KissMeData/039010/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192400	51444100	5870	5870	5870	5870	9
3	20241022	192300	51444100	5870	5870	5870	5870	0
4	20241022	192200	51444100	5870	5870	5870	5870	0
5	20241022	192100	51444100	5870	5870	5870	5870	0
6	20241022	192000	51444100	5870	5870	5870	5870	0
7	20241022	191900	51444100	5870	5870	5870	5870	0
8	20241022	191800	51444100	5870	5870	5870	5870	0
9	20241022	191700	51444100	5870	5870	5870	5870	0
10	20241022	191600	51444100	5870	5870	5870	5870	0
11	20241022	191500	51444100	5870	5870	5870	5870	0
12	20241022	191400	51444100	5870	5870	5870	5870	0
13	20241022	191300	51444100	5870	5870	5870	5870	0
14	20241022	191200	51444100	5870	5870	5870	5870	0
15	20241022	191100	51444100	5870	5870	5870	5870	0
16	20241022	191000	51444100	5870	5870	5870	5870	0
17	20241022	190900	51444100	5870	5870	5870	5870	0
18	20241022	190800	51444100	5870	5870	5870	5870	0
19	20241022	190700	51444100	5870	5870	5870	5870	0
20	20241022	190600	51444100	5870	5870	5870	5870	0
21	20241022	190500	51444100	5870	5870	5870	5870	0
22	20241022	190400	51444100	5870	5870	5870	5870	0
23	20241022	190300	51444100	5870	5870	5870	5870	0
24	20241022	190200	51444100	5870	5870	5870	5870	0
25	20241022	190100	51444100	5870	5870	5870	5870	0
26	20241022	190000	51444100	5870	5870	5870	5870	0
27	20241022	185900	51444100	5870	5870	5870	5870	0
28	20241022	185800	51444100	5870	5870	5870	5870	0
29	20241022	185700	51444100	5870	5870	5870	5870	0
30	20241022	185600	51444100	5870	5870	5870	5870	0
31	20241022	185500	51444100	5870	5870	5870	5870	0
32	20241022	185400	51444100	5870	5870	5870	5870	9
33	20241022	185300	51444100	5870	5870	5870	5870	0
34	20241022	185200	51444100	5870	5870	5870	5870	0
35	20241022	185100	51444100	5870	5870	5870	5870	0
36	20241022	185000	51444100	5870	5870	5870	5870	0
37	20241022	184900	51444100	5870	5870	5870	5870	0
38	20241022	184800	51444100	5870	5870	5870	5870	0
39	20241022	184700	51444100	5870	5870	5870	5870	0
40	20241022	184600	51444100	5870	5870	5870	5870	0
41	20241022	184500	51444100	5870	5870	5870	5870	0
42	20241022	184400	51444100	5870	5870	5870	5870	0
43	20241022	184300	51444100	5870	5870	5870	5870	0
44	20241022	184200	51444100	5870	5870	5870	5870	0
45	20241022	184100	51444100	5870	5870	5870	5870	0
46	20241022	184000	51444100	5870	5870	5870	5870	0
47	20241022	183900	51444100	5870	5870	5870	5870	0
48	20241022	183800	51444100	5870	5870	5870	5870	0
49	20241022	183700	51444100	5870	5870	5870	5870	0
50	20241022	183600	51444100	5870	5870	5870	5870	0
51	20241022	183500	51444100	5870	5870	5870	5870	0
52	20241022	183400	51444100	5870	5870	5870	5870	0
53	20241022	183300	51444100	5870	5870	5870	5870	0
54	20241022	183200	51444100	5870	5870	5870	5870	0
55	20241022	183100	51444100	5870	5870	5870	5870	0
56	20241022	183000	51444100	5870	5870	5870	5870	0
57	20241022	182900	51444100	5870	5870	5870	5870	0
58	20241022	182800	51444100	5870	5870	5870	5870	0
59	20241022	182700	51444100	5870	5870	5870	5870	0
60	20241022	182600	51444100	5870	5870	5870	5870	0
61	20241022	182500	51444100	5870	5870	5870	5870	0
62	20241022	182400	51444100	5870	5870	5870	5870	9
63	20241022	182300	51444100	5870	5870	5870	5870	0
64	20241022	182200	51444100	5870	5870	5870	5870	0
65	20241022	182100	51444100	5870	5870	5870	5870	0
66	20241022	182000	51444100	5870	5870	5870	5870	0
67	20241022	181900	51444100	5870	5870	5870	5870	0
68	20241022	181800	51444100	5870	5870	5870	5870	0
69	20241022	181700	51444100	5870	5870	5870	5870	0
70	20241022	181600	51444100	5870	5870	5870	5870	0
71	20241022	181500	51444100	5870	5870	5870	5870	0
72	20241022	181400	51444100	5870	5870	5870	5870	0
73	20241022	181300	51444100	5870	5870	5870	5870	0
74	20241022	181200	51444100	5870	5870	5870	5870	0
75	20241022	181100	51444100	5870	5870	5870	5870	0
76	20241022	181000	51444100	5870	5870	5870	5870	0
77	20241022	180900	51444100	5870	5870	5870	5870	0
78	20241022	180800	51444100	5870	5870	5870	5870	0
79	20241022	180700	51444100	5870	5870	5870	5870	0
80	20241022	180600	51444100	5870	5870	5870	5870	0
