KissMeData/010240/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	185500	18667605	4975	4975	4975	4975	167
3	20241021	185400	18667605	4975	4975	4975	4975	0
4	20241021	185300	18667605	4975	4975	4975	4975	0
5	20241021	185200	18667605	4975	4975	4975	4975	0
6	20241021	185100	18667605	4975	4975	4975	4975	0
7	20241021	185000	18667605	4975	4975	4975	4975	0
8	20241021	184900	18667605	4975	4975	4975	4975	0
9	20241021	184800	18667605	4975	4975	4975	4975	0
10	20241021	184700	18667605	4975	4975	4975	4975	0
11	20241021	184600	18667605	4975	4975	4975	4975	0
12	20241021	184500	18667605	4975	4975	4975	4975	0
13	20241021	184400	18667605	4975	4975	4975	4975	0
14	20241021	184300	18667605	4975	4975	4975	4975	0
15	20241021	184200	18667605	4975	4975	4975	4975	0
16	20241021	184100	18667605	4975	4975	4975	4975	0
17	20241021	184000	18667605	4975	4975	4975	4975	0
18	20241021	183900	18667605	4975	4975	4975	4975	0
19	20241021	183800	18667605	4975	4975	4975	4975	0
20	20241021	183700	18667605	4975	4975	4975	4975	0
21	20241021	183600	18667605	4975	4975	4975	4975	0
22	20241021	183500	18667605	4975	4975	4975	4975	0
23	20241021	183400	18667605	4975	4975	4975	4975	0
24	20241021	183300	18667605	4975	4975	4975	4975	0
25	20241021	183200	18667605	4975	4975	4975	4975	0
26	20241021	183100	18667605	4975	4975	4975	4975	0
27	20241021	183000	18667605	4975	4975	4975	4975	0
28	20241021	182900	18667605	4975	4975	4975	4975	0
29	20241021	182800	18667605	4975	4975	4975	4975	0
30	20241021	182700	18667605	4975	4975	4975	4975	0
31	20241021	182600	18667605	4975	4975	4975	4975	0
32	20241021	182500	18667605	4975	4975	4975	4975	167
33	20241021	182400	18667605	4975	4975	4975	4975	0
34	20241021	182300	18667605	4975	4975	4975	4975	0
35	20241021	182200	18667605	4975	4975	4975	4975	0
36	20241021	182100	18667605	4975	4975	4975	4975	0
37	20241021	182000	18667605	4975	4975	4975	4975	0
38	20241021	181900	18667605	4975	4975	4975	4975	0
39	20241021	181800	18667605	4975	4975	4975	4975	0
40	20241021	181700	18667605	4975	4975	4975	4975	0
41	20241021	181600	18667605	4975	4975	4975	4975	0
42	20241021	181500	18667605	4975	4975	4975	4975	0
43	20241021	181400	18667605	4975	4975	4975	4975	0
44	20241021	181300	18667605	4975	4975	4975	4975	0
45	20241021	181200	18667605	4975	4975	4975	4975	0
46	20241021	181100	18667605	4975	4975	4975	4975	0
47	20241021	181000	18667605	4975	4975	4975	4975	0
48	20241021	180900	18667605	4975	4975	4975	4975	0
49	20241021	180800	18667605	4975	4975	4975	4975	0
50	20241021	180700	18667605	4975	4975	4975	4975	0
51	20241021	180600	18667605	4975	4975	4975	4975	0
52	20241021	180500	18667605	4975	4975	4975	4975	0
53	20241021	180400	18667605	4975	4975	4975	4975	0
54	20241021	180300	18667605	4975	4975	4975	4975	0
55	20241021	180200	18667605	4975	4975	4975	4975	0
56	20241021	180100	18667605	4975	4975	4975	4975	0
57	20241021	180000	18667605	4975	4975	4975	4975	0
58	20241021	175900	18667605	4975	4975	4975	4975	0
59	20241021	175800	18667605	4975	4975	4975	4975	0
60	20241021	175700	18667605	4975	4975	4975	4975	0
61	20241021	175600	18667605	4975	4975	4975	4975	0
62	20241021	175500	18667605	4975	4975	4975	4975	167
63	20241021	175400	18667605	4975	4975	4975	4975	0
64	20241021	175300	18667605	4975	4975	4975	4975	0
65	20241021	175200	18667605	4975	4975	4975	4975	0
66	20241021	175100	18667605	4975	4975	4975	4975	0
67	20241021	175000	18667605	4975	4975	4975	4975	0
68	20241021	174900	18667605	4975	4975	4975	4975	0
69	20241021	174800	18667605	4975	4975	4975	4975	0
70	20241021	174700	18667605	4975	4975	4975	4975	0
71	20241021	174600	18667605	4975	4975	4975	4975	0
72	20241021	174500	18667605	4975	4975	4975	4975	0
73	20241021	174400	18667605	4975	4975	4975	4975	0
74	20241021	174300	18667605	4975	4975	4975	4975	0
75	20241021	174200	18667605	4975	4975	4975	4975	0
