KissMeData/054410/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	193800	9979320	3960	3960	3960	3960	2
3	20241022	193700	9979320	3960	3960	3960	3960	0
4	20241022	193600	9979320	3960	3960	3960	3960	0
5	20241022	193500	9979320	3960	3960	3960	3960	0
6	20241022	193400	9979320	3960	3960	3960	3960	0
7	20241022	193300	9979320	3960	3960	3960	3960	0
8	20241022	193200	9979320	3960	3960	3960	3960	0
9	20241022	193100	9979320	3960	3960	3960	3960	0
10	20241022	193000	9979320	3960	3960	3960	3960	0
11	20241022	192900	9979320	3960	3960	3960	3960	0
12	20241022	192800	9979320	3960	3960	3960	3960	0
13	20241022	192700	9979320	3960	3960	3960	3960	0
14	20241022	192600	9979320	3960	3960	3960	3960	0
15	20241022	192500	9979320	3960	3960	3960	3960	0
16	20241022	192400	9979320	3960	3960	3960	3960	0
17	20241022	192300	9979320	3960	3960	3960	3960	0
18	20241022	192200	9979320	3960	3960	3960	3960	0
19	20241022	192100	9979320	3960	3960	3960	3960	0
20	20241022	192000	9979320	3960	3960	3960	3960	0
21	20241022	191900	9979320	3960	3960	3960	3960	0
22	20241022	191800	9979320	3960	3960	3960	3960	0
23	20241022	191700	9979320	3960	3960	3960	3960	0
24	20241022	191600	9979320	3960	3960	3960	3960	0
25	20241022	191500	9979320	3960	3960	3960	3960	0
26	20241022	191400	9979320	3960	3960	3960	3960	0
27	20241022	191300	9979320	3960	3960	3960	3960	0
28	20241022	191200	9979320	3960	3960	3960	3960	0
29	20241022	191100	9979320	3960	3960	3960	3960	0
30	20241022	191000	9979320	3960	3960	3960	3960	0
31	20241022	190900	9979320	3960	3960	3960	3960	0
32	20241022	190800	9979320	3960	3960	3960	3960	2
33	20241022	190700	9979320	3960	3960	3960	3960	0
34	20241022	190600	9979320	3960	3960	3960	3960	0
35	20241022	190500	9979320	3960	3960	3960	3960	0
36	20241022	190400	9979320	3960	3960	3960	3960	0
37	20241022	190300	9979320	3960	3960	3960	3960	0
38	20241022	190200	9979320	3960	3960	3960	3960	0
39	20241022	190100	9979320	3960	3960	3960	3960	0
40	20241022	190000	9979320	3960	3960	3960	3960	0
41	20241022	185900	9979320	3960	3960	3960	3960	0
42	20241022	185800	9979320	3960	3960	3960	3960	0
43	20241022	185700	9979320	3960	3960	3960	3960	0
44	20241022	185600	9979320	3960	3960	3960	3960	0
45	20241022	185500	9979320	3960	3960	3960	3960	0
46	20241022	185400	9979320	3960	3960	3960	3960	0
47	20241022	185300	9979320	3960	3960	3960	3960	0
48	20241022	185200	9979320	3960	3960	3960	3960	0
49	20241022	185100	9979320	3960	3960	3960	3960	0
50	20241022	185000	9979320	3960	3960	3960	3960	0
51	20241022	184900	9979320	3960	3960	3960	3960	0
52	20241022	184800	9979320	3960	3960	3960	3960	0
53	20241022	184700	9979320	3960	3960	3960	3960	0
54	20241022	184600	9979320	3960	3960	3960	3960	0
55	20241022	184500	9979320	3960	3960	3960	3960	0
56	20241022	184400	9979320	3960	3960	3960	3960	0
57	20241022	184300	9979320	3960	3960	3960	3960	0
58	20241022	184200	9979320	3960	3960	3960	3960	0
59	20241022	184100	9979320	3960	3960	3960	3960	0
60	20241022	184000	9979320	3960	3960	3960	3960	0
61	20241022	183900	9979320	3960	3960	3960	3960	0
62	20241022	183800	9979320	3960	3960	3960	3960	2
63	20241022	183700	9979320	3960	3960	3960	3960	0
64	20241022	183600	9979320	3960	3960	3960	3960	0
65	20241022	183500	9979320	3960	3960	3960	3960	0
66	20241022	183400	9979320	3960	3960	3960	3960	0
67	20241022	183300	9979320	3960	3960	3960	3960	0
68	20241022	183200	9979320	3960	3960	3960	3960	0
69	20241022	183100	9979320	3960	3960	3960	3960	0
70	20241022	183000	9979320	3960	3960	3960	3960	0
71	20241022	182900	9979320	3960	3960	3960	3960	0
72	20241022	182800	9979320	3960	3960	3960	3960	0
73	20241022	182700	9979320	3960	3960	3960	3960	0
74	20241022	182600	9979320	3960	3960	3960	3960	0
75	20241022	182500	9979320	3960	3960	3960	3960	0
76	20241022	182400	9979320	3960	3960	3960	3960	0
77	20241022	182300	9979320	3960	3960	3960	3960	0
78	20241022	182200	9979320	3960	3960	3960	3960	0
79	20241022	182100	9979320	3960	3960	3960	3960	0
80	20241022	182000	9979320	3960	3960	3960	3960	0
81	20241022	181900	9979320	3960	3960	3960	3960	0