81	20241022	180500	51444100	5870	5870	5870	5870	0
82	20241022	180400	51444100	5870	5870	5870	5870	0
83	20241022	180300	51444100	5870	5870	5870	5870	0
84	20241022	180200	51444100	5870	5870	5870	5870	0
85	20241022	180100	51444100	5870	5870	5870	5870	0
86	20241022	180000	51444100	5870	5870	5870	5870	0
87	20241022	175900	51444100	5870	5870	5870	5870	0
88	20241022	175800	51444100	5870	5870	5870	5870	0
89	20241022	175700	51444100	5870	5870	5870	5870	0
90	20241022	175600	51444100	5870	5870	5870	5870	0
91	20241022	175500	51444100	5870	5870	5870	5870	0
92	20241022	175400	51444100	5870	5870	5870	5870	9
93	20241022	175300	51444100	5870	5870	5870	5870	0
94	20241022	175200	51444100	5870	5870	5870	5870	0
95	20241022	175100	51444100	5870	5870	5870	5870	0
96	20241022	175000	51444100	5870	5870	5870	5870	0
97	20241022	174900	51444100	5870	5870	5870	5870	0
98	20241022	174800	51444100	5870	5870	5870	5870	0
99	20241022	174700	51444100	5870	5870	5870	5870	0
100	20241022	174600	51444100	5870	5870	5870	5870	0
101	20241022	174500	51444100	5870	5870	5870	5870	0
102	20241022	174400	51444100	5870	5870	5870	5870	0
103	20241022	174300	51444100	5870	5870	5870	5870	0
104	20241022	174200	51444100	5870	5870	5870	5870	0
105	20241022	174100	51444100	5870	5870	5870	5870	0
106	20241022	174000	51444100	5870	5870	5870	5870	0
107	20241022	173900	51444100	5870	5870	5870	5870	0
108	20241022	173800	51444100	5870	5870	5870	5870	0
109	20241022	173700	51444100	5870	5870	5870	5870	0
110	20241022	173600	51444100	5870	5870	5870	5870	0
111	20241022	173500	51444100	5870	5870	5870	5870	0
112	20241022	173400	51444100	5870	5870	5870	5870	0
113	20241022	173300	51444100	5870	5870	5870	5870	0
114	20241022	173200	51444100	5870	5870	5870	5870	0
115	20241022	173100	51444100	5870	5870	5870	5870	0
116	20241022	173000	51444100	5870	5870	5870	5870	0
117	20241022	172900	51444100	5870	5870	5870	5870	0
118	20241022	172800	51444100	5870	5870	5870	5870	0
119	20241022	172700	51444100	5870	5870	5870	5870	0
120	20241022	172600	51444100	5870	5870	5870	5870	0
121	20241022	172500	51444100	5870	5870	5870	5870	0
122	20241022	172400	51444100	5870	5870	5870	5870	9
123	20241022	172300	51444100	5870	5870	5870	5870	0
124	20241022	172200	51444100	5870	5870	5870	5870	0
125	20241022	172100	51444100	5870	5870	5870	5870	0
126	20241022	172000	51444100	5870	5870	5870	5870	0
127	20241022	171900	51444100	5870	5870	5870	5870	0
128	20241022	171800	51444100	5870	5870	5870	5870	0
129	20241022	171700	51444100	5870	5870	5870	5870	0
130	20241022	171600	51444100	5870	5870	5870	5870	0
131	20241022	171500	51444100	5870	5870	5870	5870	0
132	20241022	171400	51444100	5870	5870	5870	5870	0
133	20241022	171300	51444100	5870	5870	5870	5870	0
134	20241022	171200	51444100	5870	5870	5870	5870	0
135	20241022	171100	51444100	5870	5870	5870	5870	0
136	20241022	171000	51444100	5870	5870	5870	5870	0
137	20241022	170900	51444100	5870	5870	5870	5870	0
138	20241022	170800	51444100	5870	5870	5870	5870	0
139	20241022	170700	51444100	5870	5870	5870	5870	0
140	20241022	170600	51444100	5870	5870	5870	5870	0
141	20241022	170500	51444100	5870	5870	5870	5870	0
142	20241022	170400	51444100	5870	5870	5870	5870	0
143	20241022	170300	51444100	5870	5870	5870	5870	0
144	20241022	170200	51444100	5870	5870	5870	5870	0
145	20241022	170100	51444100	5870	5870	5870	5870	0
146	20241022	170000	51444100	5870	5870	5870	5870	0
147	20241022	165900	51444100	5870	5870	5870	5870	0
148	20241022	165800	51444100	5870	5870	5870	5870	0
149	20241022	165700	51444100	5870	5870	5870	5870	0
150	20241022	165600	51444100	5870	5870	5870	5870	0
151	20241022	165500	51444100	5870	5870	5870	5870	0
152	20241022	165400	51444100	5870	5870	5870	5870	9
153	20241022	165300	51444100	5870	5870	5870	5870	0
154	20241022	165200	51444100	5870	5870	5870	5870	0
155	20241022	165100	51444100	5870	5870	5870	5870	0
156	20241022	165000	51444100	5870	5870	5870	5870	0
157	20241022	164900	51444100	5870	5870	5870	5870	0
158	20241022	164800	51444100	5870	5870	5870	5870	0