76	20241021	174100	18667605	4975	4975	4975	4975	0
77	20241021	174000	18667605	4975	4975	4975	4975	0
78	20241021	173900	18667605	4975	4975	4975	4975	0
79	20241021	173800	18667605	4975	4975	4975	4975	0
80	20241021	173700	18667605	4975	4975	4975	4975	0
81	20241021	173600	18667605	4975	4975	4975	4975	0
82	20241021	173500	18667605	4975	4975	4975	4975	0
83	20241021	173400	18667605	4975	4975	4975	4975	0
84	20241021	173300	18667605	4975	4975	4975	4975	0
85	20241021	173200	18667605	4975	4975	4975	4975	0
86	20241021	173100	18667605	4975	4975	4975	4975	0
87	20241021	173000	18667605	4975	4975	4975	4975	0
88	20241021	172900	18667605	4975	4975	4975	4975	0
89	20241021	172800	18667605	4975	4975	4975	4975	0
90	20241021	172700	18667605	4975	4975	4975	4975	0
91	20241021	172600	18667605	4975	4975	4975	4975	0
92	20241021	172500	18667605	4975	4975	4975	4975	167
93	20241021	172400	18667605	4975	4975	4975	4975	0
94	20241021	172300	18667605	4975	4975	4975	4975	0
95	20241021	172200	18667605	4975	4975	4975	4975	0
96	20241021	172100	18667605	4975	4975	4975	4975	0
97	20241021	172000	18667605	4975	4975	4975	4975	0
98	20241021	171900	18667605	4975	4975	4975	4975	0
99	20241021	171800	18667605	4975	4975	4975	4975	0
100	20241021	171700	18667605	4975	4975	4975	4975	0
101	20241021	171600	18667605	4975	4975	4975	4975	0
102	20241021	171500	18667605	4975	4975	4975	4975	0
103	20241021	171400	18667605	4975	4975	4975	4975	0
104	20241021	171300	18667605	4975	4975	4975	4975	0
105	20241021	171200	18667605	4975	4975	4975	4975	0
106	20241021	171100	18667605	4975	4975	4975	4975	0
107	20241021	171000	18667605	4975	4975	4975	4975	0
108	20241021	170900	18667605	4975	4975	4975	4975	0
109	20241021	170800	18667605	4975	4975	4975	4975	0
110	20241021	170700	18667605	4975	4975	4975	4975	0
111	20241021	170600	18667605	4975	4975	4975	4975	0
112	20241021	170500	18667605	4975	4975	4975	4975	0
113	20241021	170400	18667605	4975	4975	4975	4975	0
114	20241021	170300	18667605	4975	4975	4975	4975	0
115	20241021	170200	18667605	4975	4975	4975	4975	0
116	20241021	170100	18667605	4975	4975	4975	4975	0
117	20241021	170000	18667605	4975	4975	4975	4975	0
118	20241021	165900	18667605	4975	4975	4975	4975	0
119	20241021	165800	18667605	4975	4975	4975	4975	0
120	20241021	165700	18667605	4975	4975	4975	4975	0
121	20241021	165600	18667605	4975	4975	4975	4975	0
122	20241021	165500	18667605	4975	4975	4975	4975	167
123	20241021	165400	18667605	4975	4975	4975	4975	0
124	20241021	165300	18667605	4975	4975	4975	4975	0
125	20241021	165200	18667605	4975	4975	4975	4975	0
126	20241021	165100	18667605	4975	4975	4975	4975	0
127	20241021	165000	18667605	4975	4975	4975	4975	0
128	20241021	164900	18667605	4975	4975	4975	4975	0
129	20241021	164800	18667605	4975	4975	4975	4975	0
130	20241021	164700	18667605	4975	4975	4975	4975	0
131	20241021	164600	18667605	4975	4975	4975	4975	0
132	20241021	164500	18667605	4975	4975	4975	4975	0
133	20241021	164400	18667605	4975	4975	4975	4975	0
134	20241021	164300	18667605	4975	4975	4975	4975	0
135	20241021	164200	18667605	4975	4975	4975	4975	0
136	20241021	164100	18667605	4975	4975	4975	4975	0
137	20241021	164000	18667605	4975	4975	4975	4975	0
138	20241021	163900	18667605	4975	4975	4975	4975	0
139	20241021	163800	18667605	4975	4975	4975	4975	0
140	20241021	163700	18667605	4975	4975	4975	4975	0
141	20241021	163600	18667605	4975	4975	4975	4975	0
142	20241021	163500	18667605	4975	4975	4975	4975	0
143	20241021	163400	18667605	4975	4975	4975	4975	0
144	20241021	163300	18667605	4975	4975	4975	4975	0
145	20241021	163200	18667605	4975	4975	4975	4975	0
146	20241021	163100	18667605	4975	4975	4975	4975	0
147	20241021	163000	18667605	4975	4975	4975	4975	0
148	20241021	162900	18667605	4975	4975	4975	4975	0
149	20241021	162800	18667605	4975	4975	4975	4975	0
