KissMeData/041520/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192600	50652030	5750	5750	5750	5750	275
3	20241011	192500	50652030	5750	5750	5750	5750	0
4	20241011	192400	50652030	5750	5750	5750	5750	0
5	20241011	192300	50652030	5750	5750	5750	5750	0
6	20241011	192200	50652030	5750	5750	5750	5750	0
7	20241011	192100	50652030	5750	5750	5750	5750	0
8	20241011	192000	50652030	5750	5750	5750	5750	0
9	20241011	191900	50652030	5750	5750	5750	5750	0
10	20241011	191800	50652030	5750	5750	5750	5750	0
11	20241011	191700	50652030	5750	5750	5750	5750	0
12	20241011	191600	50652030	5750	5750	5750	5750	0
13	20241011	191500	50652030	5750	5750	5750	5750	0
14	20241011	191400	50652030	5750	5750	5750	5750	0
15	20241011	191300	50652030	5750	5750	5750	5750	0
16	20241011	191200	50652030	5750	5750	5750	5750	0
17	20241011	191100	50652030	5750	5750	5750	5750	0
18	20241011	191000	50652030	5750	5750	5750	5750	0
19	20241011	190900	50652030	5750	5750	5750	5750	0
20	20241011	190800	50652030	5750	5750	5750	5750	0
21	20241011	190700	50652030	5750	5750	5750	5750	0
22	20241011	190600	50652030	5750	5750	5750	5750	0
23	20241011	190500	50652030	5750	5750	5750	5750	0
24	20241011	190400	50652030	5750	5750	5750	5750	0
25	20241011	190300	50652030	5750	5750	5750	5750	0
26	20241011	190200	50652030	5750	5750	5750	5750	0
27	20241011	190100	50652030	5750	5750	5750	5750	0
28	20241011	190000	50652030	5750	5750	5750	5750	0
29	20241011	185900	50652030	5750	5750	5750	5750	0
30	20241011	185800	50652030	5750	5750	5750	5750	0
31	20241011	185700	50652030	5750	5750	5750	5750	0
32	20241011	185600	50652030	5750	5750	5750	5750	275
33	20241011	185500	50652030	5750	5750	5750	5750	0
34	20241011	185400	50652030	5750	5750	5750	5750	0
35	20241011	185300	50652030	5750	5750	5750	5750	0
36	20241011	185200	50652030	5750	5750	5750	5750	0
37	20241011	185100	50652030	5750	5750	5750	5750	0
38	20241011	185000	50652030	5750	5750	5750	5750	0
39	20241011	184900	50652030	5750	5750	5750	5750	0
40	20241011	184800	50652030	5750	5750	5750	5750	0
41	20241011	184700	50652030	5750	5750	5750	5750	0
42	20241011	184600	50652030	5750	5750	5750	5750	0
43	20241011	184500	50652030	5750	5750	5750	5750	0
44	20241011	184400	50652030	5750	5750	5750	5750	0
45	20241011	184300	50652030	5750	5750	5750	5750	0
46	20241011	184200	50652030	5750	5750	5750	5750	0
47	20241011	184100	50652030	5750	5750	5750	5750	0
48	20241011	184000	50652030	5750	5750	5750	5750	0
49	20241011	183900	50652030	5750	5750	5750	5750	0
50	20241011	183800	50652030	5750	5750	5750	5750	0
51	20241011	183700	50652030	5750	5750	5750	5750	0
52	20241011	183600	50652030	5750	5750	5750	5750	0
53	20241011	183500	50652030	5750	5750	5750	5750	0
54	20241011	183400	50652030	5750	5750	5750	5750	0
55	20241011	183300	50652030	5750	5750	5750	5750	0
56	20241011	183200	50652030	5750	5750	5750	5750	0
57	20241011	183100	50652030	5750	5750	5750	5750	0
58	20241011	183000	50652030	5750	5750	5750	5750	0
59	20241011	182900	50652030	5750	5750	5750	5750	0
60	20241011	182800	50652030	5750	5750	5750	5750	0
61	20241011	182700	50652030	5750	5750	5750	5750	0
62	20241011	182600	50652030	5750	5750	5750	5750	275
63	20241011	182500	50652030	5750	5750	5750	5750	0
64	20241011	182400	50652030	5750	5750	5750	5750	0
65	20241011	182300	50652030	5750	5750	5750	5750	0
66	20241011	182200	50652030	5750	5750	5750	5750	0
67	20241011	182100	50652030	5750	5750	5750	5750	0
68	20241011	182000	50652030	5750	5750	5750	5750	0
69	20241011	181900	50652030	5750	5750	5750	5750	0
70	20241011	181800	50652030	5750	5750	5750	5750	0
71	20241011	181700	50652030	5750	5750	5750	5750	0
72	20241011	181600	50652030	5750	5750	5750	5750	0
73	20241011	181500	50652030	5750	5750	5750	5750	0
74	20241011	181400	50652030	5750	5750	5750	5750	0
75	20241011	181300	50652030	5750	5750	5750	5750	0
76	20241011	181200	50652030	5750	5750	5750	5750	0
77	20241011	181100	50652030	5750	5750	5750	5750	0
78	20241011	181000	50652030	5750	5750	5750	5750	0
79	20241011	180900	50652030	5750	5750	5750	5750	0