159	20241022	164700	51444100	5870	5870	5870	5870	0
160	20241022	164600	51444100	5870	5870	5870	5870	0
161	20241022	164500	51444100	5870	5870	5870	5870	0
162	20241022	164400	51444100	5870	5870	5870	5870	0
163	20241022	164300	51444100	5870	5870	5870	5870	0
164	20241022	164200	51444100	5870	5870	5870	5870	0
165	20241022	164100	51444100	5870	5870	5870	5870	0
166	20241022	164000	51444100	5870	5870	5870	5870	0
167	20241022	163900	51444100	5870	5870	5870	5870	0
168	20241022	163800	51444100	5870	5870	5870	5870	0
169	20241022	163700	51444100	5870	5870	5870	5870	0
170	20241022	163600	51444100	5870	5870	5870	5870	0
171	20241022	163500	51444100	5870	5870	5870	5870	0
172	20241022	163400	51444100	5870	5870	5870	5870	0
173	20241022	163300	51444100	5870	5870	5870	5870	0
174	20241022	163200	51444100	5870	5870	5870	5870	0
175	20241022	163100	51444100	5870	5870	5870	5870	0
176	20241022	163000	51444100	5870	5870	5870	5870	0
177	20241022	162900	51444100	5870	5870	5870	5870	0
178	20241022	162800	51444100	5870	5870	5870	5870	0
179	20241022	162700	51444100	5870	5870	5870	5870	0
180	20241022	162600	51444100	5870	5870	5870	5870	0
181	20241022	162500	51444100	5870	5870	5870	5870	0
182	20241022	162400	51444100	5870	5870	5870	5870	9
183	20241022	162300	51444100	5870	5870	5870	5870	0
184	20241022	162200	51444100	5870	5870	5870	5870	0
185	20241022	162100	51444100	5870	5870	5870	5870	0
186	20241022	162000	51444100	5870	5870	5870	5870	0
187	20241022	161900	51444100	5870	5870	5870	5870	0
188	20241022	161800	51444100	5870	5870	5870	5870	0
189	20241022	161700	51444100	5870	5870	5870	5870	0
190	20241022	161600	51444100	5870	5870	5870	5870	0
191	20241022	161500	51444100	5870	5870	5870	5870	0
192	20241022	161400	51444100	5870	5870	5870	5870	0
193	20241022	161300	51444100	5870	5870	5870	5870	0
194	20241022	161200	51444100	5870	5870	5870	5870	0
195	20241022	161100	51444100	5870	5870	5870	5870	0
196	20241022	161000	51444100	5870	5870	5870	5870	0
197	20241022	160900	51444100	5870	5870	5870	5870	0
198	20241022	160800	51444100	5870	5870	5870	5870	0
199	20241022	160700	51444100	5870	5870	5870	5870	0
200	20241022	160600	51444100	5870	5870	5870	5870	0
201	20241022	160500	51444100	5870	5870	5870	5870	0
202	20241022	160400	51444100	5870	5870	5870	5870	0
203	20241022	160300	51444100	5870	5870	5870	5870	0
204	20241022	160200	51444100	5870	5870	5870	5870	0
205	20241022	160100	51444100	5870	5870	5870	5870	0
206	20241022	160000	51444100	5870	5870	5870	5870	0
207	20241022	155900	51444100	5870	5870	5870	5870	0
208	20241022	155800	51444100	5870	5870	5870	5870	0
209	20241022	155700	51444100	5870	5870	5870	5870	0
210	20241022	155600	51444100	5870	5870	5870	5870	0
211	20241022	155500	51444100	5870	5870	5870	5870	0
212	20241022	155400	51444100	5870	5870	5870	5870	9
213	20241022	155300	51444100	5870	5870	5870	5870	0
214	20241022	155200	51444100	5870	5870	5870	5870	0
215	20241022	155100	51444100	5870	5870	5870	5870	0
216	20241022	155000	51444100	5870	5870	5870	5870	0
217	20241022	154900	51444100	5870	5870	5870	5870	0
218	20241022	154800	51444100	5870	5870	5870	5870	0
219	20241022	154700	51444100	5870	5870	5870	5870	0
220	20241022	154600	51444100	5870	5870	5870	5870	0
221	20241022	154500	51444100	5870	5870	5870	5870	0
222	20241022	154400	51444100	5870	5870	5870	5870	0
223	20241022	154300	51444100	5870	5870	5870	5870	0
224	20241022	154200	51444100	5870	5870	5870	5870	0
225	20241022	154100	51444100	5870	5870	5870	5870	0
226	20241022	154000	51444100	5870	5870	5870	5870	0
227	20241022	153900	51444100	5870	5870	5870	5870	0
228	20241022	153800	51444100	5870	5870	5870	5870	0
229	20241022	153700	51444100	5870	5870	5870	5870	0
230	20241022	153600	51444100	5870	5870	5870	5870	0
231	20241022	153500	51444100	5870	5870	5870	5870	0
232	20241022	153400	51444100	5870	5870	5870	5870	0
233	20241022	153300	51444100	5870	5870	5870	5870	0
234	20241022	153200	51444100	5870	5870	5870	5870	0
235	20241022	153100	51444100	5870	5870	5870	5870	0
236	20241022	153000	51444100	5870	5870	5870	5870	9
