KissMeData/041520/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	192600	28326790	5540	5540	5540	5540	87
3	20241023	192500	28326790	5540	5540	5540	5540	0
4	20241023	192400	28326790	5540	5540	5540	5540	0
5	20241023	192300	28326790	5540	5540	5540	5540	0
6	20241023	192200	28326790	5540	5540	5540	5540	0
7	20241023	192100	28326790	5540	5540	5540	5540	0
8	20241023	192000	28326790	5540	5540	5540	5540	0
9	20241023	191900	28326790	5540	5540	5540	5540	0
10	20241023	191800	28326790	5540	5540	5540	5540	0
11	20241023	191700	28326790	5540	5540	5540	5540	0
12	20241023	191600	28326790	5540	5540	5540	5540	0
13	20241023	191500	28326790	5540	5540	5540	5540	0
14	20241023	191400	28326790	5540	5540	5540	5540	0
15	20241023	191300	28326790	5540	5540	5540	5540	0
16	20241023	191200	28326790	5540	5540	5540	5540	0
17	20241023	191100	28326790	5540	5540	5540	5540	0
18	20241023	191000	28326790	5540	5540	5540	5540	0
19	20241023	190900	28326790	5540	5540	5540	5540	0
20	20241023	190800	28326790	5540	5540	5540	5540	0
21	20241023	190700	28326790	5540	5540	5540	5540	0
22	20241023	190600	28326790	5540	5540	5540	5540	0
23	20241023	190500	28326790	5540	5540	5540	5540	0
24	20241023	190400	28326790	5540	5540	5540	5540	0
25	20241023	190300	28326790	5540	5540	5540	5540	0
26	20241023	190200	28326790	5540	5540	5540	5540	0
27	20241023	190100	28326790	5540	5540	5540	5540	0
28	20241023	190000	28326790	5540	5540	5540	5540	0
29	20241023	185900	28326790	5540	5540	5540	5540	0
30	20241023	185800	28326790	5540	5540	5540	5540	0
31	20241023	185700	28326790	5540	5540	5540	5540	0
32	20241023	185600	28326790	5540	5540	5540	5540	87
33	20241023	185500	28326790	5540	5540	5540	5540	0
34	20241023	185400	28326790	5540	5540	5540	5540	0
35	20241023	185300	28326790	5540	5540	5540	5540	0
36	20241023	185200	28326790	5540	5540	5540	5540	0
37	20241023	185100	28326790	5540	5540	5540	5540	0
38	20241023	185000	28326790	5540	5540	5540	5540	0
39	20241023	184900	28326790	5540	5540	5540	5540	0
40	20241023	184800	28326790	5540	5540	5540	5540	0
41	20241023	184700	28326790	5540	5540	5540	5540	0
42	20241023	184600	28326790	5540	5540	5540	5540	0
43	20241023	184500	28326790	5540	5540	5540	5540	0
44	20241023	184400	28326790	5540	5540	5540	5540	0
45	20241023	184300	28326790	5540	5540	5540	5540	0
46	20241023	184200	28326790	5540	5540	5540	5540	0
47	20241023	184100	28326790	5540	5540	5540	5540	0
48	20241023	184000	28326790	5540	5540	5540	5540	0
49	20241023	183900	28326790	5540	5540	5540	5540	0
50	20241023	183800	28326790	5540	5540	5540	5540	0
51	20241023	183700	28326790	5540	5540	5540	5540	0
52	20241023	183600	28326790	5540	5540	5540	5540	0
53	20241023	183500	28326790	5540	5540	5540	5540	0
54	20241023	183400	28326790	5540	5540	5540	5540	0
55	20241023	183300	28326790	5540	5540	5540	5540	0
56	20241023	183200	28326790	5540	5540	5540	5540	0
57	20241023	183100	28326790	5540	5540	5540	5540	0
58	20241023	183000	28326790	5540	5540	5540	5540	0
59	20241023	182900	28326790	5540	5540	5540	5540	0
60	20241023	182800	28326790	5540	5540	5540	5540	0
61	20241023	182700	28326790	5540	5540	5540	5540	0
62	20241023	182600	28326790	5540	5540	5540	5540	87
63	20241023	182500	28326790	5540	5540	5540	5540	0
64	20241023	182400	28326790	5540	5540	5540	5540	0
65	20241023	182300	28326790	5540	5540	5540	5540	0
66	20241023	182200	28326790	5540	5540	5540	5540	0
67	20241023	182100	28326790	5540	5540	5540	5540	0
68	20241023	182000	28326790	5540	5540	5540	5540	0
69	20241023	181900	28326790	5540	5540	5540	5540	0
70	20241023	181800	28326790	5540	5540	5540	5540	0
71	20241023	181700	28326790	5540	5540	5540	5540	0
72	20241023	181600	28326790	5540	5540	5540	5540	0
73	20241023	181500	28326790	5540	5540	5540	5540	0
74	20241023	181400	28326790	5540	5540	5540	5540	0
75	20241023	181300	28326790	5540	5540	5540	5540	0
76	20241023	181200	28326790	5540	5540	5540	5540	0
77	20241023	181100	28326790	5540	5540	5540	5540	0
78	20241023	181000	28326790	5540	5540	5540	5540	0
79	20241023	180900	28326790	5540	5540	5540	5540	0
80	20241023	180800	28326790	5540	5540	5540	5540	0