80	20241011	180800	50652030	5750	5750	5750	5750	0
81	20241011	180700	50652030	5750	5750	5750	5750	0
82	20241011	180600	50652030	5750	5750	5750	5750	0
83	20241011	180500	50652030	5750	5750	5750	5750	0
84	20241011	180400	50652030	5750	5750	5750	5750	0
85	20241011	180300	50652030	5750	5750	5750	5750	0
86	20241011	180200	50652030	5750	5750	5750	5750	0
87	20241011	180100	50652030	5750	5750	5750	5750	0
88	20241011	180000	50652030	5750	5750	5750	5750	0
89	20241011	175900	50652030	5750	5750	5750	5750	0
90	20241011	175800	50652030	5750	5750	5750	5750	0
91	20241011	175700	50652030	5750	5750	5750	5750	0
92	20241011	175600	50652030	5750	5750	5750	5750	275
93	20241011	175500	50652030	5750	5750	5750	5750	0
94	20241011	175400	50652030	5750	5750	5750	5750	0
95	20241011	175300	50652030	5750	5750	5750	5750	0
96	20241011	175200	50652030	5750	5750	5750	5750	0
97	20241011	175100	50652030	5750	5750	5750	5750	0
98	20241011	175000	50652030	5750	5750	5750	5750	0
99	20241011	174900	50652030	5750	5750	5750	5750	0
100	20241011	174800	50652030	5750	5750	5750	5750	0
101	20241011	174700	50652030	5750	5750	5750	5750	0
102	20241011	174600	50652030	5750	5750	5750	5750	0
103	20241011	174500	50652030	5750	5750	5750	5750	0
104	20241011	174400	50652030	5750	5750	5750	5750	0
105	20241011	174300	50652030	5750	5750	5750	5750	0
106	20241011	174200	50652030	5750	5750	5750	5750	0
107	20241011	174100	50652030	5750	5750	5750	5750	0
108	20241011	174000	50652030	5750	5750	5750	5750	0
109	20241011	173900	50652030	5750	5750	5750	5750	0
110	20241011	173800	50652030	5750	5750	5750	5750	0
111	20241011	173700	50652030	5750	5750	5750	5750	0
112	20241011	173600	50652030	5750	5750	5750	5750	0
113	20241011	173500	50652030	5750	5750	5750	5750	0
114	20241011	173400	50652030	5750	5750	5750	5750	0
115	20241011	173300	50652030	5750	5750	5750	5750	0
116	20241011	173200	50652030	5750	5750	5750	5750	0
117	20241011	173100	50652030	5750	5750	5750	5750	0
118	20241011	173000	50652030	5750	5750	5750	5750	0
119	20241011	172900	50652030	5750	5750	5750	5750	0
120	20241011	172800	50652030	5750	5750	5750	5750	0
121	20241011	172700	50652030	5750	5750	5750	5750	0
122	20241011	172600	50652030	5750	5750	5750	5750	275
123	20241011	172500	50652030	5750	5750	5750	5750	0
124	20241011	172400	50652030	5750	5750	5750	5750	0
125	20241011	172300	50652030	5750	5750	5750	5750	0
126	20241011	172200	50652030	5750	5750	5750	5750	0
127	20241011	172100	50652030	5750	5750	5750	5750	0
128	20241011	172000	50652030	5750	5750	5750	5750	0
129	20241011	171900	50652030	5750	5750	5750	5750	0
130	20241011	171800	50652030	5750	5750	5750	5750	0
131	20241011	171700	50652030	5750	5750	5750	5750	0
132	20241011	171600	50652030	5750	5750	5750	5750	0
133	20241011	171500	50652030	5750	5750	5750	5750	0
134	20241011	171400	50652030	5750	5750	5750	5750	0
135	20241011	171300	50652030	5750	5750	5750	5750	0
136	20241011	171200	50652030	5750	5750	5750	5750	0
137	20241011	171100	50652030	5750	5750	5750	5750	0
138	20241011	171000	50652030	5750	5750	5750	5750	0
139	20241011	170900	50652030	5750	5750	5750	5750	0
140	20241011	170800	50652030	5750	5750	5750	5750	0
141	20241011	170700	50652030	5750	5750	5750	5750	0
142	20241011	170600	50652030	5750	5750	5750	5750	0
143	20241011	170500	50652030	5750	5750	5750	5750	0
144	20241011	170400	50652030	5750	5750	5750	5750	0
145	20241011	170300	50652030	5750	5750	5750	5750	0
146	20241011	170200	50652030	5750	5750	5750	5750	0
147	20241011	170100	50652030	5750	5750	5750	5750	0
148	20241011	170000	50652030	5750	5750	5750	5750	0
149	20241011	165900	50652030	5750	5750	5750	5750	0
150	20241011	165800	50652030	5750	5750	5750	5750	0
151	20241011	165700	50652030	5750	5750	5750	5750	0
152	20241011	165600	50652030	5750	5750	5750	5750	275
153	20241011	165500	50652030	5750	5750	5750	5750	0
154	20241011	165400	50652030	5750	5750	5750	5750	0
155	20241011	165300	50652030	5750	5750	5750	5750	0
156	20241011	165200	50652030	5750	5750	5750	5750	0
157	20241011	165100	50652030	5750	5750	5750	5750	0
158	20241011	165000	50652030	5750	5750	5750	5750	0