82	20241022	181800	9979320	3960	3960	3960	3960	0
83	20241022	181700	9979320	3960	3960	3960	3960	0
84	20241022	181600	9979320	3960	3960	3960	3960	0
85	20241022	181500	9979320	3960	3960	3960	3960	0
86	20241022	181400	9979320	3960	3960	3960	3960	0
87	20241022	181300	9979320	3960	3960	3960	3960	0
88	20241022	181200	9979320	3960	3960	3960	3960	0
89	20241022	181100	9979320	3960	3960	3960	3960	0
90	20241022	181000	9979320	3960	3960	3960	3960	0
91	20241022	180900	9979320	3960	3960	3960	3960	0
92	20241022	180800	9979320	3960	3960	3960	3960	2
93	20241022	180700	9979320	3960	3960	3960	3960	0
94	20241022	180600	9979320	3960	3960	3960	3960	0
95	20241022	180500	9979320	3960	3960	3960	3960	0
96	20241022	180400	9979320	3960	3960	3960	3960	0
97	20241022	180300	9979320	3960	3960	3960	3960	0
98	20241022	180200	9979320	3960	3960	3960	3960	0
99	20241022	180100	9979320	3960	3960	3960	3960	0
100	20241022	180000	9979320	3960	3960	3960	3960	0
101	20241022	175900	9979320	3960	3960	3960	3960	0
102	20241022	175800	9979320	3960	3960	3960	3960	0
103	20241022	175700	9979320	3960	3960	3960	3960	0
104	20241022	175600	9979320	3960	3960	3960	3960	0
105	20241022	175500	9979320	3960	3960	3960	3960	0
106	20241022	175400	9979320	3960	3960	3960	3960	0
107	20241022	175300	9979320	3960	3960	3960	3960	0
108	20241022	175200	9979320	3960	3960	3960	3960	0
109	20241022	175100	9979320	3960	3960	3960	3960	0
110	20241022	175000	9979320	3960	3960	3960	3960	0
111	20241022	174900	9979320	3960	3960	3960	3960	0
112	20241022	174800	9979320	3960	3960	3960	3960	0
113	20241022	174700	9979320	3960	3960	3960	3960	0
114	20241022	174600	9979320	3960	3960	3960	3960	0
115	20241022	174500	9979320	3960	3960	3960	3960	0
116	20241022	174400	9979320	3960	3960	3960	3960	0
117	20241022	174300	9979320	3960	3960	3960	3960	0
118	20241022	174200	9979320	3960	3960	3960	3960	0
119	20241022	174100	9979320	3960	3960	3960	3960	0
120	20241022	174000	9979320	3960	3960	3960	3960	0
121	20241022	173900	9979320	3960	3960	3960	3960	0
122	20241022	173800	9979320	3960	3960	3960	3960	2
123	20241022	173700	9979320	3960	3960	3960	3960	0
124	20241022	173600	9979320	3960	3960	3960	3960	0
125	20241022	173500	9979320	3960	3960	3960	3960	0
126	20241022	173400	9979320	3960	3960	3960	3960	0
127	20241022	173300	9979320	3960	3960	3960	3960	0
128	20241022	173200	9979320	3960	3960	3960	3960	0
129	20241022	173100	9979320	3960	3960	3960	3960	0
130	20241022	173000	9979320	3960	3960	3960	3960	0
131	20241022	172900	9979320	3960	3960	3960	3960	0
132	20241022	172800	9979320	3960	3960	3960	3960	0
133	20241022	172700	9979320	3960	3960	3960	3960	0
134	20241022	172600	9979320	3960	3960	3960	3960	0
135	20241022	172500	9979320	3960	3960	3960	3960	0
136	20241022	172400	9979320	3960	3960	3960	3960	0
137	20241022	172300	9979320	3960	3960	3960	3960	0
138	20241022	172200	9979320	3960	3960	3960	3960	0
139	20241022	172100	9979320	3960	3960	3960	3960	0
140	20241022	172000	9979320	3960	3960	3960	3960	0
141	20241022	171900	9979320	3960	3960	3960	3960	0
142	20241022	171800	9979320	3960	3960	3960	3960	0
143	20241022	171700	9979320	3960	3960	3960	3960	0
144	20241022	171600	9979320	3960	3960	3960	3960	0
145	20241022	171500	9979320	3960	3960	3960	3960	0
146	20241022	171400	9979320	3960	3960	3960	3960	0
147	20241022	171300	9979320	3960	3960	3960	3960	0
148	20241022	171200	9979320	3960	3960	3960	3960	0
149	20241022	171100	9979320	3960	3960	3960	3960	0
150	20241022	171000	9979320	3960	3960	3960	3960	0
151	20241022	170900	9979320	3960	3960	3960	3960	0
152	20241022	170800	9979320	3960	3960	3960	3960	2
153	20241022	170700	9979320	3960	3960	3960	3960	0
154	20241022	170600	9979320	3960	3960	3960	3960	0
155	20241022	170500	9979320	3960	3960	3960	3960	0
156	20241022	170400	9979320	3960	3960	3960	3960	0
157	20241022	170300	9979320	3960	3960	3960	3960	0
158	20241022	170200	9979320	3960	3960	3960	3960	0
159	20241022	170100	9979320	3960	3960	3960	3960	0
160	20241022	170000	9979320	3960	3960	3960	3960	0
161	20241022	165900	9979320	3960	3960	3960	3960	0
162	20241022	165800	9979320	3960	3960	3960	3960	0