81	20241023	180700	28326790	5540	5540	5540	5540	0
82	20241023	180600	28326790	5540	5540	5540	5540	0
83	20241023	180500	28326790	5540	5540	5540	5540	0
84	20241023	180400	28326790	5540	5540	5540	5540	0
85	20241023	180300	28326790	5540	5540	5540	5540	0
86	20241023	180200	28326790	5540	5540	5540	5540	0
87	20241023	180100	28326790	5540	5540	5540	5540	0
88	20241023	180000	28326790	5540	5540	5540	5540	0
89	20241023	175900	28326790	5540	5540	5540	5540	0
90	20241023	175800	28326790	5540	5540	5540	5540	0
91	20241023	175700	28326790	5540	5540	5540	5540	0
92	20241023	175600	28326790	5540	5540	5540	5540	87
93	20241023	175500	28326790	5540	5540	5540	5540	0
94	20241023	175400	28326790	5540	5540	5540	5540	0
95	20241023	175300	28326790	5540	5540	5540	5540	0
96	20241023	175200	28326790	5540	5540	5540	5540	0
97	20241023	175100	28326790	5540	5540	5540	5540	0
98	20241023	175000	28326790	5540	5540	5540	5540	0
99	20241023	174900	28326790	5540	5540	5540	5540	0
100	20241023	174800	28326790	5540	5540	5540	5540	0
101	20241023	174700	28326790	5540	5540	5540	5540	0
102	20241023	174600	28326790	5540	5540	5540	5540	0
103	20241023	174500	28326790	5540	5540	5540	5540	0
104	20241023	174400	28326790	5540	5540	5540	5540	0
105	20241023	174300	28326790	5540	5540	5540	5540	0
106	20241023	174200	28326790	5540	5540	5540	5540	0
107	20241023	174100	28326790	5540	5540	5540	5540	0
108	20241023	174000	28326790	5540	5540	5540	5540	0
109	20241023	173900	28326790	5540	5540	5540	5540	0
110	20241023	173800	28326790	5540	5540	5540	5540	0
111	20241023	173700	28326790	5540	5540	5540	5540	0
112	20241023	173600	28326790	5540	5540	5540	5540	0
113	20241023	173500	28326790	5540	5540	5540	5540	0
114	20241023	173400	28326790	5540	5540	5540	5540	0
115	20241023	173300	28326790	5540	5540	5540	5540	0
116	20241023	173200	28326790	5540	5540	5540	5540	0
117	20241023	173100	28326790	5540	5540	5540	5540	0
118	20241023	173000	28326790	5540	5540	5540	5540	0
119	20241023	172900	28326790	5540	5540	5540	5540	0
120	20241023	172800	28326790	5540	5540	5540	5540	0
121	20241023	172700	28326790	5540	5540	5540	5540	0
122	20241023	172600	28326790	5540	5540	5540	5540	87
123	20241023	172500	28326790	5540	5540	5540	5540	0
124	20241023	172400	28326790	5540	5540	5540	5540	0
125	20241023	172300	28326790	5540	5540	5540	5540	0
126	20241023	172200	28326790	5540	5540	5540	5540	0
127	20241023	172100	28326790	5540	5540	5540	5540	0
128	20241023	172000	28326790	5540	5540	5540	5540	0
129	20241023	171900	28326790	5540	5540	5540	5540	0
130	20241023	171800	28326790	5540	5540	5540	5540	0
131	20241023	171700	28326790	5540	5540	5540	5540	0
132	20241023	171600	28326790	5540	5540	5540	5540	0
133	20241023	171500	28326790	5540	5540	5540	5540	0
134	20241023	171400	28326790	5540	5540	5540	5540	0
135	20241023	171300	28326790	5540	5540	5540	5540	0
136	20241023	171200	28326790	5540	5540	5540	5540	0
137	20241023	171100	28326790	5540	5540	5540	5540	0
138	20241023	171000	28326790	5540	5540	5540	5540	0
139	20241023	170900	28326790	5540	5540	5540	5540	0
140	20241023	170800	28326790	5540	5540	5540	5540	0
141	20241023	170700	28326790	5540	5540	5540	5540	0
142	20241023	170600	28326790	5540	5540	5540	5540	0
143	20241023	170500	28326790	5540	5540	5540	5540	0
144	20241023	170400	28326790	5540	5540	5540	5540	0
145	20241023	170300	28326790	5540	5540	5540	5540	0
146	20241023	170200	28326790	5540	5540	5540	5540	0
147	20241023	170100	28326790	5540	5540	5540	5540	0
148	20241023	170000	28326790	5540	5540	5540	5540	0
149	20241023	165900	28326790	5540	5540	5540	5540	0
150	20241023	165800	28326790	5540	5540	5540	5540	0
151	20241023	165700	28326790	5540	5540	5540	5540	0
152	20241023	165600	28326790	5540	5540	5540	5540	87
153	20241023	165500	28326790	5540	5540	5540	5540	0
154	20241023	165400	28326790	5540	5540	5540	5540	0
155	20241023	165300	28326790	5540	5540	5540	5540	0
156	20241023	165200	28326790	5540	5540	5540	5540	0
157	20241023	165100	28326790	5540	5540	5540	5540	0
158	20241023	165000	28326790	5540	5540	5540	5540	0