159	20241011	164900	50652030	5750	5750	5750	5750	0
160	20241011	164800	50652030	5750	5750	5750	5750	0
161	20241011	164700	50652030	5750	5750	5750	5750	0
162	20241011	164600	50652030	5750	5750	5750	5750	0
163	20241011	164500	50652030	5750	5750	5750	5750	0
164	20241011	164400	50652030	5750	5750	5750	5750	0
165	20241011	164300	50652030	5750	5750	5750	5750	0
166	20241011	164200	50652030	5750	5750	5750	5750	0
167	20241011	164100	50652030	5750	5750	5750	5750	0
168	20241011	164000	50652030	5750	5750	5750	5750	0
169	20241011	163900	50652030	5750	5750	5750	5750	0
170	20241011	163800	50652030	5750	5750	5750	5750	0
171	20241011	163700	50652030	5750	5750	5750	5750	0
172	20241011	163600	50652030	5750	5750	5750	5750	0
173	20241011	163500	50652030	5750	5750	5750	5750	0
174	20241011	163400	50652030	5750	5750	5750	5750	0
175	20241011	163300	50652030	5750	5750	5750	5750	0
176	20241011	163200	50652030	5750	5750	5750	5750	0
177	20241011	163100	50652030	5750	5750	5750	5750	0
178	20241011	163000	50652030	5750	5750	5750	5750	0
179	20241011	162900	50652030	5750	5750	5750	5750	0
180	20241011	162800	50652030	5750	5750	5750	5750	0
181	20241011	162700	50652030	5750	5750	5750	5750	0
182	20241011	162600	50652030	5750	5750	5750	5750	275
183	20241011	162500	50652030	5750	5750	5750	5750	0
184	20241011	162400	50652030	5750	5750	5750	5750	0
185	20241011	162300	50652030	5750	5750	5750	5750	0
186	20241011	162200	50652030	5750	5750	5750	5750	0
187	20241011	162100	50652030	5750	5750	5750	5750	0
188	20241011	162000	50652030	5750	5750	5750	5750	0
189	20241011	161900	50652030	5750	5750	5750	5750	0
190	20241011	161800	50652030	5750	5750	5750	5750	0
191	20241011	161700	50652030	5750	5750	5750	5750	0
192	20241011	161600	50652030	5750	5750	5750	5750	0
193	20241011	161500	50652030	5750	5750	5750	5750	0
194	20241011	161400	50652030	5750	5750	5750	5750	0
195	20241011	161300	50652030	5750	5750	5750	5750	0
196	20241011	161200	50652030	5750	5750	5750	5750	0
197	20241011	161100	50652030	5750	5750	5750	5750	0
198	20241011	161000	50652030	5750	5750	5750	5750	0
199	20241011	160900	50652030	5750	5750	5750	5750	0
200	20241011	160800	50652030	5750	5750	5750	5750	0
201	20241011	160700	50652030	5750	5750	5750	5750	0
202	20241011	160600	50652030	5750	5750	5750	5750	0
203	20241011	160500	50652030	5750	5750	5750	5750	0
204	20241011	160400	50652030	5750	5750	5750	5750	0
205	20241011	160300	50652030	5750	5750	5750	5750	0
206	20241011	160200	50652030	5750	5750	5750	5750	0
207	20241011	160100	50652030	5750	5750	5750	5750	0
208	20241011	160000	50652030	5750	5750	5750	5750	0
209	20241011	155900	50652030	5750	5750	5750	5750	0
210	20241011	155800	50652030	5750	5750	5750	5750	0
211	20241011	155700	50652030	5750	5750	5750	5750	0
212	20241011	155600	50652030	5750	5750	5750	5750	275
213	20241011	155500	50652030	5750	5750	5750	5750	0
214	20241011	155400	50652030	5750	5750	5750	5750	0
215	20241011	155300	50652030	5750	5750	5750	5750	0
216	20241011	155200	50652030	5750	5750	5750	5750	0
217	20241011	155100	50652030	5750	5750	5750	5750	0
218	20241011	155000	50652030	5750	5750	5750	5750	0
219	20241011	154900	50652030	5750	5750	5750	5750	0
220	20241011	154800	50652030	5750	5750	5750	5750	0
221	20241011	154700	50652030	5750	5750	5750	5750	0
222	20241011	154600	50652030	5750	5750	5750	5750	0
223	20241011	154500	50652030	5750	5750	5750	5750	0
224	20241011	154400	50652030	5750	5750	5750	5750	0
225	20241011	154300	50652030	5750	5750	5750	5750	0
226	20241011	154200	50652030	5750	5750	5750	5750	0
227	20241011	154100	50652030	5750	5750	5750	5750	0
228	20241011	154000	50652030	5750	5750	5750	5750	0
229	20241011	153900	50652030	5750	5750	5750	5750	0
230	20241011	153800	50652030	5750	5750	5750	5750	0
231	20241011	153700	50652030	5750	5750	5750	5750	0
232	20241011	153600	50652030	5750	5750	5750	5750	0
233	20241011	153500	50652030	5750	5750	5750	5750	0
234	20241011	153400	50652030	5750	5750	5750	5750	0
235	20241011	153300	50652030	5750	5750	5750	5750	0
236	20241011	153200	50652030	5750	5750	5750	5750	0