237	20241022	152900	51391270	5870	5870	5870	5870	0
238	20241022	152800	51391270	5870	5870	5870	5870	0
239	20241022	152700	51391270	5870	5870	5870	5870	0
240	20241022	152600	51391270	5870	5870	5870	5870	0
241	20241022	152500	51391270	5870	5870	5870	5870	0
242	20241022	152400	51391270	5870	5870	5870	5870	0
243	20241022	152300	51391270	5870	5870	5870	5870	0
244	20241022	152200	51391270	5870	5870	5870	5870	0
245	20241022	152100	51391270	5870	5870	5870	5870	0
246	20241022	152000	51391270	5870	5870	5870	5870	0
247	20241022	151900	51391270	5870	5870	5870	5870	0
248	20241022	151800	51391270	5870	5870	5870	5870	0
249	20241022	151700	51391270	5870	5870	5870	5870	0
250	20241022	151600	51391270	5870	5870	5870	5870	5
251	20241022	151500	51361920	5870	5870	5870	5870	0
252	20241022	151400	51361920	5870	5870	5870	5870	0
253	20241022	151300	51361920	5870	5870	5870	5870	0
254	20241022	151200	51361920	5870	5870	5870	5870	0
255	20241022	151100	51361920	5870	5870	5870	5870	22
256	20241022	151000	51232780	5860	5860	5860	5860	0
257	20241022	150900	51232780	5860	5860	5860	5860	0
258	20241022	150800	51232780	5860	5860	5860	5860	0
259	20241022	150700	51232780	5860	5860	5860	5860	0
260	20241022	150600	51232780	5860	5860	5860	5860	0
261	20241022	150500	51232780	5860	5860	5860	5860	5
262	20241022	150400	51203480	5830	5830	5830	5830	0
263	20241022	150300	51203480	5830	5830	5830	5830	0
264	20241022	150200	51203480	5830	5830	5830	5830	0
265	20241022	150100	51203480	5830	5830	5830	5830	0
266	20241022	150000	51203480	5830	5830	5830	5830	0
267	20241022	145900	51203480	5830	5830	5830	5830	0
268	20241022	145800	51203480	5830	5830	5830	5830	0
269	20241022	145700	51203480	5830	5850	5850	5830	32
270	20241022	145600	51016810	5860	5860	5860	5860	41
271	20241022	145500	50776550	5870	5870	5870	5870	0
272	20241022	145400	50776550	5870	5870	5870	5870	0
273	20241022	145300	50776550	5870	5870	5870	5870	0
274	20241022	145200	50776550	5870	5870	5870	5870	0
275	20241022	145100	50776550	5870	5870	5870	5870	0
276	20241022	145000	50776550	5870	5870	5870	5870	0
277	20241022	144900	50776550	5870	5870	5870	5870	0
278	20241022	144800	50776550	5870	5870	5870	5870	0
279	20241022	144700	50776550	5870	5870	5870	5870	0
280	20241022	144600	50776550	5870	5870	5870	5870	0
281	20241022	144500	50776550	5870	5870	5870	5870	0
282	20241022	144400	50776550	5870	5870	5870	5870	0
283	20241022	144300	50776550	5870	5870	5870	5870	0
284	20241022	144200	50776550	5870	5870	5870	5870	0
285	20241022	144100	50776550	5870	5870	5870	5870	0
286	20241022	144000	50776550	5870	5870	5870	5870	0
287	20241022	143900	50776550	5870	5870	5870	5870	0
288	20241022	143800	50776550	5870	5870	5870	5870	0
289	20241022	143700	50776550	5870	5870	5870	5870	0
290	20241022	143600	50776550	5870	5870	5870	5870	0
291	20241022	143500	50776550	5870	5870	5870	5870	0
292	20241022	143400	50776550	5870	5870	5870	5870	0
293	20241022	143300	50776550	5870	5870	5870	5870	73
294	20241022	143200	50348040	5880	5880	5880	5880	0
295	20241022	143100	50348040	5880	5880	5880	5880	0
296	20241022	143000	50348040	5880	5880	5880	5880	0
297	20241022	142900	50348040	5880	5880	5880	5880	0
298	20241022	142800	50348040	5880	5880	5880	5880	0
299	20241022	142700	50348040	5880	5880	5880	5880	0
300	20241022	142600	50348040	5880	5880	5880	5880	0
301	20241022	142500	50348040	5880	5880	5880	5880	0
302	20241022	142400	50348040	5880	5880	5880	5880	0
303	20241022	142300	50348040	5880	5880	5880	5880	0
304	20241022	142200	50348040	5880	5870	5880	5870	326
305	20241022	142100	48433050	5880	5880	5880	5880	0
306	20241022	142000	48433050	5880	5880	5880	5880	0
307	20241022	141900	48433050	5880	5880	5880	5880	0
308	20241022	141800	48433050	5880	5880	5880	5880	0
309	20241022	141700	48433050	5880	5860	5880	5860	58
310	20241022	141600	48092690	5850	5850	5850	5850	0
311	20241022	141500	48092690	5850	5850	5850	5850	0
312	20241022	141400	48092690	5850	5850	5850	5850	0
313	20241022	141300	48092690	5850	5850	5850	5850	0
314	20241022	141200	48092690	5850	5850	5850	5850	0