150	20241021	162700	18667605	4975	4975	4975	4975	0
151	20241021	162600	18667605	4975	4975	4975	4975	0
152	20241021	162500	18667605	4975	4975	4975	4975	167
153	20241021	162400	18667605	4975	4975	4975	4975	0
154	20241021	162300	18667605	4975	4975	4975	4975	0
155	20241021	162200	18667605	4975	4975	4975	4975	0
156	20241021	162100	18667605	4975	4975	4975	4975	0
157	20241021	162000	18667605	4975	4975	4975	4975	0
158	20241021	161900	18667605	4975	4975	4975	4975	0
159	20241021	161800	18667605	4975	4975	4975	4975	0
160	20241021	161700	18667605	4975	4975	4975	4975	0
161	20241021	161600	18667605	4975	4975	4975	4975	0
162	20241021	161500	18667605	4975	4975	4975	4975	0
163	20241021	161400	18667605	4975	4975	4975	4975	0
164	20241021	161300	18667605	4975	4975	4975	4975	0
165	20241021	161200	18667605	4975	4975	4975	4975	0
166	20241021	161100	18667605	4975	4975	4975	4975	0
167	20241021	161000	18667605	4975	4975	4975	4975	0
168	20241021	160900	18667605	4975	4975	4975	4975	0
169	20241021	160800	18667605	4975	4975	4975	4975	0
170	20241021	160700	18667605	4975	4975	4975	4975	0
171	20241021	160600	18667605	4975	4975	4975	4975	0
172	20241021	160500	18667605	4975	4975	4975	4975	0
173	20241021	160400	18667605	4975	4975	4975	4975	0
174	20241021	160300	18667605	4975	4975	4975	4975	0
175	20241021	160200	18667605	4975	4975	4975	4975	0
176	20241021	160100	18667605	4975	4975	4975	4975	0
177	20241021	160000	18667605	4975	4975	4975	4975	0
178	20241021	155900	18667605	4975	4975	4975	4975	0
179	20241021	155800	18667605	4975	4975	4975	4975	0
180	20241021	155700	18667605	4975	4975	4975	4975	0
181	20241021	155600	18667605	4975	4975	4975	4975	0
182	20241021	155500	18667605	4975	4975	4975	4975	167
183	20241021	155400	18667605	4975	4975	4975	4975	0
184	20241021	155300	18667605	4975	4975	4975	4975	0
185	20241021	155200	18667605	4975	4975	4975	4975	0
186	20241021	155100	18667605	4975	4975	4975	4975	0
187	20241021	155000	18667605	4975	4975	4975	4975	0
188	20241021	154900	18667605	4975	4975	4975	4975	0
189	20241021	154800	18667605	4975	4975	4975	4975	0
190	20241021	154700	18667605	4975	4975	4975	4975	0
191	20241021	154600	18667605	4975	4975	4975	4975	0
192	20241021	154500	18667605	4975	4975	4975	4975	0
193	20241021	154400	18667605	4975	4975	4975	4975	0
194	20241021	154300	18667605	4975	4975	4975	4975	0
195	20241021	154200	18667605	4975	4975	4975	4975	0
196	20241021	154100	18667605	4975	4975	4975	4975	0
197	20241021	154000	18667605	4975	4975	4975	4975	0
198	20241021	153900	18667605	4975	4975	4975	4975	0
199	20241021	153800	18667605	4975	4975	4975	4975	0
200	20241021	153700	18667605	4975	4975	4975	4975	0
201	20241021	153600	18667605	4975	4975	4975	4975	0
202	20241021	153500	18667605	4975	4975	4975	4975	0
203	20241021	153400	18667605	4975	4975	4975	4975	0
204	20241021	153300	18667605	4975	4975	4975	4975	0
205	20241021	153200	18667605	4975	4975	4975	4975	0
206	20241021	153100	18667605	4975	4975	4975	4975	0
207	20241021	153000	18667605	4975	4975	4975	4975	167
208	20241021	152900	17836780	4965	4965	4965	4965	0
209	20241021	152800	17836780	4965	4965	4965	4965	0
210	20241021	152700	17836780	4965	4965	4965	4965	0
211	20241021	152600	17836780	4965	4965	4965	4965	0
212	20241021	152500	17836780	4965	4965	4965	4965	0
213	20241021	152400	17836780	4965	4965	4965	4965	0
214	20241021	152300	17836780	4965	4965	4965	4965	0
215	20241021	152200	17836780	4965	4965	4965	4965	0
216	20241021	152100	17836780	4965	4965	4965	4965	0
217	20241021	152000	17836780	4965	4965	4965	4965	0
218	20241021	151900	17836780	4965	4965	4965	4965	400
219	20241021	151800	15850780	4965	4965	4965	4965	280
220	20241021	151700	14460580	4965	4965	4965	4965	0
221	20241021	151600	14460580	4965	4965	4965	4965	80
222	20241021	151500	14063380	4945	4945	4945	4945	0
223	20241021	151400	14063380	4945	4945	4945	4945	0