163	20241022	165700	9979320	3960	3960	3960	3960	0
164	20241022	165600	9979320	3960	3960	3960	3960	0
165	20241022	165500	9979320	3960	3960	3960	3960	0
166	20241022	165400	9979320	3960	3960	3960	3960	0
167	20241022	165300	9979320	3960	3960	3960	3960	0
168	20241022	165200	9979320	3960	3960	3960	3960	0
169	20241022	165100	9979320	3960	3960	3960	3960	0
170	20241022	165000	9979320	3960	3960	3960	3960	0
171	20241022	164900	9979320	3960	3960	3960	3960	0
172	20241022	164800	9979320	3960	3960	3960	3960	0
173	20241022	164700	9979320	3960	3960	3960	3960	0
174	20241022	164600	9979320	3960	3960	3960	3960	0
175	20241022	164500	9979320	3960	3960	3960	3960	0
176	20241022	164400	9979320	3960	3960	3960	3960	0
177	20241022	164300	9979320	3960	3960	3960	3960	0
178	20241022	164200	9979320	3960	3960	3960	3960	0
179	20241022	164100	9979320	3960	3960	3960	3960	0
180	20241022	164000	9979320	3960	3960	3960	3960	0
181	20241022	163900	9979320	3960	3960	3960	3960	0
182	20241022	163800	9979320	3960	3960	3960	3960	2
183	20241022	163700	9979320	3960	3960	3960	3960	0
184	20241022	163600	9979320	3960	3960	3960	3960	0
185	20241022	163500	9979320	3960	3960	3960	3960	0
186	20241022	163400	9979320	3960	3960	3960	3960	0
187	20241022	163300	9979320	3960	3960	3960	3960	0
188	20241022	163200	9979320	3960	3960	3960	3960	0
189	20241022	163100	9979320	3960	3960	3960	3960	0
190	20241022	163000	9979320	3960	3960	3960	3960	0
191	20241022	162900	9979320	3960	3960	3960	3960	0
192	20241022	162800	9979320	3960	3960	3960	3960	0
193	20241022	162700	9979320	3960	3960	3960	3960	0
194	20241022	162600	9979320	3960	3960	3960	3960	0
195	20241022	162500	9979320	3960	3960	3960	3960	0
196	20241022	162400	9979320	3960	3960	3960	3960	0
197	20241022	162300	9979320	3960	3960	3960	3960	0
198	20241022	162200	9979320	3960	3960	3960	3960	0
199	20241022	162100	9979320	3960	3960	3960	3960	0
200	20241022	162000	9979320	3960	3960	3960	3960	0
201	20241022	161900	9979320	3960	3960	3960	3960	0
202	20241022	161800	9979320	3960	3960	3960	3960	0
203	20241022	161700	9979320	3960	3960	3960	3960	0
204	20241022	161600	9979320	3960	3960	3960	3960	0
205	20241022	161500	9979320	3960	3960	3960	3960	0
206	20241022	161400	9979320	3960	3960	3960	3960	0
207	20241022	161300	9979320	3960	3960	3960	3960	0
208	20241022	161200	9979320	3960	3960	3960	3960	0
209	20241022	161100	9979320	3960	3960	3960	3960	0
210	20241022	161000	9979320	3960	3960	3960	3960	0
211	20241022	160900	9979320	3960	3960	3960	3960	0
212	20241022	160800	9979320	3960	3960	3960	3960	2
213	20241022	160700	9979320	3960	3960	3960	3960	0
214	20241022	160600	9979320	3960	3960	3960	3960	0
215	20241022	160500	9979320	3960	3960	3960	3960	0
216	20241022	160400	9979320	3960	3960	3960	3960	0
217	20241022	160300	9979320	3960	3960	3960	3960	0
218	20241022	160200	9979320	3960	3960	3960	3960	0
219	20241022	160100	9979320	3960	3960	3960	3960	0
220	20241022	160000	9979320	3960	3960	3960	3960	0
221	20241022	155900	9979320	3960	3960	3960	3960	0
222	20241022	155800	9979320	3960	3960	3960	3960	0
223	20241022	155700	9979320	3960	3960	3960	3960	0
224	20241022	155600	9979320	3960	3960	3960	3960	0
225	20241022	155500	9979320	3960	3960	3960	3960	0
226	20241022	155400	9979320	3960	3960	3960	3960	0
227	20241022	155300	9979320	3960	3960	3960	3960	0
228	20241022	155200	9979320	3960	3960	3960	3960	0
229	20241022	155100	9979320	3960	3960	3960	3960	0
230	20241022	155000	9979320	3960	3960	3960	3960	0
231	20241022	154900	9979320	3960	3960	3960	3960	0
232	20241022	154800	9979320	3960	3960	3960	3960	0
233	20241022	154700	9979320	3960	3960	3960	3960	0
234	20241022	154600	9979320	3960	3960	3960	3960	0
235	20241022	154500	9979320	3960	3960	3960	3960	0
236	20241022	154400	9979320	3960	3960	3960	3960	0
237	20241022	154300	9979320	3960	3960	3960	3960	0
238	20241022	154200	9979320	3960	3960	3960	3960	0
239	20241022	154100	9979320	3960	3960	3960	3960	0
240	20241022	154000	9979320	3960	3960	3960	3960	0
241	20241022	153900	9979320	3960	3960	3960	3960	0