315	20241022	141100	48092690	5850	5850	5850	5850	0
316	20241022	141000	48092690	5850	5850	5850	5850	0
317	20241022	140900	48092690	5850	5850	5850	5850	54
318	20241022	140800	47776790	5860	5860	5860	5860	0
319	20241022	140700	47776790	5860	5860	5860	5860	0
320	20241022	140600	47776790	5860	5860	5860	5860	0
321	20241022	140500	47776790	5860	5860	5860	5860	0
322	20241022	140400	47776790	5860	5860	5860	5860	0
323	20241022	140300	47776790	5860	5860	5860	5860	0
324	20241022	140200	47776790	5860	5860	5860	5860	1
325	20241022	140100	47770930	5870	5870	5870	5870	0
326	20241022	140000	47770930	5870	5870	5870	5870	0
327	20241022	135900	47770930	5870	5860	5870	5860	24
328	20241022	135800	47630270	5870	5870	5870	5870	0
329	20241022	135700	47630270	5870	5870	5870	5870	0
330	20241022	135600	47630270	5870	5870	5870	5870	0
331	20241022	135500	47630270	5870	5870	5870	5870	0
332	20241022	135400	47630270	5870	5870	5870	5870	0
333	20241022	135300	47630270	5870	5870	5870	5870	0
334	20241022	135200	47630270	5870	5870	5870	5870	0
335	20241022	135100	47630270	5870	5870	5870	5870	0
336	20241022	135000	47630270	5870	5870	5870	5870	30
337	20241022	134900	47454170	5880	5880	5880	5880	0
338	20241022	134800	47454170	5880	5880	5880	5880	0
339	20241022	134700	47454170	5880	5880	5880	5880	0
340	20241022	134600	47454170	5880	5880	5880	5880	0
341	20241022	134500	47454170	5880	5880	5880	5880	0
342	20241022	134400	47454170	5880	5880	5880	5880	0
343	20241022	134300	47454170	5880	5880	5880	5880	0
344	20241022	134200	47454170	5880	5880	5880	5880	0
345	20241022	134100	47454170	5880	5880	5880	5880	0
346	20241022	134000	47454170	5880	5880	5880	5880	0
347	20241022	133900	47454170	5880	5880	5880	5880	0
348	20241022	133800	47454170	5880	5880	5880	5880	0
349	20241022	133700	47454170	5880	5880	5880	5880	0
350	20241022	133600	47454170	5880	5880	5880	5880	0
351	20241022	133500	47454170	5880	5880	5880	5880	0
352	20241022	133400	47454170	5880	5880	5880	5880	0
353	20241022	133300	47454170	5880	5880	5880	5880	0
354	20241022	133200	47454170	5880	5880	5880	5880	0
355	20241022	133100	47454170	5880	5880	5880	5880	0
356	20241022	133000	47454170	5880	5880	5880	5880	0
357	20241022	132900	47454170	5880	5880	5880	5880	7
358	20241022	132800	47413010	5860	5850	5860	5850	58
359	20241022	132700	47073500	5850	5850	5850	5850	0
360	20241022	132600	47073500	5850	5850	5850	5850	0
361	20241022	132500	47073500	5850	5850	5850	5850	0
362	20241022	132400	47073500	5850	5850	5850	5850	0
363	20241022	132300	47073500	5850	5850	5850	5850	0
364	20241022	132200	47073500	5850	5850	5850	5850	358
365	20241022	132100	44979200	5850	5850	5850	5850	0
366	20241022	132000	44979200	5850	5850	5850	5850	0
367	20241022	131900	44979200	5850	5850	5850	5850	0
368	20241022	131800	44979200	5850	5850	5850	5850	0
369	20241022	131700	44979200	5850	5850	5850	5850	0
370	20241022	131600	44979200	5850	5850	5850	5850	0
371	20241022	131500	44979200	5850	5850	5850	5850	0
372	20241022	131400	44979200	5850	5850	5850	5850	0
373	20241022	131300	44979200	5850	5850	5850	5850	0
374	20241022	131200	44979200	5850	5850	5850	5850	0
375	20241022	131100	44979200	5850	5850	5850	5850	0
376	20241022	131000	44979200	5850	5850	5850	5850	0
377	20241022	130900	44979200	5850	5850	5850	5850	0
378	20241022	130800	44979200	5850	5850	5850	5850	0
379	20241022	130700	44979200	5850	5850	5850	5850	0
380	20241022	130600	44979200	5850	5850	5850	5850	0
381	20241022	130500	44979200	5850	5850	5850	5850	0
382	20241022	130400	44979200	5850	5850	5850	5850	0
383	20241022	130300	44979200	5850	5850	5850	5850	0
384	20241022	130200	44979200	5850	5850	5850	5850	0
385	20241022	130100	44979200	5850	5850	5850	5850	0
386	20241022	130000	44979200	5850	5830	5850	5830	2
387	20241022	125900	44967520	5830	5830	5830	5830	0
388	20241022	125800	44967520	5830	5830	5830	5830	0
389	20241022	125700	44967520	5830	5830	5830	5830	110
390	20241022	125600	44326220	5840	5840	5840	5840	105
391	20241022	125500	43713020	5840	5840	5840	5840	37
392	20241022	125400	43496940	5840	5840	5840	5840	0