224	20241021	151300	14063380	4945	4945	4945	4945	0
225	20241021	151200	14063380	4945	4945	4945	4945	0
226	20241021	151100	14063380	4945	4945	4945	4945	0
227	20241021	151000	14063380	4945	4950	4950	4945	200
228	20241021	150900	13074075	4965	4965	4965	4965	0
229	20241021	150800	13074075	4965	4965	4965	4965	0
230	20241021	150700	13074075	4965	4965	4965	4965	0
231	20241021	150600	13074075	4965	4965	4965	4965	0
232	20241021	150500	13074075	4965	4965	4965	4965	0
233	20241021	150400	13074075	4965	4965	4965	4965	0
234	20241021	150300	13074075	4965	4965	4965	4965	0
235	20241021	150200	13074075	4965	4965	4965	4965	0
236	20241021	150100	13074075	4965	4965	4965	4965	0
237	20241021	150000	13074075	4965	4965	4965	4965	0
238	20241021	145900	13074075	4965	4965	4965	4965	50
239	20241021	145800	12825825	4950	4950	4950	4950	0
240	20241021	145700	12825825	4950	4950	4950	4950	0
241	20241021	145600	12825825	4950	4950	4950	4950	0
242	20241021	145500	12825825	4950	4950	4950	4950	10
243	20241021	145400	12776325	4965	4965	4965	4965	0
244	20241021	145300	12776325	4965	4965	4965	4965	10
245	20241021	145200	12726675	4965	4965	4965	4965	0
246	20241021	145100	12726675	4965	4965	4965	4965	0
247	20241021	145000	12726675	4965	4965	4965	4965	0
248	20241021	144900	12726675	4965	4965	4965	4965	0
249	20241021	144800	12726675	4965	4965	4965	4965	0
250	20241021	144700	12726675	4965	4965	4965	4965	0
251	20241021	144600	12726675	4965	4965	4965	4965	0
252	20241021	144500	12726675	4965	4965	4965	4965	0
253	20241021	144400	12726675	4965	4965	4965	4965	0
254	20241021	144300	12726675	4965	4965	4965	4965	0
255	20241021	144200	12726675	4965	4965	4965	4965	0
256	20241021	144100	12726675	4965	4965	4965	4965	0
257	20241021	144000	12726675	4965	4965	4965	4965	0
258	20241021	143900	12726675	4965	4965	4965	4965	8
259	20241021	143800	12686955	4965	4965	4965	4965	0
260	20241021	143700	12686955	4965	4965	4965	4965	0
261	20241021	143600	12686955	4965	4965	4965	4965	0
262	20241021	143500	12686955	4965	4965	4965	4965	0
263	20241021	143400	12686955	4965	4965	4965	4965	0
264	20241021	143300	12686955	4965	4965	4965	4965	0
265	20241021	143200	12686955	4965	4965	4965	4965	0
266	20241021	143100	12686955	4965	4965	4965	4965	0
267	20241021	143000	12686955	4965	4965	4965	4965	0
268	20241021	142900	12686955	4965	4965	4965	4965	0
269	20241021	142800	12686955	4965	4965	4965	4965	0
270	20241021	142700	12686955	4965	4965	4965	4965	0
271	20241021	142600	12686955	4965	4965	4965	4965	0
272	20241021	142500	12686955	4965	4965	4965	4965	20
273	20241021	142400	12587655	4965	4965	4965	4965	0
274	20241021	142300	12587655	4965	4965	4965	4965	0
275	20241021	142200	12587655	4965	4965	4965	4965	0
276	20241021	142100	12587655	4965	4965	4965	4965	0
277	20241021	142000	12587655	4965	4965	4965	4965	20
278	20241021	141900	12488355	4950	4950	4950	4950	0
279	20241021	141800	12488355	4950	4950	4950	4950	0
280	20241021	141700	12488355	4950	4950	4950	4950	0
281	20241021	141600	12488355	4950	4950	4950	4950	0
282	20241021	141500	12488355	4950	4950	4950	4950	0
283	20241021	141400	12488355	4950	4950	4950	4950	0
284	20241021	141300	12488355	4950	4950	4950	4950	51
285	20241021	141200	12235905	4960	4960	4960	4960	0
286	20241021	141100	12235905	4960	4960	4960	4960	0
287	20241021	141000	12235905	4960	4960	4960	4960	0
288	20241021	140900	12235905	4960	4960	4960	4960	0
289	20241021	140800	12235905	4960	4960	4960	4960	0
290	20241021	140700	12235905	4960	4960	4960	4960	0
291	20241021	140600	12235905	4960	4960	4960	4960	0
292	20241021	140500	12235905	4960	4960	4960	4960	0
293	20241021	140400	12235905	4960	4960	4960	4960	0
294	20241021	140300	12235905	4960	4960	4960	4960	0
295	20241021	140200	12235905	4960	4960	4960	4960	0
296	20241021	140100	12235905	4960	4960	4960	4960	0
297	20241021	140000	12235905	4960	4960	4960	4960	0