159	20241023	164900	28326790	5540	5540	5540	5540	0
160	20241023	164800	28326790	5540	5540	5540	5540	0
161	20241023	164700	28326790	5540	5540	5540	5540	0
162	20241023	164600	28326790	5540	5540	5540	5540	0
163	20241023	164500	28326790	5540	5540	5540	5540	0
164	20241023	164400	28326790	5540	5540	5540	5540	0
165	20241023	164300	28326790	5540	5540	5540	5540	0
166	20241023	164200	28326790	5540	5540	5540	5540	0
167	20241023	164100	28326790	5540	5540	5540	5540	0
168	20241023	164000	28326790	5540	5540	5540	5540	0
169	20241023	163900	28326790	5540	5540	5540	5540	0
170	20241023	163800	28326790	5540	5540	5540	5540	0
171	20241023	163700	28326790	5540	5540	5540	5540	0
172	20241023	163600	28326790	5540	5540	5540	5540	0
173	20241023	163500	28326790	5540	5540	5540	5540	0
174	20241023	163400	28326790	5540	5540	5540	5540	0
175	20241023	163300	28326790	5540	5540	5540	5540	0
176	20241023	163200	28326790	5540	5540	5540	5540	0
177	20241023	163100	28326790	5540	5540	5540	5540	0
178	20241023	163000	28326790	5540	5540	5540	5540	0
179	20241023	162900	28326790	5540	5540	5540	5540	0
180	20241023	162800	28326790	5540	5540	5540	5540	0
181	20241023	162700	28326790	5540	5540	5540	5540	0
182	20241023	162600	28326790	5540	5540	5540	5540	87
183	20241023	162500	28326790	5540	5540	5540	5540	0
184	20241023	162400	28326790	5540	5540	5540	5540	0
185	20241023	162300	28326790	5540	5540	5540	5540	0
186	20241023	162200	28326790	5540	5540	5540	5540	0
187	20241023	162100	28326790	5540	5540	5540	5540	0
188	20241023	162000	28326790	5540	5540	5540	5540	0
189	20241023	161900	28326790	5540	5540	5540	5540	0
190	20241023	161800	28326790	5540	5540	5540	5540	0
191	20241023	161700	28326790	5540	5540	5540	5540	0
192	20241023	161600	28326790	5540	5540	5540	5540	0
193	20241023	161500	28326790	5540	5540	5540	5540	0
194	20241023	161400	28326790	5540	5540	5540	5540	0
195	20241023	161300	28326790	5540	5540	5540	5540	0
196	20241023	161200	28326790	5540	5540	5540	5540	0
197	20241023	161100	28326790	5540	5540	5540	5540	0
198	20241023	161000	28326790	5540	5540	5540	5540	0
199	20241023	160900	28326790	5540	5540	5540	5540	0
200	20241023	160800	28326790	5540	5540	5540	5540	0
201	20241023	160700	28326790	5540	5540	5540	5540	0
202	20241023	160600	28326790	5540	5540	5540	5540	0
203	20241023	160500	28326790	5540	5540	5540	5540	0
204	20241023	160400	28326790	5540	5540	5540	5540	0
205	20241023	160300	28326790	5540	5540	5540	5540	0
206	20241023	160200	28326790	5540	5540	5540	5540	0
207	20241023	160100	28326790	5540	5540	5540	5540	0
208	20241023	160000	28326790	5540	5540	5540	5540	0
209	20241023	155900	28326790	5540	5540	5540	5540	0
210	20241023	155800	28326790	5540	5540	5540	5540	0
211	20241023	155700	28326790	5540	5540	5540	5540	0
212	20241023	155600	28326790	5540	5540	5540	5540	87
213	20241023	155500	28326790	5540	5540	5540	5540	0
214	20241023	155400	28326790	5540	5540	5540	5540	0
215	20241023	155300	28326790	5540	5540	5540	5540	0
216	20241023	155200	28326790	5540	5540	5540	5540	0
217	20241023	155100	28326790	5540	5540	5540	5540	0
218	20241023	155000	28326790	5540	5540	5540	5540	0
219	20241023	154900	28326790	5540	5540	5540	5540	0
220	20241023	154800	28326790	5540	5540	5540	5540	0
221	20241023	154700	28326790	5540	5540	5540	5540	0
222	20241023	154600	28326790	5540	5540	5540	5540	0
223	20241023	154500	28326790	5540	5540	5540	5540	0
224	20241023	154400	28326790	5540	5540	5540	5540	0
225	20241023	154300	28326790	5540	5540	5540	5540	0
226	20241023	154200	28326790	5540	5540	5540	5540	0
227	20241023	154100	28326790	5540	5540	5540	5540	0
228	20241023	154000	28326790	5540	5540	5540	5540	0
229	20241023	153900	28326790	5540	5540	5540	5540	0
230	20241023	153800	28326790	5540	5540	5540	5540	0
231	20241023	153700	28326790	5540	5540	5540	5540	0
232	20241023	153600	28326790	5540	5540	5540	5540	0
233	20241023	153500	28326790	5540	5540	5540	5540	0
234	20241023	153400	28326790	5540	5540	5540	5540	0
235	20241023	153300	28326790	5540	5540	5540	5540	0
236	20241023	153200	28326790	5540	5540	5540	5540	0
237	20241023	153100	28326790	5540	5540	5540	5540	0