242	20241022	153800	9979320	3960	3960	3960	3960	2
243	20241022	153700	9979320	3960	3960	3960	3960	0
244	20241022	153600	9979320	3960	3960	3960	3960	0
245	20241022	153500	9979320	3960	3960	3960	3960	0
246	20241022	153400	9979320	3960	3960	3960	3960	0
247	20241022	153300	9979320	3960	3960	3960	3960	0
248	20241022	153200	9979320	3960	3960	3960	3960	0
249	20241022	153100	9979320	3960	3960	3960	3960	0
250	20241022	153000	9979320	3960	3960	3960	3960	0
251	20241022	152900	9979320	3960	3960	3960	3960	0
252	20241022	152800	9979320	3960	3960	3960	3960	0
253	20241022	152700	9979320	3960	3960	3960	3960	0
254	20241022	152600	9979320	3960	3960	3960	3960	0
255	20241022	152500	9979320	3960	3960	3960	3960	0
256	20241022	152400	9979320	3960	3960	3960	3960	0
257	20241022	152300	9979320	3960	3960	3960	3960	0
258	20241022	152200	9979320	3960	3960	3960	3960	0
259	20241022	152100	9979320	3960	3960	3960	3960	0
260	20241022	152000	9979320	3960	3960	3960	3960	0
261	20241022	151900	9979320	3960	3960	3960	3960	0
262	20241022	151800	9979320	3960	3960	3960	3960	0
263	20241022	151700	9979320	3960	3960	3960	3960	0
264	20241022	151600	9979320	3960	3960	3960	3960	0
265	20241022	151500	9979320	3960	3960	3960	3960	0
266	20241022	151400	9979320	3960	3960	3960	3960	0
267	20241022	151300	9979320	3960	3960	3960	3960	0
268	20241022	151200	9979320	3960	3960	3960	3960	0
269	20241022	151100	9979320	3960	3960	3960	3960	2
270	20241022	151000	9971400	3960	3960	3960	3960	0
271	20241022	150900	9971400	3960	3960	3960	3960	0
272	20241022	150800	9971400	3960	3960	3960	3960	0
273	20241022	150700	9971400	3960	3960	3960	3960	0
274	20241022	150600	9971400	3960	3960	3960	3960	3
275	20241022	150500	9959520	3960	3960	3960	3960	0
276	20241022	150400	9959520	3960	3960	3960	3960	0
277	20241022	150300	9959520	3960	3960	3960	3960	0
278	20241022	150200	9959520	3960	3960	3960	3960	0
279	20241022	150100	9959520	3960	3960	3960	3960	0
280	20241022	150000	9959520	3960	3960	3960	3960	0
281	20241022	145900	9959520	3960	3960	3960	3960	0
282	20241022	145800	9959520	3960	3960	3960	3960	0
283	20241022	145700	9959520	3960	3960	3960	3960	0
284	20241022	145600	9959520	3960	3960	3960	3960	0
285	20241022	145500	9959520	3960	3960	3960	3960	0
286	20241022	145400	9959520	3960	3960	3960	3960	0
287	20241022	145300	9959520	3960	3960	3960	3960	0
288	20241022	145200	9959520	3960	3960	3960	3960	0
289	20241022	145100	9959520	3960	3960	3960	3960	0
290	20241022	145000	9959520	3960	3960	3960	3960	1
291	20241022	144900	9955560	3960	3960	3960	3960	0
292	20241022	144800	9955560	3960	3960	3960	3960	0
293	20241022	144700	9955560	3960	3960	3960	3960	0
294	20241022	144600	9955560	3960	3960	3960	3960	0
295	20241022	144500	9955560	3960	3960	3960	3960	100
296	20241022	144400	9559560	3960	3960	3960	3960	0
297	20241022	144300	9559560	3960	3960	3960	3960	0
298	20241022	144200	9559560	3960	3960	3960	3960	0
299	20241022	144100	9559560	3960	3960	3960	3960	0
300	20241022	144000	9559560	3960	3960	3960	3960	0
301	20241022	143900	9559560	3960	3960	3960	3960	0
302	20241022	143800	9559560	3960	3960	3960	3960	0
303	20241022	143700	9559560	3960	3960	3960	3960	0
304	20241022	143600	9559560	3960	3960	3960	3960	0
305	20241022	143500	9559560	3960	3960	3960	3960	0
306	20241022	143400	9559560	3960	3960	3960	3960	0
307	20241022	143300	9559560	3960	3960	3960	3960	1
308	20241022	143200	9555600	3960	3960	3960	3960	0
309	20241022	143100	9555600	3960	3960	3960	3960	0
310	20241022	143000	9555600	3960	3960	3960	3960	0
311	20241022	142900	9555600	3960	3960	3960	3960	0
312	20241022	142800	9555600	3960	3960	3960	3960	0
313	20241022	142700	9555600	3960	3960	3960	3960	0
314	20241022	142600	9555600	3960	3960	3960	3960	0
315	20241022	142500	9555600	3960	3960	3960	3960	0
316	20241022	142400	9555600	3960	3960	3960	3960	0
317	20241022	142300	9555600	3960	3960	3960	3960	0
318	20241022	142200	9555600	3960	3960	3960	3960	0
319	20241022	142100	9555600	3960	3960	3960	3960	0
320	20241022	142000	9555600	3960	3960	3960	3960	0
321	20241022	141900	9555600	3960	3960	3960	3960	0