393	20241022	125300	43496940	5840	5840	5840	5840	17
394	20241022	125200	43397660	5830	5830	5830	5830	1
395	20241022	125100	43391830	5860	5860	5860	5860	0
396	20241022	125000	43391830	5860	5860	5860	5860	0
397	20241022	124900	43391830	5860	5860	5860	5860	0
398	20241022	124800	43391830	5860	5860	5860	5860	0
399	20241022	124700	43391830	5860	5860	5860	5860	0
400	20241022	124600	43391830	5860	5860	5860	5860	0
401	20241022	124500	43391830	5860	5860	5860	5860	3
402	20241022	124400	43374250	5830	5830	5830	5830	340
403	20241022	124300	41392050	5830	5830	5830	5830	0
404	20241022	124200	41392050	5830	5830	5830	5830	0
405	20241022	124100	41392050	5830	5830	5830	5830	0
406	20241022	124000	41392050	5830	5850	5850	5830	311
407	20241022	123900	39577480	5860	5860	5860	5860	0
408	20241022	123800	39577480	5860	5860	5860	5860	0
409	20241022	123700	39577480	5860	5860	5860	5860	0
410	20241022	123600	39577480	5860	5860	5860	5860	0
411	20241022	123500	39577480	5860	5860	5860	5860	0
412	20241022	123400	39577480	5860	5860	5860	5860	0
413	20241022	123300	39577480	5860	5860	5860	5860	0
414	20241022	123200	39577480	5860	5860	5860	5860	0
415	20241022	123100	39577480	5860	5860	5860	5860	0
416	20241022	123000	39577480	5860	5860	5860	5860	0
417	20241022	122900	39577480	5860	5860	5860	5860	0
418	20241022	122800	39577480	5860	5860	5860	5860	22
419	20241022	122700	39448560	5890	5890	5890	5890	0
420	20241022	122600	39448560	5890	5890	5890	5890	0
421	20241022	122500	39448560	5890	5890	5890	5890	0
422	20241022	122400	39448560	5890	5890	5890	5890	0
423	20241022	122300	39448560	5890	5890	5890	5890	0
424	20241022	122200	39448560	5890	5890	5890	5890	0
425	20241022	122100	39448560	5890	5890	5890	5890	0
426	20241022	122000	39448560	5890	5890	5890	5890	0
427	20241022	121900	39448560	5890	5890	5890	5890	0
428	20241022	121800	39448560	5890	5890	5890	5890	0
429	20241022	121700	39448560	5890	5890	5890	5890	65
430	20241022	121600	39065710	5890	5890	5890	5890	0
431	20241022	121500	39065710	5890	5890	5890	5890	0
432	20241022	121400	39065710	5890	5890	5890	5890	0
433	20241022	121300	39065710	5890	5890	5890	5890	0
434	20241022	121200	39065710	5890	5890	5890	5890	0
435	20241022	121100	39065710	5890	5890	5890	5890	0
436	20241022	121000	39065710	5890	5890	5890	5890	0
437	20241022	120900	39065710	5890	5890	5890	5890	0
438	20241022	120800	39065710	5890	5890	5890	5890	0
439	20241022	120700	39065710	5890	5890	5890	5890	0
440	20241022	120600	39065710	5890	5890	5890	5890	0
441	20241022	120500	39065710	5890	5890	5890	5890	0
442	20241022	120400	39065710	5890	5890	5890	5890	0
443	20241022	120300	39065710	5890	5890	5890	5890	0
444	20241022	120200	39065710	5890	5890	5890	5890	0
445	20241022	120100	39065710	5890	5890	5890	5890	0
446	20241022	120000	39065710	5890	5890	5890	5890	0
447	20241022	115900	39065710	5890	5890	5890	5890	0
448	20241022	115800	39065710	5890	5890	5890	5890	0
449	20241022	115700	39065710	5890	5890	5890	5890	0
450	20241022	115600	39065710	5890	5850	5890	5850	78
451	20241022	115500	38609340	5850	5850	5850	5850	1000
452	20241022	115400	32759340	5840	5840	5840	5840	0
453	20241022	115300	32759340	5840	5840	5840	5840	0
454	20241022	115200	32759340	5840	5840	5840	5840	0
455	20241022	115100	32759340	5840	5840	5840	5840	0
456	20241022	115000	32759340	5840	5840	5840	5840	0
457	20241022	114900	32759340	5840	5840	5840	5840	4
458	20241022	114800	32735980	5850	5850	5850	5850	0
459	20241022	114700	32735980	5850	5850	5850	5850	0
460	20241022	114600	32735980	5850	5850	5850	5850	0
461	20241022	114500	32735980	5850	5840	5850	5840	6
462	20241022	114400	32700930	5840	5840	5840	5840	0
463	20241022	114300	32700930	5840	5840	5840	5840	0
464	20241022	114200	32700930	5840	5840	5840	5840	65
465	20241022	114100	32321330	5840	5830	5840	5830	61
466	20241022	114000	31965100	5840	5840	5840	5840	0
467	20241022	113900	31965100	5840	5840	5840	5840	0
468	20241022	113800	31965100	5840	5840	5840	5840	0
469	20241022	113700	31965100	5840	5840	5840	5840	0
470	20241022	113600	31965100	5840	5840	5840	5840	0