238	20241023	153000	28326790	5540	5540	5540	5540	87
239	20241023	152900	27844810	5590	5590	5590	5590	0
240	20241023	152800	27844810	5590	5590	5590	5590	0
241	20241023	152700	27844810	5590	5590	5590	5590	0
242	20241023	152600	27844810	5590	5590	5590	5590	0
243	20241023	152500	27844810	5590	5590	5590	5590	0
244	20241023	152400	27844810	5590	5590	5590	5590	0
245	20241023	152300	27844810	5590	5590	5590	5590	0
246	20241023	152200	27844810	5590	5590	5590	5590	0
247	20241023	152100	27844810	5590	5590	5590	5590	0
248	20241023	152000	27844810	5590	5590	5590	5590	0
249	20241023	151900	27844810	5590	5590	5590	5590	0
250	20241023	151800	27844810	5590	5590	5590	5590	0
251	20241023	151700	27844810	5590	5590	5590	5590	3
252	20241023	151600	27828040	5550	5550	5550	5550	0
253	20241023	151500	27828040	5550	5550	5550	5550	15
254	20241023	151400	27744790	5540	5540	5540	5540	0
255	20241023	151300	27744790	5540	5540	5540	5540	0
256	20241023	151200	27744790	5540	5540	5540	5540	0
257	20241023	151100	27744790	5540	5560	5560	5540	778
258	20241023	151000	23425700	5560	5560	5560	5560	0
259	20241023	150900	23425700	5560	5560	5560	5560	0
260	20241023	150800	23425700	5560	5560	5560	5560	0
261	20241023	150700	23425700	5560	5560	5560	5560	0
262	20241023	150600	23425700	5560	5560	5560	5560	0
263	20241023	150500	23425700	5560	5560	5560	5560	0
264	20241023	150400	23425700	5560	5560	5560	5560	0
265	20241023	150300	23425700	5560	5560	5560	5560	165
266	20241023	150200	22508300	5560	5560	5560	5560	0
267	20241023	150100	22508300	5560	5560	5560	5560	0
268	20241023	150000	22508300	5560	5560	5560	5560	0
269	20241023	145900	22508300	5560	5570	5570	5560	100
270	20241023	145800	21951660	5590	5590	5590	5590	0
271	20241023	145700	21951660	5590	5590	5590	5590	0
272	20241023	145600	21951660	5590	5590	5590	5590	0
273	20241023	145500	21951660	5590	5590	5590	5590	0
274	20241023	145400	21951660	5590	5590	5590	5590	0
275	20241023	145300	21951660	5590	5590	5590	5590	0
276	20241023	145200	21951660	5590	5590	5590	5590	0
277	20241023	145100	21951660	5590	5590	5590	5590	0
278	20241023	145000	21951660	5590	5590	5590	5590	3
279	20241023	144900	21934890	5570	5570	5570	5570	0
280	20241023	144800	21934890	5570	5570	5570	5570	0
281	20241023	144700	21934890	5570	5570	5570	5570	0
282	20241023	144600	21934890	5570	5570	5570	5570	0
283	20241023	144500	21934890	5570	5570	5570	5570	0
284	20241023	144400	21934890	5570	5570	5570	5570	0
285	20241023	144300	21934890	5570	5570	5570	5570	0
286	20241023	144200	21934890	5570	5570	5570	5570	0
287	20241023	144100	21934890	5570	5570	5570	5570	0
288	20241023	144000	21934890	5570	5570	5570	5570	0
289	20241023	143900	21934890	5570	5570	5570	5570	0
290	20241023	143800	21934890	5570	5570	5570	5570	0
291	20241023	143700	21934890	5570	5570	5570	5570	0
292	20241023	143600	21934890	5570	5570	5570	5570	0
293	20241023	143500	21934890	5570	5570	5570	5570	0
294	20241023	143400	21934890	5570	5570	5570	5570	0
295	20241023	143300	21934890	5570	5570	5570	5570	39
296	20241023	143200	21717660	5600	5600	5600	5600	0
297	20241023	143100	21717660	5600	5600	5600	5600	0
298	20241023	143000	21717660	5600	5600	5600	5600	0
299	20241023	142900	21717660	5600	5600	5600	5600	0
300	20241023	142800	21717660	5600	5600	5600	5600	0
301	20241023	142700	21717660	5600	5600	5600	5600	0
302	20241023	142600	21717660	5600	5600	5600	5600	0
303	20241023	142500	21717660	5600	5600	5600	5600	0
304	20241023	142400	21717660	5600	5600	5600	5600	0
305	20241023	142300	21717660	5600	5600	5600	5600	0
306	20241023	142200	21717660	5600	5600	5600	5600	0
307	20241023	142100	21717660	5600	5600	5600	5600	0
308	20241023	142000	21717660	5600	5600	5600	5600	1
309	20241023	141900	21712060	5600	5600	5600	5600	3
310	20241023	141800	21695260	5600	5590	5600	5590	80
311	20241023	141700	21247280	5600	5600	5600	5600	0
312	20241023	141600	21247280	5600	5600	5600	5600	0
313	20241023	141500	21247280	5600	5600	5600	5600	0
314	20241023	141400	21247280	5600	5600	5600	5600	0
315	20241023	141300	21247280	5600	5600	5600	5600	0