322	20241022	141800	9555600	3960	3960	3960	3960	0
323	20241022	141700	9555600	3960	3960	3960	3960	0
324	20241022	141600	9555600	3960	3960	3960	3960	1
325	20241022	141500	9551640	3960	3960	3960	3960	0
326	20241022	141400	9551640	3960	3960	3960	3960	0
327	20241022	141300	9551640	3960	3960	3960	3960	0
328	20241022	141200	9551640	3960	3960	3960	3960	0
329	20241022	141100	9551640	3960	3960	3960	3960	0
330	20241022	141000	9551640	3960	3960	3960	3960	0
331	20241022	140900	9551640	3960	3960	3960	3960	0
332	20241022	140800	9551640	3960	3960	3960	3960	0
333	20241022	140700	9551640	3960	3960	3960	3960	0
334	20241022	140600	9551640	3960	3960	3960	3960	0
335	20241022	140500	9551640	3960	3960	3960	3960	0
336	20241022	140400	9551640	3960	3960	3960	3960	0
337	20241022	140300	9551640	3960	3960	3960	3960	0
338	20241022	140200	9551640	3960	3960	3960	3960	0
339	20241022	140100	9551640	3960	3960	3960	3960	0
340	20241022	140000	9551640	3960	3960	3960	3960	0
341	20241022	135900	9551640	3960	3960	3960	3960	1
342	20241022	135800	9547680	3960	3960	3960	3960	0
343	20241022	135700	9547680	3960	3960	3960	3960	0
344	20241022	135600	9547680	3960	3960	3960	3960	0
345	20241022	135500	9547680	3960	3960	3960	3960	0
346	20241022	135400	9547680	3960	3960	3960	3960	0
347	20241022	135300	9547680	3960	3960	3960	3960	0
348	20241022	135200	9547680	3960	3960	3960	3960	0
349	20241022	135100	9547680	3960	3960	3960	3960	0
350	20241022	135000	9547680	3960	3960	3960	3960	1
351	20241022	134900	9543720	3920	3935	3935	3920	595
352	20241022	134800	7210030	3960	3960	3960	3960	0
353	20241022	134700	7210030	3960	3960	3960	3960	0
354	20241022	134600	7210030	3960	3960	3960	3960	0
355	20241022	134500	7210030	3960	3960	3960	3960	0
356	20241022	134400	7210030	3960	3960	3960	3960	0
357	20241022	134300	7210030	3960	3960	3960	3960	0
358	20241022	134200	7210030	3960	3960	3960	3960	1
359	20241022	134100	7206070	3960	3960	3960	3960	0
360	20241022	134000	7206070	3960	3960	3960	3960	0
361	20241022	133900	7206070	3960	3960	3960	3960	0
362	20241022	133800	7206070	3960	3960	3960	3960	0
363	20241022	133700	7206070	3960	3960	3960	3960	0
364	20241022	133600	7206070	3960	3960	3960	3960	0
365	20241022	133500	7206070	3960	3960	3960	3960	0
366	20241022	133400	7206070	3960	3960	3960	3960	0
367	20241022	133300	7206070	3960	3960	3960	3960	0
368	20241022	133200	7206070	3960	3960	3960	3960	0
369	20241022	133100	7206070	3960	3960	3960	3960	0
370	20241022	133000	7206070	3960	3960	3960	3960	0
371	20241022	132900	7206070	3960	3960	3960	3960	0
372	20241022	132800	7206070	3960	3960	3960	3960	0
373	20241022	132700	7206070	3960	3960	3960	3960	0
374	20241022	132600	7206070	3960	3960	3960	3960	0
375	20241022	132500	7206070	3960	3960	3960	3960	1
376	20241022	132400	7202110	3960	3960	3960	3960	0
377	20241022	132300	7202110	3960	3960	3960	3960	0
378	20241022	132200	7202110	3960	3960	3960	3960	0
379	20241022	132100	7202110	3960	3960	3960	3960	0
380	20241022	132000	7202110	3960	3960	3960	3960	0
381	20241022	131900	7202110	3960	3960	3960	3960	0
382	20241022	131800	7202110	3960	3960	3960	3960	0
383	20241022	131700	7202110	3960	3960	3960	3960	595
384	20241022	131600	4845910	3960	3960	3960	3960	0
385	20241022	131500	4845910	3960	3960	3960	3960	0
386	20241022	131400	4845910	3960	3960	3960	3960	0
387	20241022	131300	4845910	3960	3925	3960	3925	2
388	20241022	131200	4838025	3960	3960	3960	3960	0
389	20241022	131100	4838025	3960	3960	3960	3960	0
390	20241022	131000	4838025	3960	3960	3960	3960	0
391	20241022	130900	4838025	3960	3960	3960	3960	0
392	20241022	130800	4838025	3960	3960	3960	3960	1
393	20241022	130700	4834065	3960	3960	3960	3960	0
394	20241022	130600	4834065	3960	3960	3960	3960	0
395	20241022	130500	4834065	3960	3960	3960	3960	0
396	20241022	130400	4834065	3960	3960	3960	3960	0
397	20241022	130300	4834065	3960	3960	3960	3960	0
398	20241022	130200	4834065	3960	3960	3960	3960	0
399	20241022	130100	4834065	3960	3960	3960	3960	0
400	20241022	130000	4834065	3960	3960	3960	3960	0
401	20241022	125900	4834065	3960	3960	3960	3960	0