237	20241011	153100	50652030	5750	5750	5750	5750	0
238	20241011	153000	50652030	5750	5750	5750	5750	275
239	20241011	152900	49070780	5800	5800	5800	5800	0
240	20241011	152800	49070780	5800	5800	5800	5800	0
241	20241011	152700	49070780	5800	5800	5800	5800	0
242	20241011	152600	49070780	5800	5800	5800	5800	0
243	20241011	152500	49070780	5800	5800	5800	5800	0
244	20241011	152400	49070780	5800	5800	5800	5800	0
245	20241011	152300	49070780	5800	5800	5800	5800	0
246	20241011	152200	49070780	5800	5800	5800	5800	0
247	20241011	152100	49070780	5800	5800	5800	5800	0
248	20241011	152000	49070780	5800	5800	5800	5800	0
249	20241011	151900	49070780	5800	5800	5800	5800	0
250	20241011	151800	49070780	5800	5800	5800	5800	0
251	20241011	151700	49070780	5800	5800	5800	5800	3
252	20241011	151600	49053380	5800	5800	5800	5800	0
253	20241011	151500	49053380	5800	5800	5800	5800	4
254	20241011	151400	49030180	5770	5770	5770	5770	0
255	20241011	151300	49030180	5770	5770	5770	5770	0
256	20241011	151200	49030180	5770	5770	5770	5770	0
257	20241011	151100	49030180	5770	5770	5770	5770	0
258	20241011	151000	49030180	5770	5770	5770	5770	0
259	20241011	150900	49030180	5770	5770	5770	5770	0
260	20241011	150800	49030180	5770	5770	5770	5770	0
261	20241011	150700	49030180	5770	5770	5770	5770	0
262	20241011	150600	49030180	5770	5770	5770	5770	0
263	20241011	150500	49030180	5770	5770	5770	5770	0
264	20241011	150400	49030180	5770	5770	5770	5770	0
265	20241011	150300	49030180	5770	5770	5770	5770	0
266	20241011	150200	49030180	5770	5770	5770	5770	0
267	20241011	150100	49030180	5770	5770	5770	5720	629
268	20241011	150000	45428720	5770	5770	5770	5770	0
269	20241011	145900	45428720	5770	5770	5770	5770	0
270	20241011	145800	45428720	5770	5780	5780	5770	119
271	20241011	145700	44741290	5780	5790	5790	5780	105
272	20241011	145600	44133440	5810	5810	5810	5810	0
273	20241011	145500	44133440	5810	5810	5810	5810	0
274	20241011	145400	44133440	5810	5810	5810	5810	0
275	20241011	145300	44133440	5810	5810	5810	5810	0
276	20241011	145200	44133440	5810	5810	5810	5810	0
277	20241011	145100	44133440	5810	5810	5810	5810	0
278	20241011	145000	44133440	5810	5810	5810	5810	0
279	20241011	144900	44133440	5810	5810	5810	5810	0
280	20241011	144800	44133440	5810	5810	5810	5810	0
281	20241011	144700	44133440	5810	5810	5810	5810	0
282	20241011	144600	44133440	5810	5810	5810	5810	1
283	20241011	144500	44127630	5780	5780	5780	5780	0
284	20241011	144400	44127630	5780	5780	5780	5780	0
285	20241011	144300	44127630	5780	5780	5780	5780	0
286	20241011	144200	44127630	5780	5780	5780	5780	0
287	20241011	144100	44127630	5780	5780	5780	5780	0
288	20241011	144000	44127630	5780	5780	5780	5780	0
289	20241011	143900	44127630	5780	5780	5780	5780	0
290	20241011	143800	44127630	5780	5780	5780	5780	0
291	20241011	143700	44127630	5780	5780	5780	5780	0
292	20241011	143600	44127630	5780	5780	5780	5780	0
293	20241011	143500	44127630	5780	5780	5780	5780	0
294	20241011	143400	44127630	5780	5780	5780	5780	0
295	20241011	143300	44127630	5780	5780	5780	5780	0
296	20241011	143200	44127630	5780	5780	5780	5780	0
297	20241011	143100	44127630	5780	5780	5780	5780	0
298	20241011	143000	44127630	5780	5780	5780	5780	0
299	20241011	142900	44127630	5780	5780	5780	5780	0
300	20241011	142800	44127630	5780	5780	5780	5780	0
301	20241011	142700	44127630	5780	5780	5780	5780	0
302	20241011	142600	44127630	5780	5780	5780	5780	12
303	20241011	142500	44058270	5770	5770	5770	5770	0
304	20241011	142400	44058270	5770	5770	5770	5770	0
305	20241011	142300	44058270	5770	5770	5770	5770	0
306	20241011	142200	44058270	5770	5770	5770	5770	11
307	20241011	142100	43994800	5770	5770	5770	5770	0
308	20241011	142000	43994800	5770	5770	5770	5770	0
309	20241011	141900	43994800	5770	5770	5770	5770	0
310	20241011	141800	43994800	5770	5770	5770	5770	0
311	20241011	141700	43994800	5770	5770	5770	5770	0
312	20241011	141600	43994800	5770	5770	5770	5770	0
313	20241011	141500	43994800	5770	5770	5770	5770	0
314	20241011	141400	43994800	5770	5770	5770	5770	0