316	20241023	141200	21247280	5600	5600	5600	5600	0
317	20241023	141100	21247280	5600	5600	5600	5600	0
318	20241023	141000	21247280	5600	5600	5600	5600	0
319	20241023	140900	21247280	5600	5600	5600	5600	0
320	20241023	140800	21247280	5600	5600	5600	5600	0
321	20241023	140700	21247280	5600	5600	5600	5600	0
322	20241023	140600	21247280	5600	5600	5600	5600	0
323	20241023	140500	21247280	5600	5600	5600	5600	0
324	20241023	140400	21247280	5600	5600	5600	5600	0
325	20241023	140300	21247280	5600	5600	5600	5600	0
326	20241023	140200	21247280	5600	5600	5600	5600	0
327	20241023	140100	21247280	5600	5600	5600	5600	0
328	20241023	140000	21247280	5600	5600	5600	5600	0
329	20241023	135900	21247280	5600	5600	5600	5600	0
330	20241023	135800	21247280	5600	5600	5600	5600	0
331	20241023	135700	21247280	5600	5600	5600	5600	0
332	20241023	135600	21247280	5600	5600	5600	5600	0
333	20241023	135500	21247280	5600	5600	5600	5600	0
334	20241023	135400	21247280	5600	5600	5600	5600	0
335	20241023	135300	21247280	5600	5600	5600	5600	0
336	20241023	135200	21247280	5600	5600	5600	5600	0
337	20241023	135100	21247280	5600	5600	5600	5600	0
338	20241023	135000	21247280	5600	5600	5600	5600	0
339	20241023	134900	21247280	5600	5600	5600	5600	0
340	20241023	134800	21247280	5600	5600	5600	5600	0
341	20241023	134700	21247280	5600	5600	5600	5600	0
342	20241023	134600	21247280	5600	5600	5600	5600	0
343	20241023	134500	21247280	5600	5600	5600	5600	0
344	20241023	134400	21247280	5600	5600	5600	5600	0
345	20241023	134300	21247280	5600	5600	5600	5600	1
346	20241023	134200	21241680	5550	5550	5550	5550	0
347	20241023	134100	21241680	5550	5550	5550	5550	0
348	20241023	134000	21241680	5550	5550	5550	5550	0
349	20241023	133900	21241680	5550	5550	5550	5550	0
350	20241023	133800	21241680	5550	5550	5550	5550	0
351	20241023	133700	21241680	5550	5550	5550	5550	0
352	20241023	133600	21241680	5550	5550	5550	5550	0
353	20241023	133500	21241680	5550	5550	5550	5550	0
354	20241023	133400	21241680	5550	5550	5550	5550	0
355	20241023	133300	21241680	5550	5550	5550	5550	0
356	20241023	133200	21241680	5550	5550	5550	5550	0
357	20241023	133100	21241680	5550	5550	5550	5550	0
358	20241023	133000	21241680	5550	5550	5550	5550	0
359	20241023	132900	21241680	5550	5560	5560	5550	12
360	20241023	132800	21174970	5600	5600	5600	5600	0
361	20241023	132700	21174970	5600	5600	5600	5600	0
362	20241023	132600	21174970	5600	5600	5600	5600	0
363	20241023	132500	21174970	5600	5600	5600	5600	0
364	20241023	132400	21174970	5600	5600	5600	5600	0
365	20241023	132300	21174970	5600	5600	5600	5600	0
366	20241023	132200	21174970	5600	5600	5600	5600	0
367	20241023	132100	21174970	5600	5600	5600	5600	0
368	20241023	132000	21174970	5600	5600	5600	5600	0
369	20241023	131900	21174970	5600	5600	5600	5600	0
370	20241023	131800	21174970	5600	5600	5600	5600	0
371	20241023	131700	21174970	5600	5600	5600	5600	0
372	20241023	131600	21174970	5600	5600	5600	5600	0
373	20241023	131500	21174970	5600	5600	5600	5600	0
374	20241023	131400	21174970	5600	5600	5600	5600	0
375	20241023	131300	21174970	5600	5600	5600	5600	0
376	20241023	131200	21174970	5600	5600	5600	5600	0
377	20241023	131100	21174970	5600	5600	5600	5600	0
378	20241023	131000	21174970	5600	5600	5600	5600	0
379	20241023	130900	21174970	5600	5600	5600	5600	0
380	20241023	130800	21174970	5600	5600	5600	5600	0
381	20241023	130700	21174970	5600	5600	5600	5600	0
382	20241023	130600	21174970	5600	5600	5600	5600	0
383	20241023	130500	21174970	5600	5600	5600	5600	0
384	20241023	130400	21174970	5600	5600	5600	5600	0
385	20241023	130300	21174970	5600	5600	5600	5600	0
386	20241023	130200	21174970	5600	5600	5600	5600	0
387	20241023	130100	21174970	5600	5600	5600	5600	0
388	20241023	130000	21174970	5600	5600	5600	5600	0
389	20241023	125900	21174970	5600	5600	5600	5600	0
390	20241023	125800	21174970	5600	5600	5600	5600	0
391	20241023	125700	21174970	5600	5600	5600	5600	0
392	20241023	125600	21174970	5600	5600	5600	5600	0
393	20241023	125500	21174970	5600	5600	5600	5600	0