298	20241021	135900	12235905	4960	4960	4960	4960	0
299	20241021	135800	12235905	4960	4960	4960	4960	0
300	20241021	135700	12235905	4960	4960	4960	4960	0
301	20241021	135600	12235905	4960	4960	4960	4960	0
302	20241021	135500	12235905	4960	4960	4960	4960	0
303	20241021	135400	12235905	4960	4960	4960	4960	0
304	20241021	135300	12235905	4960	4950	4960	4945	7
305	20241021	135200	12201255	4950	4950	4950	4950	0
306	20241021	135100	12201255	4950	4950	4950	4950	0
307	20241021	135000	12201255	4950	4950	4950	4950	0
308	20241021	134900	12201255	4950	4950	4950	4950	0
309	20241021	134800	12201255	4950	4955	4955	4950	35
310	20241021	134700	12027995	4960	4960	4960	4960	315
311	20241021	134600	10465595	4960	4960	4960	4960	40
312	20241021	134500	10267195	4965	4965	4965	4965	0
313	20241021	134400	10267195	4965	4965	4965	4965	0
314	20241021	134300	10267195	4965	4965	4965	4965	0
315	20241021	134200	10267195	4965	4965	4965	4965	0
316	20241021	134100	10267195	4965	4965	4965	4965	0
317	20241021	134000	10267195	4965	4965	4965	4965	0
318	20241021	133900	10267195	4965	4965	4965	4965	0
319	20241021	133800	10267195	4965	4965	4965	4965	100
320	20241021	133700	9770695	4965	4965	4965	4965	0
321	20241021	133600	9770695	4965	4965	4965	4965	0
322	20241021	133500	9770695	4965	4965	4965	4965	0
323	20241021	133400	9770695	4965	4965	4965	4965	0
324	20241021	133300	9770695	4965	4965	4965	4965	0
325	20241021	133200	9770695	4965	4965	4965	4965	0
326	20241021	133100	9770695	4965	4965	4965	4965	0
327	20241021	133000	9770695	4965	4965	4965	4965	0
328	20241021	132900	9770695	4965	4965	4965	4965	0
329	20241021	132800	9770695	4965	4965	4965	4965	0
330	20241021	132700	9770695	4965	4965	4965	4965	0
331	20241021	132600	9770695	4965	4965	4965	4965	1
332	20241021	132500	9765730	4965	4965	4965	4965	42
333	20241021	132400	9557200	4965	4965	4965	4965	0
334	20241021	132300	9557200	4965	4965	4965	4965	0
335	20241021	132200	9557200	4965	4965	4965	4965	0
336	20241021	132100	9557200	4965	4965	4965	4965	0
337	20241021	132000	9557200	4965	4965	4965	4965	0
338	20241021	131900	9557200	4965	4965	4965	4965	0
339	20241021	131800	9557200	4965	4965	4965	4965	0
340	20241021	131700	9557200	4965	4965	4965	4965	0
341	20241021	131600	9557200	4965	4965	4965	4965	0
342	20241021	131500	9557200	4965	4965	4965	4965	0
343	20241021	131400	9557200	4965	4965	4965	4965	0
344	20241021	131300	9557200	4965	4965	4965	4965	0
345	20241021	131200	9557200	4965	4965	4965	4965	0
346	20241021	131100	9557200	4965	4965	4965	4965	0
347	20241021	131000	9557200	4965	4965	4965	4965	0
348	20241021	130900	9557200	4965	4965	4965	4965	0
349	20241021	130800	9557200	4965	4965	4965	4965	0
350	20241021	130700	9557200	4965	4965	4965	4965	0
351	20241021	130600	9557200	4965	4965	4965	4965	0
352	20241021	130500	9557200	4965	4965	4965	4965	0
353	20241021	130400	9557200	4965	4965	4965	4965	0
354	20241021	130300	9557200	4965	4965	4965	4965	0
355	20241021	130200	9557200	4965	4965	4965	4965	0
356	20241021	130100	9557200	4965	4965	4965	4965	0
357	20241021	130000	9557200	4965	4965	4965	4965	0
358	20241021	125900	9557200	4965	4965	4965	4965	0
359	20241021	125800	9557200	4965	4965	4965	4965	79
360	20241021	125700	9164965	4960	4960	4960	4960	0
361	20241021	125600	9164965	4960	4960	4960	4960	0
362	20241021	125500	9164965	4960	4960	4960	4960	0
363	20241021	125400	9164965	4960	4960	4960	4960	0
364	20241021	125300	9164965	4960	4960	4960	4960	249
365	20241021	125200	7929925	4960	4960	4960	4960	0
366	20241021	125100	7929925	4960	4960	4960	4960	0
367	20241021	125000	7929925	4960	4960	4960	4960	0
368	20241021	124900	7929925	4960	4960	4960	4960	0
369	20241021	124800	7929925	4960	4960	4960	4960	0
370	20241021	124700	7929925	4960	4960	4960	4960	0
371	20241021	124600	7929925	4960	4960	4960	4960	0