315	20241011	141300	43994800	5770	5770	5770	5770	0
316	20241011	141200	43994800	5770	5770	5770	5770	10
317	20241011	141100	43937100	5810	5810	5810	5810	20
318	20241011	141000	43820900	5810	5810	5810	5810	17
319	20241011	140900	43722130	5810	5740	5810	5740	47
320	20241011	140800	43452210	5740	5740	5740	5740	5
321	20241011	140700	43423510	5710	5720	5720	5710	1261
322	20241011	140600	36223030	5750	5780	5780	5750	1739
323	20241011	140500	26214200	5820	5820	5820	5820	0
324	20241011	140400	26214200	5820	5820	5820	5820	0
325	20241011	140300	26214200	5820	5820	5820	5820	0
326	20241011	140200	26214200	5820	5820	5820	5820	0
327	20241011	140100	26214200	5820	5820	5820	5820	0
328	20241011	140000	26214200	5820	5820	5820	5820	0
329	20241011	135900	26214200	5820	5820	5820	5820	0
330	20241011	135800	26214200	5820	5820	5820	5820	0
331	20241011	135700	26214200	5820	5820	5820	5820	0
332	20241011	135600	26214200	5820	5820	5820	5820	0
333	20241011	135500	26214200	5820	5820	5820	5820	0
334	20241011	135400	26214200	5820	5820	5820	5820	0
335	20241011	135300	26214200	5820	5820	5820	5820	0
336	20241011	135200	26214200	5820	5820	5820	5820	0
337	20241011	135100	26214200	5820	5820	5820	5820	0
338	20241011	135000	26214200	5820	5820	5820	5820	0
339	20241011	134900	26214200	5820	5820	5820	5820	0
340	20241011	134800	26214200	5820	5820	5820	5820	0
341	20241011	134700	26214200	5820	5820	5820	5820	0
342	20241011	134600	26214200	5820	5820	5820	5820	0
343	20241011	134500	26214200	5820	5820	5820	5820	0
344	20241011	134400	26214200	5820	5820	5820	5820	0
345	20241011	134300	26214200	5820	5820	5820	5820	1
346	20241011	134200	26208380	5790	5790	5790	5790	0
347	20241011	134100	26208380	5790	5790	5790	5790	0
348	20241011	134000	26208380	5790	5790	5790	5790	0
349	20241011	133900	26208380	5790	5790	5790	5790	0
350	20241011	133800	26208380	5790	5790	5790	5790	0
351	20241011	133700	26208380	5790	5790	5790	5790	0
352	20241011	133600	26208380	5790	5790	5790	5790	0
353	20241011	133500	26208380	5790	5790	5790	5790	0
354	20241011	133400	26208380	5790	5790	5790	5790	0
355	20241011	133300	26208380	5790	5790	5790	5790	0
356	20241011	133200	26208380	5790	5790	5790	5790	0
357	20241011	133100	26208380	5790	5790	5790	5790	0
358	20241011	133000	26208380	5790	5790	5790	5790	0
359	20241011	132900	26208380	5790	5790	5790	5790	0
360	20241011	132800	26208380	5790	5790	5790	5790	0
361	20241011	132700	26208380	5790	5790	5790	5790	0
362	20241011	132600	26208380	5790	5790	5790	5790	0
363	20241011	132500	26208380	5790	5810	5810	5790	100
364	20241011	132400	25628780	5800	5800	5800	5800	0
365	20241011	132300	25628780	5800	5800	5800	5800	0
366	20241011	132200	25628780	5800	5800	5800	5800	0
367	20241011	132100	25628780	5800	5860	5860	5800	100
368	20241011	132000	25047010	5870	5870	5870	5870	0
369	20241011	131900	25047010	5870	5870	5870	5870	0
370	20241011	131800	25047010	5870	5870	5870	5870	0
371	20241011	131700	25047010	5870	5870	5870	5870	0
372	20241011	131600	25047010	5870	5870	5870	5870	0
373	20241011	131500	25047010	5870	5870	5870	5870	0
374	20241011	131400	25047010	5870	5870	5870	5870	0
375	20241011	131300	25047010	5870	5870	5870	5870	0
376	20241011	131200	25047010	5870	5870	5870	5870	0
377	20241011	131100	25047010	5870	5870	5870	5870	0
378	20241011	131000	25047010	5870	5870	5870	5870	0
379	20241011	130900	25047010	5870	5870	5870	5870	0
380	20241011	130800	25047010	5870	5870	5870	5870	0
381	20241011	130700	25047010	5870	5870	5870	5870	0
382	20241011	130600	25047010	5870	5870	5870	5870	0
383	20241011	130500	25047010	5870	5870	5870	5870	248
384	20241011	130400	23591250	5870	5870	5870	5870	387
385	20241011	130300	21319560	5860	5860	5860	5860	0
386	20241011	130200	21319560	5860	5860	5860	5860	0
387	20241011	130100	21319560	5860	5860	5860	5860	0
388	20241011	130000	21319560	5860	5860	5860	5860	0
389	20241011	125900	21319560	5860	5860	5860	5860	112
390	20241011	125800	20663240	5870	5870	5870	5870	0
391	20241011	125700	20663240	5870	5870	5870	5870	0