402	20241022	125800	4834065	3960	3960	3960	3960	0
403	20241022	125700	4834065	3960	3960	3960	3960	0
404	20241022	125600	4834065	3960	3960	3960	3960	0
405	20241022	125500	4834065	3960	3960	3960	3960	0
406	20241022	125400	4834065	3960	3960	3960	3960	0
407	20241022	125300	4834065	3960	3960	3960	3960	0
408	20241022	125200	4834065	3960	3960	3960	3960	0
409	20241022	125100	4834065	3960	3960	3960	3960	2
410	20241022	125000	4826145	3960	3960	3960	3960	0
411	20241022	124900	4826145	3960	3960	3960	3960	0
412	20241022	124800	4826145	3960	3960	3960	3960	0
413	20241022	124700	4826145	3960	3960	3960	3960	0
414	20241022	124600	4826145	3960	3960	3960	3960	0
415	20241022	124500	4826145	3960	3960	3960	3960	0
416	20241022	124400	4826145	3960	3960	3960	3960	0
417	20241022	124300	4826145	3960	3960	3960	3960	0
418	20241022	124200	4826145	3960	3960	3960	3960	0
419	20241022	124100	4826145	3960	3960	3960	3960	0
420	20241022	124000	4826145	3960	3960	3960	3960	0
421	20241022	123900	4826145	3960	3960	3960	3960	0
422	20241022	123800	4826145	3960	3960	3960	3960	0
423	20241022	123700	4826145	3960	3960	3960	3960	0
424	20241022	123600	4826145	3960	3960	3960	3960	0
425	20241022	123500	4826145	3960	3960	3960	3960	0
426	20241022	123400	4826145	3960	3960	3960	3960	2
427	20241022	123300	4818225	3920	3920	3920	3920	0
428	20241022	123200	4818225	3920	3920	3920	3920	0
429	20241022	123100	4818225	3920	3920	3920	3920	0
430	20241022	123000	4818225	3920	3935	3935	3920	39
431	20241022	122900	4665130	3960	3960	3960	3960	0
432	20241022	122800	4665130	3960	3960	3960	3960	0
433	20241022	122700	4665130	3960	3960	3960	3960	0
434	20241022	122600	4665130	3960	3960	3960	3960	0
435	20241022	122500	4665130	3960	3960	3960	3960	0
436	20241022	122400	4665130	3960	3960	3960	3960	0
437	20241022	122300	4665130	3960	3960	3960	3960	0
438	20241022	122200	4665130	3960	3960	3960	3960	0
439	20241022	122100	4665130	3960	3960	3960	3960	0
440	20241022	122000	4665130	3960	3960	3960	3960	0
441	20241022	121900	4665130	3960	3960	3960	3960	0
442	20241022	121800	4665130	3960	3960	3960	3960	0
443	20241022	121700	4665130	3960	3960	3960	3960	2
444	20241022	121600	4657210	3960	3960	3960	3960	0
445	20241022	121500	4657210	3960	3960	3960	3960	0
446	20241022	121400	4657210	3960	3960	3960	3960	0
447	20241022	121300	4657210	3960	3960	3960	3960	0
448	20241022	121200	4657210	3960	3960	3960	3960	0
449	20241022	121100	4657210	3960	3960	3960	3960	0
450	20241022	121000	4657210	3960	3960	3960	3960	0
451	20241022	120900	4657210	3960	3960	3960	3960	0
452	20241022	120800	4657210	3960	3960	3960	3960	0
453	20241022	120700	4657210	3960	3960	3960	3960	0
454	20241022	120600	4657210	3960	3960	3960	3960	0
455	20241022	120500	4657210	3960	3960	3960	3960	0
456	20241022	120400	4657210	3960	3960	3960	3960	0
457	20241022	120300	4657210	3960	3960	3960	3960	0
458	20241022	120200	4657210	3960	3960	3960	3960	0
459	20241022	120100	4657210	3960	3960	3960	3960	0
460	20241022	120000	4657210	3960	3960	3960	3960	2
461	20241022	115900	4649290	3960	3960	3960	3960	0
462	20241022	115800	4649290	3960	3960	3960	3960	0
463	20241022	115700	4649290	3960	3960	3960	3960	0
464	20241022	115600	4649290	3960	3960	3960	3960	0
465	20241022	115500	4649290	3960	3960	3960	3960	0
466	20241022	115400	4649290	3960	3960	3960	3960	0
467	20241022	115300	4649290	3960	3960	3960	3960	0
468	20241022	115200	4649290	3960	3960	3960	3960	0
469	20241022	115100	4649290	3960	3960	3960	3960	0
470	20241022	115000	4649290	3960	3960	3960	3960	0
471	20241022	114900	4649290	3960	3960	3960	3960	0
472	20241022	114800	4649290	3960	3960	3960	3960	0
473	20241022	114700	4649290	3960	3960	3960	3960	0
474	20241022	114600	4649290	3960	3960	3960	3960	0
475	20241022	114500	4649290	3960	3960	3960	3960	0
476	20241022	114400	4649290	3960	3960	3960	3960	0
477	20241022	114300	4649290	3960	3960	3960	3960	2
478	20241022	114200	4641370	3955	3955	3955	3955	1
479	20241022	114100	4637415	3950	3950	3950	3950	0
480	20241022	114000	4637415	3950	3950	3950	3950	0
481	20241022	113900	4637415	3950	3950	3950	3950	0