394	20241023	125400	21174970	5600	5600	5600	5600	0
395	20241023	125300	21174970	5600	5600	5600	5600	0
396	20241023	125200	21174970	5600	5600	5600	5600	0
397	20241023	125100	21174970	5600	5600	5600	5600	0
398	20241023	125000	21174970	5600	5600	5600	5600	0
399	20241023	124900	21174970	5600	5600	5600	5600	0
400	20241023	124800	21174970	5600	5600	5600	5600	0
401	20241023	124700	21174970	5600	5600	5600	5600	0
402	20241023	124600	21174970	5600	5600	5600	5600	0
403	20241023	124500	21174970	5600	5600	5600	5600	0
404	20241023	124400	21174970	5600	5590	5600	5590	44
405	20241023	124300	20928600	5570	5570	5570	5570	0
406	20241023	124200	20928600	5570	5570	5570	5570	0
407	20241023	124100	20928600	5570	5570	5570	5570	0
408	20241023	124000	20928600	5570	5570	5570	5570	0
409	20241023	123900	20928600	5570	5570	5570	5570	0
410	20241023	123800	20928600	5570	5570	5570	5570	0
411	20241023	123700	20928600	5570	5570	5570	5570	0
412	20241023	123600	20928600	5570	5570	5570	5570	0
413	20241023	123500	20928600	5570	5570	5570	5570	0
414	20241023	123400	20928600	5570	5570	5570	5570	0
415	20241023	123300	20928600	5570	5570	5570	5570	0
416	20241023	123200	20928600	5570	5570	5570	5570	0
417	20241023	123100	20928600	5570	5570	5570	5570	0
418	20241023	123000	20928600	5570	5570	5570	5570	0
419	20241023	122900	20928600	5570	5570	5570	5570	0
420	20241023	122800	20928600	5570	5570	5570	5570	0
421	20241023	122700	20928600	5570	5570	5570	5570	0
422	20241023	122600	20928600	5570	5570	5570	5570	0
423	20241023	122500	20928600	5570	5570	5570	5570	8
424	20241023	122400	20884040	5620	5620	5620	5620	0
425	20241023	122300	20884040	5620	5620	5620	5620	0
426	20241023	122200	20884040	5620	5620	5620	5620	0
427	20241023	122100	20884040	5620	5620	5620	5620	0
428	20241023	122000	20884040	5620	5620	5620	5620	0
429	20241023	121900	20884040	5620	5620	5620	5620	0
430	20241023	121800	20884040	5620	5620	5620	5620	0
431	20241023	121700	20884040	5620	5620	5620	5620	0
432	20241023	121600	20884040	5620	5620	5620	5620	0
433	20241023	121500	20884040	5620	5620	5620	5620	0
434	20241023	121400	20884040	5620	5620	5620	5620	0
435	20241023	121300	20884040	5620	5620	5620	5620	0
436	20241023	121200	20884040	5620	5620	5620	5620	0
437	20241023	121100	20884040	5620	5620	5620	5620	0
438	20241023	121000	20884040	5620	5620	5620	5620	0
439	20241023	120900	20884040	5620	5620	5620	5620	0
440	20241023	120800	20884040	5620	5620	5620	5620	0
441	20241023	120700	20884040	5620	5620	5620	5620	0
442	20241023	120600	20884040	5620	5620	5620	5620	0
443	20241023	120500	20884040	5620	5620	5620	5620	0
444	20241023	120400	20884040	5620	5620	5620	5620	0
445	20241023	120300	20884040	5620	5620	5620	5620	0
446	20241023	120200	20884040	5620	5620	5620	5620	0
447	20241023	120100	20884040	5620	5620	5620	5620	0
448	20241023	120000	20884040	5620	5620	5620	5620	0
449	20241023	115900	20884040	5620	5620	5620	5620	0
450	20241023	115800	20884040	5620	5620	5620	5620	0
451	20241023	115700	20884040	5620	5620	5620	5620	0
452	20241023	115600	20884040	5620	5620	5620	5620	0
453	20241023	115500	20884040	5620	5620	5620	5620	0
454	20241023	115400	20884040	5620	5620	5620	5620	0
455	20241023	115300	20884040	5620	5620	5620	5620	0
456	20241023	115200	20884040	5620	5620	5620	5620	8
457	20241023	115100	20839080	5620	5620	5620	5620	0
458	20241023	115000	20839080	5620	5620	5620	5620	0
459	20241023	114900	20839080	5620	5620	5620	5620	0
460	20241023	114800	20839080	5620	5620	5620	5620	0
461	20241023	114700	20839080	5620	5620	5620	5620	0
462	20241023	114600	20839080	5620	5620	5620	5620	0
463	20241023	114500	20839080	5620	5620	5620	5620	0
464	20241023	114400	20839080	5620	5620	5620	5620	0
465	20241023	114300	20839080	5620	5620	5620	5620	0
466	20241023	114200	20839080	5620	5620	5620	5620	0
467	20241023	114100	20839080	5620	5620	5620	5620	2
468	20241023	114000	20827840	5590	5590	5590	5590	8
469	20241023	113900	20783120	5530	5530	5530	5530	0
470	20241023	113800	20783120	5530	5530	5530	5530	0
471	20241023	113700	20783120	5530	5530	5530	5530	0