392	20241011	125600	20663240	5870	5870	5870	5870	0
393	20241011	125500	20663240	5870	5870	5870	5870	0
394	20241011	125400	20663240	5870	5870	5870	5870	0
395	20241011	125300	20663240	5870	5870	5870	5870	0
396	20241011	125200	20663240	5870	5870	5870	5870	0
397	20241011	125100	20663240	5870	5870	5870	5870	29
398	20241011	125000	20493010	5870	5870	5870	5870	0
399	20241011	124900	20493010	5870	5870	5870	5870	0
400	20241011	124800	20493010	5870	5870	5870	5870	0
401	20241011	124700	20493010	5870	5870	5870	5870	0
402	20241011	124600	20493010	5870	5870	5870	5870	0
403	20241011	124500	20493010	5870	5870	5870	5870	0
404	20241011	124400	20493010	5870	5870	5870	5870	0
405	20241011	124300	20493010	5870	5870	5870	5870	0
406	20241011	124200	20493010	5870	5870	5870	5870	0
407	20241011	124100	20493010	5870	5870	5870	5870	0
408	20241011	124000	20493010	5870	5870	5870	5870	0
409	20241011	123900	20493010	5870	5870	5870	5870	0
410	20241011	123800	20493010	5870	5870	5870	5870	0
411	20241011	123700	20493010	5870	5870	5870	5870	0
412	20241011	123600	20493010	5870	5870	5870	5870	0
413	20241011	123500	20493010	5870	5870	5870	5870	0
414	20241011	123400	20493010	5870	5870	5870	5870	0
415	20241011	123300	20493010	5870	5870	5870	5870	0
416	20241011	123200	20493010	5870	5870	5870	5870	0
417	20241011	123100	20493010	5870	5870	5870	5870	0
418	20241011	123000	20493010	5870	5870	5870	5870	0
419	20241011	122900	20493010	5870	5870	5870	5870	0
420	20241011	122800	20493010	5870	5870	5870	5870	0
421	20241011	122700	20493010	5870	5870	5870	5870	0
422	20241011	122600	20493010	5870	5870	5870	5870	0
423	20241011	122500	20493010	5870	5870	5870	5870	0
424	20241011	122400	20493010	5870	5870	5870	5870	0
425	20241011	122300	20493010	5870	5870	5870	5870	0
426	20241011	122200	20493010	5870	5870	5870	5870	0
427	20241011	122100	20493010	5870	5870	5870	5870	0
428	20241011	122000	20493010	5870	5870	5870	5870	0
429	20241011	121900	20493010	5870	5870	5870	5870	0
430	20241011	121800	20493010	5870	5870	5870	5870	0
431	20241011	121700	20493010	5870	5870	5870	5870	0
432	20241011	121600	20493010	5870	5870	5870	5870	50
433	20241011	121500	20199510	5870	5870	5870	5870	2
434	20241011	121400	20187770	5860	5860	5860	5860	0
435	20241011	121300	20187770	5860	5860	5860	5860	0
436	20241011	121200	20187770	5860	5860	5860	5860	0
437	20241011	121100	20187770	5860	5860	5860	5860	0
438	20241011	121000	20187770	5860	5860	5860	5860	0
439	20241011	120900	20187770	5860	5860	5860	5860	0
440	20241011	120800	20187770	5860	5860	5860	5860	0
441	20241011	120700	20187770	5860	5860	5860	5860	0
442	20241011	120600	20187770	5860	5860	5860	5860	0
443	20241011	120500	20187770	5860	5860	5860	5860	0
444	20241011	120400	20187770	5860	5860	5860	5860	0
445	20241011	120300	20187770	5860	5860	5860	5860	0
446	20241011	120200	20187770	5860	5860	5860	5860	0
447	20241011	120100	20187770	5860	5860	5860	5860	0
448	20241011	120000	20187770	5860	5860	5860	5860	0
449	20241011	115900	20187770	5860	5860	5860	5860	0
450	20241011	115800	20187770	5860	5860	5860	5860	0
451	20241011	115700	20187770	5860	5860	5860	5860	0
452	20241011	115600	20187770	5860	5860	5860	5860	0
453	20241011	115500	20187770	5860	5860	5860	5860	0
454	20241011	115400	20187770	5860	5860	5860	5860	0
455	20241011	115300	20187770	5860	5860	5860	5860	0
456	20241011	115200	20187770	5860	5860	5860	5860	0
457	20241011	115100	20187770	5860	5860	5860	5860	0
458	20241011	115000	20187770	5860	5860	5860	5860	0
459	20241011	114900	20187770	5860	5860	5860	5860	0
460	20241011	114800	20187770	5860	5860	5860	5860	0
461	20241011	114700	20187770	5860	5860	5860	5860	0
462	20241011	114600	20187770	5860	5860	5860	5860	0
463	20241011	114500	20187770	5860	5860	5860	5860	0
464	20241011	114400	20187770	5860	5860	5860	5860	0
465	20241011	114300	20187770	5860	5860	5860	5860	0
466	20241011	114200	20187770	5860	5860	5860	5860	0
467	20241011	114100	20187770	5860	5860	5860	5860	0
468	20241011	114000	20187770	5860	5860	5860	5860	0
469	20241011	113900	20187770	5860	5860	5860	5860	0