482	20241022	113800	4637415	3950	3950	3950	3950	0
483	20241022	113700	4637415	3950	3950	3950	3950	0
484	20241022	113600	4637415	3950	3950	3950	3950	0
485	20241022	113500	4637415	3950	3950	3950	3950	0
486	20241022	113400	4637415	3950	3950	3950	3950	0
487	20241022	113300	4637415	3950	3950	3950	3950	0
488	20241022	113200	4637415	3950	3950	3950	3950	0
489	20241022	113100	4637415	3950	3950	3950	3950	0
490	20241022	113000	4637415	3950	3950	3950	3950	0
491	20241022	112900	4637415	3950	3950	3950	3950	0
492	20241022	112800	4637415	3950	3950	3950	3950	0
493	20241022	112700	4637415	3950	3950	3950	3950	0
494	20241022	112600	4637415	3950	3950	3950	3950	2
495	20241022	112500	4629515	3950	3950	3950	3950	0
496	20241022	112400	4629515	3950	3950	3950	3950	0
497	20241022	112300	4629515	3950	3950	3950	3950	0
498	20241022	112200	4629515	3950	3950	3950	3950	0
499	20241022	112100	4629515	3950	3950	3950	3950	0
500	20241022	112000	4629515	3950	3950	3950	3950	0
501	20241022	111900	4629515	3950	3950	3950	3950	0
502	20241022	111800	4629515	3950	3950	3950	3950	0
503	20241022	111700	4629515	3950	3950	3950	3950	0
504	20241022	111600	4629515	3950	3950	3950	3950	0
505	20241022	111500	4629515	3950	3950	3950	3950	0
506	20241022	111400	4629515	3950	3950	3950	3950	0
507	20241022	111300	4629515	3950	3950	3950	3950	0
508	20241022	111200	4629515	3950	3950	3950	3950	0
509	20241022	111100	4629515	3950	3950	3950	3950	0
510	20241022	111000	4629515	3950	3950	3950	3950	0
511	20241022	110900	4629515	3950	3950	3950	3950	2
512	20241022	110800	4621615	3950	3950	3950	3950	0
513	20241022	110700	4621615	3950	3950	3950	3950	0
514	20241022	110600	4621615	3950	3950	3950	3950	0
515	20241022	110500	4621615	3950	3950	3950	3950	0
516	20241022	110400	4621615	3950	3950	3950	3950	0
517	20241022	110300	4621615	3950	3950	3950	3950	0
518	20241022	110200	4621615	3950	3950	3950	3950	0
519	20241022	110100	4621615	3950	3950	3950	3950	0
520	20241022	110000	4621615	3950	3950	3950	3950	0
521	20241022	105900	4621615	3950	3950	3950	3950	0
522	20241022	105800	4621615	3950	3950	3950	3950	0
523	20241022	105700	4621615	3950	3950	3950	3950	0
524	20241022	105600	4621615	3950	3950	3950	3950	0
525	20241022	105500	4621615	3950	3950	3950	3950	0
526	20241022	105400	4621615	3950	3950	3950	3950	0
527	20241022	105300	4621615	3950	3950	3950	3950	0
528	20241022	105200	4621615	3950	3950	3950	3950	2
529	20241022	105100	4613715	3955	3955	3955	3955	0
530	20241022	105000	4613715	3955	3955	3955	3955	0
531	20241022	104900	4613715	3955	3955	3955	3955	0
532	20241022	104800	4613715	3955	3955	3955	3955	0
533	20241022	104700	4613715	3955	3955	3955	3955	0
534	20241022	104600	4613715	3955	3955	3955	3955	0
535	20241022	104500	4613715	3955	3955	3955	3955	0
536	20241022	104400	4613715	3955	3955	3955	3955	0
537	20241022	104300	4613715	3955	3955	3955	3955	0
538	20241022	104200	4613715	3955	3955	3955	3955	0
539	20241022	104100	4613715	3955	3955	3955	3955	1
540	20241022	104000	4609760	3955	3955	3955	3955	1
541	20241022	103900	4605805	3960	3960	3960	3960	0
542	20241022	103800	4605805	3960	3960	3960	3960	0
543	20241022	103700	4605805	3960	3960	3960	3960	28
544	20241022	103600	4494925	3960	3960	3960	3960	0
545	20241022	103500	4494925	3960	3960	3960	3960	2
546	20241022	103400	4487005	3955	3955	3955	3955	0
547	20241022	103300	4487005	3955	3955	3955	3955	0
548	20241022	103200	4487005	3955	3955	3955	3955	0
549	20241022	103100	4487005	3955	3955	3955	3955	12
550	20241022	103000	4439545	3960	3960	3960	3960	0
551	20241022	102900	4439545	3960	3960	3960	3960	0
552	20241022	102800	4439545	3960	3960	3960	3960	0
553	20241022	102700	4439545	3960	3960	3960	3960	0
554	20241022	102600	4439545	3960	3960	3960	3960	0
555	20241022	102500	4439545	3960	3960	3960	3960	0
556	20241022	102400	4439545	3960	3960	3960	3960	0
557	20241022	102300	4439545	3960	3960	3960	3960	0
558	20241022	102200	4439545	3960	3960	3960	3960	0
559	20241022	102100	4439545	3960	3960	3960	3960	0
560	20241022	102000	4439545	3960	3960	3960	3960	0