372	20241021	124500	7929925	4960	4960	4960	4960	0
373	20241021	124400	7929925	4960	4960	4960	4960	0
374	20241021	124300	7929925	4960	4960	4960	4960	0
375	20241021	124200	7929925	4960	4960	4960	4960	0
376	20241021	124100	7929925	4960	4960	4960	4960	0
377	20241021	124000	7929925	4960	4960	4960	4960	0
378	20241021	123900	7929925	4960	4960	4960	4960	0
379	20241021	123800	7929925	4960	4960	4960	4960	0
380	20241021	123700	7929925	4960	4960	4960	4960	0
381	20241021	123600	7929925	4960	4960	4960	4960	0
382	20241021	123500	7929925	4960	4960	4960	4960	0
383	20241021	123400	7929925	4960	4960	4960	4960	0
384	20241021	123300	7929925	4960	4960	4960	4960	0
385	20241021	123200	7929925	4960	4960	4960	4960	0
386	20241021	123100	7929925	4960	4960	4960	4960	0
387	20241021	123000	7929925	4960	4960	4960	4960	0
388	20241021	122900	7929925	4960	4960	4960	4960	0
389	20241021	122800	7929925	4960	4960	4960	4960	0
390	20241021	122700	7929925	4960	4960	4960	4960	0
391	20241021	122600	7929925	4960	4960	4960	4960	0
392	20241021	122500	7929925	4960	4960	4960	4960	0
393	20241021	122400	7929925	4960	4960	4960	4960	0
394	20241021	122300	7929925	4960	4960	4960	4960	0
395	20241021	122200	7929925	4960	4960	4960	4960	0
396	20241021	122100	7929925	4960	4960	4960	4960	300
397	20241021	122000	6441925	4960	4960	4960	4960	0
398	20241021	121900	6441925	4960	4960	4960	4960	0
399	20241021	121800	6441925	4960	4960	4960	4960	0
400	20241021	121700	6441925	4960	4960	4960	4960	0
401	20241021	121600	6441925	4960	4960	4960	4960	0
402	20241021	121500	6441925	4960	4960	4960	4960	0
403	20241021	121400	6441925	4960	4960	4960	4960	0
404	20241021	121300	6441925	4960	4960	4960	4960	0
405	20241021	121200	6441925	4960	4960	4960	4960	0
406	20241021	121100	6441925	4960	4960	4960	4960	57
407	20241021	121000	6159205	4975	4975	4975	4975	0
408	20241021	120900	6159205	4975	4975	4975	4975	0
409	20241021	120800	6159205	4975	4975	4975	4975	0
410	20241021	120700	6159205	4975	4975	4975	4975	0
411	20241021	120600	6159205	4975	4975	4975	4975	0
412	20241021	120500	6159205	4975	4975	4975	4975	0
413	20241021	120400	6159205	4975	4975	4975	4975	0
414	20241021	120300	6159205	4975	4975	4975	4975	1
415	20241021	120200	6154230	4965	4965	4965	4965	0
416	20241021	120100	6154230	4965	4965	4965	4965	0
417	20241021	120000	6154230	4965	4965	4965	4965	0
418	20241021	115900	6154230	4965	4965	4965	4965	0
419	20241021	115800	6154230	4965	4965	4965	4965	81
420	20241021	115700	5752065	4965	4965	4965	4965	0
421	20241021	115600	5752065	4965	4965	4965	4965	0
422	20241021	115500	5752065	4965	4965	4965	4965	1
423	20241021	115400	5747100	4980	4980	4980	4980	0
424	20241021	115300	5747100	4980	4980	4980	4980	0
425	20241021	115200	5747100	4980	4980	4980	4980	0
426	20241021	115100	5747100	4980	4980	4980	4980	0
427	20241021	115000	5747100	4980	4980	4980	4980	0
428	20241021	114900	5747100	4980	4980	4980	4980	0
429	20241021	114800	5747100	4980	4980	4980	4980	0
430	20241021	114700	5747100	4980	4980	4980	4980	0
431	20241021	114600	5747100	4980	4980	4980	4980	0
432	20241021	114500	5747100	4980	4980	4980	4980	0
433	20241021	114400	5747100	4980	4980	4980	4980	0
434	20241021	114300	5747100	4980	4980	4980	4980	0
435	20241021	114200	5747100	4980	4980	4980	4980	0
436	20241021	114100	5747100	4980	4980	4980	4980	0
437	20241021	114000	5747100	4980	4980	4980	4980	0
438	20241021	113900	5747100	4980	4980	4980	4980	0
439	20241021	113800	5747100	4980	4980	4980	4980	0
440	20241021	113700	5747100	4980	4980	4980	4980	1
441	20241021	113600	5742120	4980	4980	4980	4980	0
442	20241021	113500	5742120	4980	4980	4980	4980	0
443	20241021	113400	5742120	4980	4980	4980	4980	0
444	20241021	113300	5742120	4980	4980	4980	4980	0
445	20241021	113200	5742120	4980	4980	4980	4980	0
446	20241021	113100	5742120	4980	4980	4980	4980	0
447	20241021	113000	5742120	4980	4980	4980	4980	0