470	20241011	113800	20187770	5860	5860	5860	5860	0
471	20241011	113700	20187770	5860	5860	5860	5860	129
472	20241011	113600	19431830	5860	5860	5860	5860	8
473	20241011	113500	19384950	5870	5870	5870	5870	0
474	20241011	113400	19384950	5870	5870	5870	5870	0
475	20241011	113300	19384950	5870	5870	5870	5870	0
476	20241011	113200	19384950	5870	5870	5870	5870	0
477	20241011	113100	19384950	5870	5870	5870	5870	0
478	20241011	113000	19384950	5870	5870	5870	5870	50
479	20241011	112900	19091450	5870	5870	5870	5870	0
480	20241011	112800	19091450	5870	5870	5870	5870	0
481	20241011	112700	19091450	5870	5870	5870	5870	0
482	20241011	112600	19091450	5870	5870	5870	5870	0
483	20241011	112500	19091450	5870	5870	5870	5870	0
484	20241011	112400	19091450	5870	5870	5870	5870	0
485	20241011	112300	19091450	5870	5870	5870	5870	0
486	20241011	112200	19091450	5870	5870	5870	5870	0
487	20241011	112100	19091450	5870	5870	5870	5870	1
488	20241011	112000	19085580	5860	5860	5860	5860	0
489	20241011	111900	19085580	5860	5860	5860	5860	0
490	20241011	111800	19085580	5860	5860	5860	5860	4
491	20241011	111700	19062140	5890	5890	5890	5890	0
492	20241011	111600	19062140	5890	5890	5890	5890	0
493	20241011	111500	19062140	5890	5890	5890	5890	0
494	20241011	111400	19062140	5890	5890	5890	5890	0
495	20241011	111300	19062140	5890	5890	5890	5890	0
496	20241011	111200	19062140	5890	5890	5890	5890	0
497	20241011	111100	19062140	5890	5890	5890	5890	0
498	20241011	111000	19062140	5890	5890	5890	5890	30
499	20241011	110900	18885440	5890	5890	5890	5890	0
500	20241011	110800	18885440	5890	5880	5890	5880	20
501	20241011	110700	18767690	5890	5890	5890	5890	0
502	20241011	110600	18767690	5890	5890	5890	5890	0
503	20241011	110500	18767690	5890	5890	5890	5890	0
504	20241011	110400	18767690	5890	5890	5890	5890	0
505	20241011	110300	18767690	5890	5890	5890	5890	0
506	20241011	110200	18767690	5890	5890	5890	5890	0
507	20241011	110100	18767690	5890	5890	5890	5890	0
508	20241011	110000	18767690	5890	5890	5890	5890	0
509	20241011	105900	18767690	5890	5890	5890	5890	16
510	20241011	105800	18673450	5880	5880	5880	5880	13
511	20241011	105700	18597010	5850	5850	5850	5850	4
512	20241011	105600	18573610	5900	5900	5900	5900	0
513	20241011	105500	18573610	5900	5900	5900	5900	0
514	20241011	105400	18573610	5900	5900	5900	5900	0
515	20241011	105300	18573610	5900	5900	5900	5900	0
516	20241011	105200	18573610	5900	5900	5900	5900	0
517	20241011	105100	18573610	5900	5900	5900	5900	0
518	20241011	105000	18573610	5900	5900	5900	5900	0
519	20241011	104900	18573610	5900	5900	5900	5900	0
520	20241011	104800	18573610	5900	5900	5900	5900	0
521	20241011	104700	18573610	5900	5900	5900	5900	0
522	20241011	104600	18573610	5900	5900	5900	5900	0
523	20241011	104500	18573610	5900	5900	5900	5900	0
524	20241011	104400	18573610	5900	5900	5900	5900	0
525	20241011	104300	18573610	5900	5900	5900	5900	0
526	20241011	104200	18573610	5900	5900	5900	5900	2
527	20241011	104100	18561810	5930	5930	5930	5930	0
528	20241011	104000	18561810	5930	5930	5930	5930	0
529	20241011	103900	18561810	5930	5930	5930	5930	0
530	20241011	103800	18561810	5930	5930	5930	5930	0
531	20241011	103700	18561810	5930	5930	5930	5930	0
532	20241011	103600	18561810	5930	5930	5930	5930	0
533	20241011	103500	18561810	5930	5930	5930	5930	0
534	20241011	103400	18561810	5930	5930	5930	5930	0
535	20241011	103300	18561810	5930	5930	5930	5930	0
536	20241011	103200	18561810	5930	5930	5930	5930	0
537	20241011	103100	18561810	5930	5930	5930	5930	0
538	20241011	103000	18561810	5930	5930	5930	5930	0
539	20241011	102900	18561810	5930	5930	5930	5930	2
540	20241011	102800	18549950	5930	5930	5930	5930	0
541	20241011	102700	18549950	5930	5840	5930	5840	101
542	20241011	102600	17960020	5970	5970	5970	5970	0
543	20241011	102500	17960020	5970	5940	5970	5940	6
544	20241011	102400	17924250	5960	5960	5960	5960	2
545	20241011	102300	17912330	5950	5840	5950	5840	2
546	20241011	102200	17900540	5970	5970	5970	5970	0
547	20241011	102100	17900540	5970	5970	5970	5970	0