561	20241022	101900	4439545	3960	3960	3960	3960	1
562	20241022	101800	4435585	3960	3960	3960	3960	2
563	20241022	101700	4427665	3920	3920	3920	3920	172
564	20241022	101600	3753425	3915	3915	3915	3915	0
565	20241022	101500	3753425	3915	3915	3915	3915	0
566	20241022	101400	3753425	3915	3915	3915	3915	0
567	20241022	101300	3753425	3915	3915	3915	3915	0
568	20241022	101200	3753425	3915	3915	3915	3915	0
569	20241022	101100	3753425	3915	3915	3915	3915	0
570	20241022	101000	3753425	3915	3915	3915	3915	0
571	20241022	100900	3753425	3915	3915	3915	3915	47
572	20241022	100800	3569420	3915	3915	3915	3915	0
573	20241022	100700	3569420	3915	3915	3915	3915	0
574	20241022	100600	3569420	3915	3915	3915	3915	0
575	20241022	100500	3569420	3915	3915	3915	3915	0
576	20241022	100400	3569420	3915	3915	3915	3915	0
577	20241022	100300	3569420	3915	3915	3915	3915	0
578	20241022	100200	3569420	3915	3915	3915	3915	0
579	20241022	100100	3569420	3915	3915	3915	3915	2
580	20241022	100000	3561590	3915	3915	3915	3915	0
581	20241022	095900	3561590	3915	3915	3915	3915	0
582	20241022	095800	3561590	3915	3915	3915	3915	0
583	20241022	095700	3561590	3915	3915	3915	3915	0
584	20241022	095600	3561590	3915	3915	3915	3915	0
585	20241022	095500	3561590	3915	3915	3915	3915	0
586	20241022	095400	3561590	3915	3915	3915	3915	0
587	20241022	095300	3561590	3915	3915	3915	3915	0
588	20241022	095200	3561590	3915	3915	3915	3915	0
589	20241022	095100	3561590	3915	3915	3915	3915	0
590	20241022	095000	3561590	3915	3915	3915	3915	0
591	20241022	094900	3561590	3915	3915	3915	3915	0
592	20241022	094800	3561590	3915	3915	3915	3915	0
593	20241022	094700	3561590	3915	3915	3915	3915	0
594	20241022	094600	3561590	3915	3915	3915	3915	0
595	20241022	094500	3561590	3915	3915	3915	3915	0
596	20241022	094400	3561590	3915	3915	3915	3915	2
597	20241022	094300	3553760	3915	3915	3915	3915	0
598	20241022	094200	3553760	3915	3915	3915	3915	0
599	20241022	094100	3553760	3915	3915	3915	3915	0
600	20241022	094000	3553760	3915	3915	3915	3915	0
601	20241022	093900	3553760	3915	3915	3915	3915	0
602	20241022	093800	3553760	3915	3915	3915	3915	0
603	20241022	093700	3553760	3915	3915	3915	3915	0
604	20241022	093600	3553760	3915	3915	3915	3915	0
605	20241022	093500	3553760	3915	3915	3915	3915	0
606	20241022	093400	3553760	3915	3915	3915	3915	0
607	20241022	093300	3553760	3915	3915	3915	3915	0
608	20241022	093200	3553760	3915	3915	3915	3915	0
609	20241022	093100	3553760	3915	3915	3915	3915	0
610	20241022	093000	3553760	3915	3915	3915	3915	0
611	20241022	092900	3553760	3915	3915	3915	3915	0
612	20241022	092800	3553760	3915	3915	3915	3915	0
613	20241022	092700	3553760	3915	3915	3915	3915	2
614	20241022	092600	3545930	3915	3915	3915	3915	0
615	20241022	092500	3545930	3915	3915	3915	3915	0
616	20241022	092400	3545930	3915	3915	3915	3915	0
617	20241022	092300	3545930	3915	3915	3915	3915	0
618	20241022	092200	3545930	3915	3915	3915	3915	0
619	20241022	092100	3545930	3915	3915	3915	3915	0
620	20241022	092000	3545930	3915	3915	3915	3915	0
621	20241022	091900	3545930	3915	3915	3915	3915	0
622	20241022	091800	3545930	3915	3915	3915	3915	0
623	20241022	091700	3545930	3915	3915	3915	3915	0
624	20241022	091600	3545930	3915	3915	3915	3915	0
625	20241022	091500	3545930	3915	3915	3915	3915	0
626	20241022	091400	3545930	3915	3915	3915	3915	0
627	20241022	091300	3545930	3915	3915	3915	3915	0
628	20241022	091200	3545930	3915	3915	3915	3915	500
629	20241022	091100	1588430	3905	3905	3905	3905	0
630	20241022	091000	1588430	3905	3905	3905	3905	0
631	20241022	090900	1588430	3905	3905	3905	3905	0
632	20241022	090800	1588430	3905	3905	3905	3905	100
633	20241022	090700	1197930	3905	3905	3905	3905	0
634	20241022	090600	1197930	3905	3905	3905	3905	0
635	20241022	090500	1197930	3905	3905	3905	3905	0
636	20241022	090400	1197930	3905	3905	3905	3905	0
637	20241022	090300	1197930	3905	3905	3905	3905	6
638	20241022	090200	1174500	3915	3915	3915	3915	0
639	20241022	090100	1174500	3915	3915	3915	3915	225
640	20241022	090000	293625	3915	3915	3915	3915	75