241022	093400	12337660	5820	5820	5820	5820	50
637	20241022	093300	12046660	5830	5830	5830	5830	0
638	20241022	093200	12046660	5830	5830	5830	5830	51
639	20241022	093100	11749330	5830	5830	5830	5830	0
640	20241022	093000	11749330	5830	5830	5830	5830	0
641	20241022	092900	11749330	5830	5830	5830	5830	0
642	20241022	092800	11749330	5830	5830	5830	5830	0
643	20241022	092700	11749330	5830	5830	5830	5830	1
644	20241022	092600	11743500	5800	5800	5800	5800	0
645	20241022	092500	11743500	5800	5800	5800	5800	0
646	20241022	092400	11743500	5800	5800	5800	5800	100
647	20241022	092300	11163500	5800	5800	5800	5800	0
648	20241022	092200	11163500	5800	5800	5800	5800	0
649	20241022	092100	11163500	5800	5800	5800	5800	0
650	20241022	092000	11163500	5800	5800	5800	5800	0
651	20241022	091900	11163500	5800	5800	5800	5800	0
652	20241022	091800	11163500	5800	5800	5800	5800	0
653	20241022	091700	11163500	5800	5800	5800	5800	0
654	20241022	091600	11163500	5800	5800	5800	5800	62
655	20241022	091500	10803900	5830	5830	5830	5830	0
656	20241022	091400	10803900	5830	5830	5830	5830	0
657	20241022	091300	10803900	5830	5830	5830	5830	40
658	20241022	091200	10570700	5850	5850	5850	5850	1
659	20241022	091100	10564850	5790	5790	5790	5790	0
660	20241022	091000	10564850	5790	5840	5840	5790	300
661	20241022	090900	8826960	5890	5830	5890	5800	949
662	20241022	090800	3310340	5890	5870	5890	5870	17
663	20241022	090700	3210330	5820	5820	5820	5820	0
664	20241022	090600	3210330	5820	5830	5830	5820	200
665	20241022	090500	2046270	5820	5820	5820	5820	0
666	20241022	090400	2046270	5820	5820	5820	5820	0
667	20241022	090300	2046270	5820	5820	5820	5820	0
668	20241022	090200	2046270	5820	5850	5850	5820	100
669	20241022	090100	1462080	5900	5900	5900	5900	0
670	20241022	090000	1462080	5900	5820	5900	5820	251