548	20241011	102000	17900540	5970	5970	5970	5970	0
549	20241011	101900	17900540	5970	5880	5970	5880	2278
550	20241011	101800	4308800	5920	5920	5920	5920	0
551	20241011	101700	4308800	5920	5920	5920	5920	0
552	20241011	101600	4308800	5920	5920	5920	5920	0
553	20241011	101500	4308800	5920	5920	5920	5920	0
554	20241011	101400	4308800	5920	5920	5920	5920	0
555	20241011	101300	4308800	5920	5920	5920	5920	0
556	20241011	101200	4308800	5920	5920	5920	5920	0
557	20241011	101100	4308800	5920	5920	5920	5920	0
558	20241011	101000	4308800	5920	5920	5920	5920	0
559	20241011	100900	4308800	5920	5920	5920	5920	0
560	20241011	100800	4308800	5920	5920	5920	5920	0
561	20241011	100700	4308800	5920	5920	5920	5920	0
562	20241011	100600	4308800	5920	5920	5920	5920	0
563	20241011	100500	4308800	5920	5920	5920	5920	0
564	20241011	100400	4308800	5920	5920	5920	5920	0
565	20241011	100300	4308800	5920	5920	5920	5920	0
566	20241011	100200	4308800	5920	5920	5920	5920	0
567	20241011	100100	4308800	5920	5920	5920	5920	0
568	20241011	100000	4308800	5920	5920	5920	5920	0
569	20241011	095900	4308800	5920	5920	5920	5920	0
570	20241011	095800	4308800	5920	5920	5920	5920	0
571	20241011	095700	4308800	5920	5920	5920	5920	0
572	20241011	095600	4308800	5920	5920	5920	5920	0
573	20241011	095500	4308800	5920	5920	5920	5920	0
574	20241011	095400	4308800	5920	5920	5920	5920	0
575	20241011	095300	4308800	5920	5920	5920	5920	0
576	20241011	095200	4308800	5920	5920	5920	5920	0
577	20241011	095100	4308800	5920	5920	5920	5920	0
578	20241011	095000	4308800	5920	5920	5920	5920	0
579	20241011	094900	4308800	5920	5920	5920	5920	0
580	20241011	094800	4308800	5920	5850	5920	5850	210
581	20241011	094700	3070230	5860	5860	5860	5860	0
582	20241011	094600	3070230	5860	5860	5860	5860	0
583	20241011	094500	3070230	5860	5860	5860	5860	0
584	20241011	094400	3070230	5860	5860	5860	5860	0
585	20241011	094300	3070230	5860	5860	5860	5860	0
586	20241011	094200	3070230	5860	5860	5860	5860	0
587	20241011	094100	3070230	5860	5850	5860	5850	3
588	20241011	094000	3052660	5860	5860	5860	5860	2
589	20241011	093900	3040940	5830	5830	5830	5830	0
590	20241011	093800	3040940	5830	5840	5840	5830	18
591	20241011	093700	2935840	5840	5840	5840	5840	4
592	20241011	093600	2912480	5840	5840	5840	5840	0
593	20241011	093500	2912480	5840	5840	5840	5840	0
594	20241011	093400	2912480	5840	5840	5840	5840	0
595	20241011	093300	2912480	5840	5840	5840	5840	0
596	20241011	093200	2912480	5840	5840	5840	5840	0
597	20241011	093100	2912480	5840	5840	5840	5840	0
598	20241011	093000	2912480	5840	5840	5840	5840	50
599	20241011	092900	2620480	5840	5840	5840	5840	0
600	20241011	092800	2620480	5840	5840	5840	5840	0
601	20241011	092700	2620480	5840	5840	5840	5840	2
602	20241011	092600	2608800	5830	5830	5830	5830	0
603	20241011	092500	2608800	5830	5830	5830	5830	0
604	20241011	092400	2608800	5830	5830	5830	5830	9
605	20241011	092300	2556330	5830	5830	5830	5830	0
606	20241011	092200	2556330	5830	5830	5830	5830	0
607	20241011	092100	2556330	5830	5830	5830	5830	0
608	20241011	092000	2556330	5830	5830	5830	5830	0
609	20241011	091900	2556330	5830	5830	5830	5830	1
610	20241011	091800	2550500	5750	5750	5750	5750	0
611	20241011	091700	2550500	5750	5750	5750	5750	0
612	20241011	091600	2550500	5750	5800	5800	5750	300
613	20241011	091500	825020	5810	5810	5810	5810	0
614	20241011	091400	825020	5810	5810	5810	5810	0
615	20241011	091300	825020	5810	5810	5810	5810	0
616	20241011	091200	825020	5810	5810	5810	5810	0
617	20241011	091100	825020	5810	5810	5810	5810	1
618	20241011	091000	819210	5810	5810	5810	5810	141
619	20241011	090900	0	5840	5840	5840	5840	0
620	20241011	090800	0	5840	5840	5840	5840	0
621	20241011	090700	0	5840	5840	5840	5840	0
622	20241011	090600	0	5840	5840	5840	5840	0
623	20241011	090500	0	5840	5840	5840	5840	0
624	20241011	090400	0	5840	5840	5840	5840	0
625	20241011	090300	0	5840	5840	5840	5840	0
626	20241011	090200	0	5840	5840	5840	5840	0
627	20241011	090100	0	5840	5840	5840	5840	0
628	20241011	090000	0	5840	5840	5840	5840	0