471	20241022	113500	31965100	5840	5840	5840	5840	17
472	20241022	113400	31865820	5850	5850	5850	5850	0
473	20241022	113300	31865820	5850	5850	5850	5850	0
474	20241022	113200	31865820	5850	5850	5850	5850	2
475	20241022	113100	31854120	5850	5850	5850	5850	0
476	20241022	113000	31854120	5850	5850	5850	5850	0
477	20241022	112900	31854120	5850	5850	5850	5850	0
478	20241022	112800	31854120	5850	5850	5850	5850	0
479	20241022	112700	31854120	5850	5850	5850	5850	0
480	20241022	112600	31854120	5850	5850	5850	5850	0
481	20241022	112500	31854120	5850	5850	5850	5850	0
482	20241022	112400	31854120	5850	5850	5850	5850	0
483	20241022	112300	31854120	5850	5850	5850	5850	0
484	20241022	112200	31854120	5850	5850	5850	5850	0
485	20241022	112100	31854120	5850	5850	5850	5850	0
486	20241022	112000	31854120	5850	5850	5850	5850	0
487	20241022	111900	31854120	5850	5850	5850	5850	0
488	20241022	111800	31854120	5850	5850	5850	5850	0
489	20241022	111700	31854120	5850	5850	5850	5850	0
490	20241022	111600	31854120	5850	5850	5850	5850	0
491	20241022	111500	31854120	5850	5850	5850	5850	0
492	20241022	111400	31854120	5850	5850	5850	5850	0
493	20241022	111300	31854120	5850	5850	5850	5850	0
494	20241022	111200	31854120	5850	5850	5850	5850	0
495	20241022	111100	31854120	5850	5850	5850	5850	0
496	20241022	111000	31854120	5850	5850	5850	5850	0
497	20241022	110900	31854120	5850	5850	5850	5850	0
498	20241022	110800	31854120	5850	5850	5850	5850	0
499	20241022	110700	31854120	5850	5850	5850	5850	0
500	20241022	110600	31854120	5850	5850	5850	5850	0
501	20241022	110500	31854120	5850	5830	5850	5830	13
502	20241022	110400	31778290	5850	5850	5850	5850	0
503	20241022	110300	31778290	5850	5850	5850	5850	0
504	20241022	110200	31778290	5850	5850	5850	5850	0
505	20241022	110100	31778290	5850	5850	5850	5850	0
506	20241022	110000	31778290	5850	5850	5850	5850	0
507	20241022	105900	31778290	5850	5850	5850	5850	0
508	20241022	105800	31778290	5850	5850	5850	5850	0
509	20241022	105700	31778290	5850	5850	5850	5850	0
510	20241022	105600	31778290	5850	5850	5850	5850	0
511	20241022	105500	31778290	5850	5850	5850	5850	3
512	20241022	105400	31760740	5810	5810	5810	5810	1103
513	20241022	105300	25352310	5850	5810	5850	5810	182
514	20241022	105200	24294690	5840	5840	5840	5840	0
515	20241022	105100	24294690	5840	5840	5840	5840	0
516	20241022	105000	24294690	5840	5840	5840	5840	0
517	20241022	104900	24294690	5840	5840	5840	5840	0
518	20241022	104800	24294690	5840	5830	5840	5830	3
519	20241022	104700	24277190	5810	5810	5810	5810	0
520	20241022	104600	24277190	5810	5810	5810	5810	0
521	20241022	104500	24277190	5810	5810	5810	5810	0
522	20241022	104400	24277190	5810	5810	5810	5810	0
523	20241022	104300	24277190	5810	5810	5810	5810	0
524	20241022	104200	24277190	5810	5810	5810	5810	0
525	20241022	104100	24277190	5810	5810	5810	5810	0
526	20241022	104000	24277190	5810	5810	5810	5810	9
527	20241022	103900	24224900	5810	5810	5810	5810	0
528	20241022	103800	24224900	5810	5810	5810	5810	0
529	20241022	103700	24224900	5810	5810	5810	5810	0
530	20241022	103600	24224900	5810	5810	5810	5810	0
531	20241022	103500	24224900	5810	5810	5810	5810	0
532	20241022	103400	24224900	5810	5810	5810	5810	0
533	20241022	103300	24224900	5810	5810	5810	5810	0
534	20241022	103200	24224900	5810	5810	5810	5810	0
535	20241022	103100	24224900	5810	5810	5810	5810	0
536	20241022	103000	24224900	5810	5810	5810	5810	0
537	20241022	102900	24224900	5810	5810	5810	5810	0
538	20241022	102800	24224900	5810	5810	5810	5810	300
539	20241022	102700	22481900	5810	5810	5810	5810	0
540	20241022	102600	22481900	5810	5810	5810	5810	0
541	20241022	102500	22481900	5810	5810	5810	5810	0
542	20241022	102400	22481900	5810	5810	5810	5810	0
543	20241022	102300	22481900	5810	5810	5810	5810	0
544	20241022	102200	22481900	5810	5810	5810	5810	499
545	20241022	102100	19582710	5830	5830	5830	5830	0
546	20241022	102000	19582710	5830	5830	5830	5830	0
547	20241022	101900	19582710	5830	5830	5830	5830	0
548	20241022	101800	19582710	5830	5830	5830	5830	0