472	20241023	113600	20783120	5530	5530	5530	5530	0
473	20241023	113500	20783120	5530	5530	5530	5530	0
474	20241023	113400	20783120	5530	5530	5530	5530	0
475	20241023	113300	20783120	5530	5530	5530	5530	0
476	20241023	113200	20783120	5530	5530	5530	5530	0
477	20241023	113100	20783120	5530	5530	5530	5530	0
478	20241023	113000	20783120	5530	5530	5530	5530	0
479	20241023	112900	20783120	5530	5530	5530	5530	0
480	20241023	112800	20783120	5530	5530	5530	5530	0
481	20241023	112700	20783120	5530	5530	5530	5530	0
482	20241023	112600	20783120	5530	5530	5530	5530	0
483	20241023	112500	20783120	5530	5530	5530	5530	0
484	20241023	112400	20783120	5530	5590	5590	5530	200
485	20241023	112300	19673620	5620	5620	5620	5620	0
486	20241023	112200	19673620	5620	5610	5620	5610	2
487	20241023	112100	19662390	5630	5630	5630	5630	0
488	20241023	112000	19662390	5630	5630	5630	5630	0
489	20241023	111900	19662390	5630	5630	5630	5630	0
490	20241023	111800	19662390	5630	5630	5630	5630	0
491	20241023	111700	19662390	5630	5630	5630	5630	0
492	20241023	111600	19662390	5630	5630	5630	5630	0
493	20241023	111500	19662390	5630	5630	5630	5630	0
494	20241023	111400	19662390	5630	5630	5630	5630	0
495	20241023	111300	19662390	5630	5630	5630	5630	0
496	20241023	111200	19662390	5630	5630	5630	5630	0
497	20241023	111100	19662390	5630	5630	5630	5630	0
498	20241023	111000	19662390	5630	5630	5630	5630	0
499	20241023	110900	19662390	5630	5630	5630	5630	0
500	20241023	110800	19662390	5630	5630	5630	5630	0
501	20241023	110700	19662390	5630	5630	5630	5630	0
502	20241023	110600	19662390	5630	5630	5630	5630	0
503	20241023	110500	19662390	5630	5630	5630	5630	0
504	20241023	110400	19662390	5630	5630	5630	5630	0
505	20241023	110300	19662390	5630	5630	5630	5630	0
506	20241023	110200	19662390	5630	5630	5630	5630	0
507	20241023	110100	19662390	5630	5630	5630	5630	0
508	20241023	110000	19662390	5630	5630	5630	5630	0
509	20241023	105900	19662390	5630	5630	5630	5630	0
510	20241023	105800	19662390	5630	5630	5630	5630	0
511	20241023	105700	19662390	5630	5630	5630	5630	0
512	20241023	105600	19662390	5630	5630	5630	5630	0
513	20241023	105500	19662390	5630	5630	5630	5630	0
514	20241023	105400	19662390	5630	5630	5630	5630	0
515	20241023	105300	19662390	5630	5630	5630	5630	0
516	20241023	105200	19662390	5630	5630	5630	5630	0
517	20241023	105100	19662390	5630	5630	5630	5630	5
518	20241023	105000	19634240	5630	5630	5630	5630	0
519	20241023	104900	19634240	5630	5630	5630	5630	0
520	20241023	104800	19634240	5630	5630	5630	5630	3
521	20241023	104700	19617350	5620	5620	5620	5620	2
522	20241023	104600	19606110	5580	5580	5580	5580	1
523	20241023	104500	19600530	5600	5600	5600	5600	0
524	20241023	104400	19600530	5600	5600	5600	5600	0
525	20241023	104300	19600530	5600	5600	5600	5600	0
526	20241023	104200	19600530	5600	5600	5600	5600	0
527	20241023	104100	19600530	5600	5600	5600	5600	0
528	20241023	104000	19600530	5600	5600	5600	5600	0
529	20241023	103900	19600530	5600	5600	5600	5600	0
530	20241023	103800	19600530	5600	5570	5600	5570	88
531	20241023	103700	19110210	5570	5570	5570	5570	0
532	20241023	103600	19110210	5570	5570	5570	5570	0
533	20241023	103500	19110210	5570	5570	5570	5570	0
534	20241023	103400	19110210	5570	5570	5570	5570	0
535	20241023	103300	19110210	5570	5570	5570	5570	0
536	20241023	103200	19110210	5570	5570	5570	5570	0
537	20241023	103100	19110210	5570	5570	5570	5570	0
538	20241023	103000	19110210	5570	5570	5570	5570	0
539	20241023	102900	19110210	5570	5570	5570	5570	0
540	20241023	102800	19110210	5570	5570	5570	5570	0
541	20241023	102700	19110210	5570	5570	5570	5570	0
542	20241023	102600	19110210	5570	5570	5570	5570	0
543	20241023	102500	19110210	5570	5570	5570	5570	0
544	20241023	102400	19110210	5570	5570	5570	5570	0
545	20241023	102300	19110210	5570	5570	5570	5570	21
546	20241023	102200	18993240	5570	5570	5570	5570	0
547	20241023	102100	18993240	5570	5570	5570	5570	10
548	20241023	102000	18937540	5570	5570	5570	5570	3
549	20241023	101900	18920830	5540	5540	5540	5540	0