448	20241021	112900	5742120	4980	4980	4980	4980	0
449	20241021	112800	5742120	4980	4980	4980	4980	0
450	20241021	112700	5742120	4980	4980	4980	4980	10
451	20241021	112600	5692320	4980	4980	4980	4980	0
452	20241021	112500	5692320	4980	4980	4980	4980	0
453	20241021	112400	5692320	4980	4980	4980	4980	0
454	20241021	112300	5692320	4980	4980	4980	4980	0
455	20241021	112200	5692320	4980	4980	4980	4980	0
456	20241021	112100	5692320	4980	4980	4980	4980	0
457	20241021	112000	5692320	4980	4980	4980	4980	0
458	20241021	111900	5692320	4980	4980	4980	4980	0
459	20241021	111800	5692320	4980	4980	4980	4980	0
460	20241021	111700	5692320	4980	4980	4980	4980	0
461	20241021	111600	5692320	4980	4980	4980	4980	0
462	20241021	111500	5692320	4980	4980	4980	4980	0
463	20241021	111400	5692320	4980	4980	4980	4980	0
464	20241021	111300	5692320	4980	4980	4980	4980	0
465	20241021	111200	5692320	4980	4980	4980	4980	0
466	20241021	111100	5692320	4980	4980	4980	4980	0
467	20241021	111000	5692320	4980	4980	4980	4980	0
468	20241021	110900	5692320	4980	4980	4980	4980	0
469	20241021	110800	5692320	4980	4980	4980	4980	432
470	20241021	110700	3540960	4980	4980	4980	4980	0
471	20241021	110600	3540960	4980	4980	4980	4980	0
472	20241021	110500	3540960	4980	4980	4980	4980	0
473	20241021	110400	3540960	4980	4980	4980	4980	0
474	20241021	110300	3540960	4980	4980	4980	4980	0
475	20241021	110200	3540960	4980	4980	4980	4980	0
476	20241021	110100	3540960	4980	4980	4980	4980	0
477	20241021	110000	3540960	4980	4980	4980	4980	0
478	20241021	105900	3540960	4980	4980	4980	4980	0
479	20241021	105800	3540960	4980	4980	4980	4980	0
480	20241021	105700	3540960	4980	4980	4980	4980	0
481	20241021	105600	3540960	4980	4980	4980	4980	0
482	20241021	105500	3540960	4980	4980	4980	4980	0
483	20241021	105400	3540960	4980	4980	4980	4980	0
484	20241021	105300	3540960	4980	4980	4980	4980	0
485	20241021	105200	3540960	4980	4980	4980	4980	0
486	20241021	105100	3540960	4980	4980	4980	4980	142
487	20241021	105000	2833800	4980	4980	4980	4980	0
488	20241021	104900	2833800	4980	4980	4980	4980	0
489	20241021	104800	2833800	4980	4980	4980	4980	0
490	20241021	104700	2833800	4980	4980	4980	4980	0
491	20241021	104600	2833800	4980	4980	4980	4980	0
492	20241021	104500	2833800	4980	4980	4980	4980	0
493	20241021	104400	2833800	4980	4980	4980	4980	0
494	20241021	104300	2833800	4980	4980	4980	4980	0
495	20241021	104200	2833800	4980	4980	4980	4980	0
496	20241021	104100	2833800	4980	4980	4980	4980	0
497	20241021	104000	2833800	4980	4980	4980	4980	149
498	20241021	103900	2091780	4980	4980	4980	4980	0
499	20241021	103800	2091780	4980	4980	4980	4980	0
500	20241021	103700	2091780	4980	4980	4980	4980	0
501	20241021	103600	2091780	4980	4980	4980	4980	0
502	20241021	103500	2091780	4980	4980	4980	4980	0
503	20241021	103400	2091780	4980	4980	4980	4980	68
504	20241021	103300	1753140	4980	4980	4980	4980	0
505	20241021	103200	1753140	4980	4980	4980	4980	0
506	20241021	103100	1753140	4980	4980	4980	4980	0
507	20241021	103000	1753140	4980	4980	4980	4980	0
508	20241021	102900	1753140	4980	4980	4980	4980	0
509	20241021	102800	1753140	4980	4980	4980	4980	0
510	20241021	102700	1753140	4980	4980	4980	4980	0
511	20241021	102600	1753140	4980	4980	4980	4980	0
512	20241021	102500	1753140	4980	4980	4980	4980	0
513	20241021	102400	1753140	4980	4980	4980	4980	0
514	20241021	102300	1753140	4980	4980	4980	4980	0
515	20241021	102200	1753140	4980	4980	4980	4980	0
516	20241021	102100	1753140	4980	4980	4980	4980	0
517	20241021	102000	1753140	4980	4980	4980	4980	0
518	20241021	101900	1753140	4980	4980	4980	4980	0
519	20241021	101800	1753140	4980	4980	4980	4980	0
520	20241021	101700	1753140	4980	4980	4980	4980	0
521	20241021	101600	1753140	4980	4980	4980	4980	0
522	20241021	101500	1753140	4980	4980	4980	4980	0