549	20241022	101700	19582710	5830	5830	5830	5830	2
550	20241022	101600	19571050	5810	5810	5810	5810	0
551	20241022	101500	19571050	5810	5810	5810	5810	5
552	20241022	101400	19542000	5810	5810	5810	5810	0
553	20241022	101300	19542000	5810	5810	5810	5810	0
554	20241022	101200	19542000	5810	5810	5810	5810	0
555	20241022	101100	19542000	5810	5810	5810	5810	0
556	20241022	101000	19542000	5810	5810	5810	5810	0
557	20241022	100900	19542000	5810	5810	5810	5810	0
558	20241022	100800	19542000	5810	5810	5810	5810	0
559	20241022	100700	19542000	5810	5810	5810	5810	0
560	20241022	100600	19542000	5810	5810	5810	5810	17
561	20241022	100500	19443230	5810	5820	5820	5810	48
562	20241022	100400	19164180	5810	5810	5810	5810	0
563	20241022	100300	19164180	5810	5810	5810	5810	0
564	20241022	100200	19164180	5810	5810	5810	5810	0
565	20241022	100100	19164180	5810	5810	5810	5810	17
566	20241022	100000	19065410	5820	5820	5820	5820	0
567	20241022	095900	19065410	5820	5820	5820	5820	0
568	20241022	095800	19065410	5820	5820	5820	5820	0
569	20241022	095700	19065410	5820	5830	5830	5820	1148
570	20241022	095600	12373220	5840	5840	5840	5840	0
571	20241022	095500	12373220	5840	5840	5840	5840	0
572	20241022	095400	12373220	5840	5840	5840	5840	0
573	20241022	095300	12373220	5840	5840	5840	5840	0
574	20241022	095200	12373220	5840	5840	5840	5840	0
575	20241022	095100	12373220	5840	5840	5840	5840	0
576	20241022	095000	12373220	5840	5840	5840	5840	0
577	20241022	094900	12373220	5840	5840	5840	5840	0
578	20241022	094800	12373220	5840	5840	5840	5840	0
579	20241022	094700	12373220	5840	5840	5840	5840	0
580	20241022	094600	12373220	5840	5840	5840	5840	0
581	20241022	094500	12373220	5840	5850	5850	5840	115
582	20241022	094400	11701610	5850	5850	5850	5850	0
583	20241022	094300	11701610	5850	5850	5850	5850	0
584	20241022	094200	11701610	5850	5850	5850	5850	4
585	20241022	094100	11678210	5870	5870	5870	5870	4
586	20241022	094000	11654730	5840	5840	5840	5840	0
587	20241022	093900	11654730	5840	5840	5840	5840	1
588	20241022	093800	11648890	5840	5840	5840	5840	0
589	20241022	093700	11648890	5840	5840	5840	5840	0
590	20241022	093600	11648890	5840	5840	5840	5840	0
591	20241022	093500	11648890	5840	5840	5840	5840	0
592	20241022	093400	11648890	5840	5840	5840	5840	0
593	20241022	093300	11648890	5840	5840	5840	5840	1
594	20241022	093200	11643050	5840	5840	5840	5840	0
595	20241022	093100	11643050	5840	5840	5840	5840	0
596	20241022	093000	11643050	5840	5840	5840	5840	0
597	20241022	092900	11643050	5840	5840	5840	5840	0
598	20241022	092800	11643050	5840	5840	5840	5840	0
599	20241022	092700	11643050	5840	5840	5880	5840	33
600	20241022	092600	11449090	5840	5840	5840	5840	0
601	20241022	092500	11449090	5840	5840	5840	5840	4
602	20241022	092400	11425730	5840	5840	5840	5840	0
603	20241022	092300	11425730	5840	5840	5840	5840	0
604	20241022	092200	11425730	5840	5840	5840	5840	0
605	20241022	092100	11425730	5840	5840	5840	5840	1
606	20241022	092000	11419890	5900	5900	5900	5900	0
607	20241022	091900	11419890	5900	5900	5900	5900	0
608	20241022	091800	11419890	5900	5900	5900	5900	0
609	20241022	091700	11419890	5900	5900	5900	5900	0
610	20241022	091600	11419890	5900	5840	5900	5840	3
611	20241022	091500	11402250	5920	5920	5920	5920	0
612	20241022	091400	11402250	5920	5920	5920	5920	1
613	20241022	091300	11396330	5920	5920	5920	5920	0
614	20241022	091200	11396330	5920	5920	5920	5920	0
615	20241022	091100	11396330	5920	5850	5920	5850	1120
616	20241022	091000	4830900	5830	5830	5830	5830	1
617	20241022	090900	4825070	5860	5860	5860	5860	0
618	20241022	090800	4825070	5860	5860	5860	5860	0
619	20241022	090700	4825070	5860	5860	5860	5860	0
620	20241022	090600	4825070	5860	5860	5860	5860	0
621	20241022	090500	4825070	5860	5860	5860	5860	6
622	20241022	090400	4789910	5850	5850	5850	5850	1
623	20241022	090300	4784060	5900	5900	5900	5900	0
624	20241022	090200	4784060	5900	5900	5900	5900	0
625	20241022	090100	4784060	5900	5820	5900	5820	471
626	20241022	090000	2033500	5810	5810	5810	5810	350