550	20241023	101800	18920830	5540	5540	5540	5540	0
551	20241023	101700	18920830	5540	5540	5540	5540	0
552	20241023	101600	18920830	5540	5540	5540	5540	0
553	20241023	101500	18920830	5540	5540	5540	5540	207
554	20241023	101400	17774050	5540	5540	5540	5540	0
555	20241023	101300	17774050	5540	5540	5540	5540	0
556	20241023	101200	17774050	5540	5540	5540	5540	0
557	20241023	101100	17774050	5540	5540	5540	5540	0
558	20241023	101000	17774050	5540	5540	5540	5540	10
559	20241023	100900	17718650	5540	5540	5540	5540	0
560	20241023	100800	17718650	5540	5540	5540	5540	0
561	20241023	100700	17718650	5540	5540	5540	5540	0
562	20241023	100600	17718650	5540	5530	5540	5530	4
563	20241023	100500	17696500	5530	5530	5530	5530	0
564	20241023	100400	17696500	5530	5530	5530	5530	0
565	20241023	100300	17696500	5530	5530	5530	5530	0
566	20241023	100200	17696500	5530	5530	5530	5530	0
567	20241023	100100	17696500	5530	5530	5530	5530	0
568	20241023	100000	17696500	5530	5530	5530	5530	0
569	20241023	095900	17696500	5530	5530	5530	5530	0
570	20241023	095800	17696500	5530	5530	5530	5530	0
571	20241023	095700	17696500	5530	5530	5530	5530	0
572	20241023	095600	17696500	5530	5530	5530	5530	0
573	20241023	095500	17696500	5530	5530	5530	5530	0
574	20241023	095400	17696500	5530	5530	5530	5530	0
575	20241023	095300	17696500	5530	5530	5530	5530	0
576	20241023	095200	17696500	5530	5530	5530	5530	73
577	20241023	095100	17292810	5530	5530	5530	5530	0
578	20241023	095000	17292810	5530	5530	5530	5530	14
579	20241023	094900	17215390	5500	5500	5500	5500	0
580	20241023	094800	17215390	5500	5500	5500	5500	0
581	20241023	094700	17215390	5500	5500	5500	5500	0
582	20241023	094600	17215390	5500	5500	5500	5500	0
583	20241023	094500	17215390	5500	5500	5500	5500	0
584	20241023	094400	17215390	5500	5500	5500	5500	0
585	20241023	094300	17215390	5500	5500	5500	5500	368
586	20241023	094200	15191390	5500	5500	5500	5500	4
587	20241023	094100	15169390	5500	5500	5500	5500	0
588	20241023	094000	15169390	5500	5500	5500	5500	0
589	20241023	093900	15169390	5500	5500	5500	5500	0
590	20241023	093800	15169390	5500	5500	5500	5500	0
591	20241023	093700	15169390	5500	5500	5500	5500	0
592	20241023	093600	15169390	5500	5500	5500	5500	0
593	20241023	093500	15169390	5500	5500	5500	5500	3
594	20241023	093400	15152890	5500	5500	5500	5500	9
595	20241023	093300	15103390	5500	5500	5500	5500	0
596	20241023	093200	15103390	5500	5500	5500	5500	0
597	20241023	093100	15103390	5500	5500	5500	5500	16
598	20241023	093000	15015390	5500	5500	5500	5500	80
599	20241023	092900	14575390	5490	5490	5490	5490	84
600	20241023	092800	14114230	5460	5460	5460	5460	100
601	20241023	092700	13568230	5460	5460	5460	5460	0
602	20241023	092600	13568230	5460	5460	5460	5460	0
603	20241023	092500	13568230	5460	5460	5460	5460	0
604	20241023	092400	13568230	5460	5460	5460	5460	20
605	20241023	092300	13459030	5470	5470	5470	5470	0
606	20241023	092200	13459030	5470	5470	5470	5470	2
607	20241023	092100	13448090	5470	5550	5550	5400	1589
608	20241023	092000	4836100	5550	5550	5550	5550	2
609	20241023	091900	4825000	5500	5640	5640	5500	711
610	20241023	091800	911070	5640	5640	5640	5640	0
611	20241023	091700	911070	5640	5640	5640	5640	0
612	20241023	091600	911070	5640	5640	5640	5640	0
613	20241023	091500	911070	5640	5640	5640	5640	0
614	20241023	091400	911070	5640	5640	5640	5640	0
615	20241023	091300	911070	5640	5640	5640	5640	0
616	20241023	091200	911070	5640	5640	5640	5640	1
617	20241023	091100	905430	5650	5650	5650	5650	5
618	20241023	091000	877180	5650	5650	5650	5650	0
619	20241023	090900	877180	5650	5650	5650	5650	0
620	20241023	090800	877180	5650	5650	5650	5650	1
621	20241023	090700	871530	5650	5650	5650	5650	0
622	20241023	090600	871530	5650	5650	5650	5650	39
623	20241023	090500	651180	5570	5600	5600	5570	10
624	20241023	090400	595420	5640	5640	5640	5640	7
625	20241023	090300	555940	5640	5640	5640	5640	0
626	20241023	090200	555940	5640	5640	5640	5640	1
627	20241023	090100	550300	5730	5730	5730	5730	0
628	20241023	090000	550300	5730	5680	5740	5680	96