523	20241021	101400	1753140	4980	4980	4980	4980	0
524	20241021	101300	1753140	4980	4980	4980	4980	0
525	20241021	101200	1753140	4980	4980	4980	4980	0
526	20241021	101100	1753140	4980	4980	4980	4980	0
527	20241021	101000	1753140	4980	4980	4980	4980	0
528	20241021	100900	1753140	4980	4980	4980	4980	1
529	20241021	100800	1748160	4980	4980	4980	4980	0
530	20241021	100700	1748160	4980	4980	4980	4980	0
531	20241021	100600	1748160	4980	4980	4980	4980	0
532	20241021	100500	1748160	4980	4980	4980	4980	0
533	20241021	100400	1748160	4980	4980	4980	4980	0
534	20241021	100300	1748160	4980	4980	4980	4980	0
535	20241021	100200	1748160	4980	4980	4980	4980	0
536	20241021	100100	1748160	4980	4980	4980	4980	0
537	20241021	100000	1748160	4980	4980	4980	4980	0
538	20241021	095900	1748160	4980	4980	4980	4980	0
539	20241021	095800	1748160	4980	4980	4980	4980	0
540	20241021	095700	1748160	4980	4980	4980	4980	0
541	20241021	095600	1748160	4980	4980	4980	4980	0
542	20241021	095500	1748160	4980	4980	4980	4980	0
543	20241021	095400	1748160	4980	4980	4980	4980	0
544	20241021	095300	1748160	4980	4980	4980	4980	0
545	20241021	095200	1748160	4980	4980	4980	4980	0
546	20241021	095100	1748160	4980	4995	4995	4980	100
547	20241021	095000	1250000	5000	5000	5000	5000	0
548	20241021	094900	1250000	5000	5000	5000	5000	0
549	20241021	094800	1250000	5000	5000	5000	5000	0
550	20241021	094700	1250000	5000	5000	5000	5000	2
551	20241021	094600	1240000	5000	5000	5000	5000	0
552	20241021	094500	1240000	5000	5000	5000	5000	4
553	20241021	094400	1220000	5000	5000	5000	5000	0
554	20241021	094300	1220000	5000	5000	5000	5000	0
555	20241021	094200	1220000	5000	5000	5000	5000	0
556	20241021	094100	1220000	5000	5000	5000	5000	10
557	20241021	094000	1170000	5000	5000	5000	5000	0
558	20241021	093900	1170000	5000	5000	5000	5000	0
559	20241021	093800	1170000	5000	5000	5000	5000	0
560	20241021	093700	1170000	5000	5000	5000	5000	0
561	20241021	093600	1170000	5000	5000	5000	5000	0
562	20241021	093500	1170000	5000	5000	5000	5000	0
563	20241021	093400	1170000	5000	5000	5000	5000	0
564	20241021	093300	1170000	5000	5000	5000	5000	0
565	20241021	093200	1170000	5000	5000	5000	5000	0
566	20241021	093100	1170000	5000	5000	5000	5000	10
567	20241021	093000	1120000	5000	5000	5000	5000	0
568	20241021	092900	1120000	5000	5000	5000	5000	0
569	20241021	092800	1120000	5000	5000	5000	5000	0
570	20241021	092700	1120000	5000	5000	5000	5000	0
571	20241021	092600	1120000	5000	5000	5000	5000	0
572	20241021	092500	1120000	5000	5000	5000	5000	0
573	20241021	092400	1120000	5000	5000	5000	5000	0
574	20241021	092300	1120000	5000	5000	5000	5000	0
575	20241021	092200	1120000	5000	5000	5000	5000	0
576	20241021	092100	1120000	5000	5000	5000	5000	0
577	20241021	092000	1120000	5000	5000	5000	5000	0
578	20241021	091900	1120000	5000	5000	5000	5000	0
579	20241021	091800	1120000	5000	5000	5000	5000	0
580	20241021	091700	1120000	5000	5000	5000	5000	0
581	20241021	091600	1120000	5000	5000	5000	5000	0
582	20241021	091500	1120000	5000	5000	5000	5000	0
583	20241021	091400	1120000	5000	5000	5000	5000	0
584	20241021	091300	1120000	5000	5000	5000	5000	0
585	20241021	091200	1120000	5000	5000	5000	5000	0
586	20241021	091100	1120000	5000	5000	5000	5000	0
587	20241021	091000	1120000	5000	5000	5000	5000	0
588	20241021	090900	1120000	5000	5000	5000	5000	0
589	20241021	090800	1120000	5000	5000	5000	5000	0
590	20241021	090700	1120000	5000	5000	5000	5000	200
591	20241021	090600	120000	5000	5000	5000	5000	0
592	20241021	090500	120000	5000	5000	5000	5000	0
593	20241021	090400	120000	5000	5000	5000	5000	0
594	20241021	090300	120000	5000	5000	5000	5000	0
595	20241021	090200	120000	5000	5000	5000	5000	0
596	20241021	090100	120000	5000	5000	5000	5000	0
597	20241021	090000	120000	5000	5000	5000	5000	24