KissMeData/053260/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193700	55176880	4870	4870	4870	4870	74
3	20241015	193600	55176880	4870	4870	4870	4870	0
4	20241015	193500	55176880	4870	4870	4870	4870	0
5	20241015	193400	55176880	4870	4870	4870	4870	0
6	20241015	193300	55176880	4870	4870	4870	4870	0
7	20241015	193200	55176880	4870	4870	4870	4870	0
8	20241015	193100	55176880	4870	4870	4870	4870	0
9	20241015	193000	55176880	4870	4870	4870	4870	0
10	20241015	192900	55176880	4870	4870	4870	4870	0
11	20241015	192800	55176880	4870	4870	4870	4870	0
12	20241015	192700	55176880	4870	4870	4870	4870	0
13	20241015	192600	55176880	4870	4870	4870	4870	0
14	20241015	192500	55176880	4870	4870	4870	4870	0
15	20241015	192400	55176880	4870	4870	4870	4870	0
16	20241015	192300	55176880	4870	4870	4870	4870	0
17	20241015	192200	55176880	4870	4870	4870	4870	0
18	20241015	192100	55176880	4870	4870	4870	4870	0
19	20241015	192000	55176880	4870	4870	4870	4870	0
20	20241015	191900	55176880	4870	4870	4870	4870	0
21	20241015	191800	55176880	4870	4870	4870	4870	0
22	20241015	191700	55176880	4870	4870	4870	4870	0
23	20241015	191600	55176880	4870	4870	4870	4870	0
24	20241015	191500	55176880	4870	4870	4870	4870	0
25	20241015	191400	55176880	4870	4870	4870	4870	0
26	20241015	191300	55176880	4870	4870	4870	4870	0
27	20241015	191200	55176880	4870	4870	4870	4870	0
28	20241015	191100	55176880	4870	4870	4870	4870	0
29	20241015	191000	55176880	4870	4870	4870	4870	0
30	20241015	190900	55176880	4870	4870	4870	4870	0
31	20241015	190800	55176880	4870	4870	4870	4870	0
32	20241015	190700	55176880	4870	4870	4870	4870	74
33	20241015	190600	55176880	4870	4870	4870	4870	0
34	20241015	190500	55176880	4870	4870	4870	4870	0
35	20241015	190400	55176880	4870	4870	4870	4870	0
36	20241015	190300	55176880	4870	4870	4870	4870	0
37	20241015	190200	55176880	4870	4870	4870	4870	0
38	20241015	190100	55176880	4870	4870	4870	4870	0
39	20241015	190000	55176880	4870	4870	4870	4870	0
40	20241015	185900	55176880	4870	4870	4870	4870	0
41	20241015	185800	55176880	4870	4870	4870	4870	0
42	20241015	185700	55176880	4870	4870	4870	4870	0
43	20241015	185600	55176880	4870	4870	4870	4870	0
44	20241015	185500	55176880	4870	4870	4870	4870	0
45	20241015	185400	55176880	4870	4870	4870	4870	0
46	20241015	185300	55176880	4870	4870	4870	4870	0
47	20241015	185200	55176880	4870	4870	4870	4870	0
48	20241015	185100	55176880	4870	4870	4870	4870	0
49	20241015	185000	55176880	4870	4870	4870	4870	0
50	20241015	184900	55176880	4870	4870	4870	4870	0
51	20241015	184800	55176880	4870	4870	4870	4870	0
52	20241015	184700	55176880	4870	4870	4870	4870	0
53	20241015	184600	55176880	4870	4870	4870	4870	0
54	20241015	184500	55176880	4870	4870	4870	4870	0
55	20241015	184400	55176880	4870	4870	4870	4870	0
56	20241015	184300	55176880	4870	4870	4870	4870	0
57	20241015	184200	55176880	4870	4870	4870	4870	0
58	20241015	184100	55176880	4870	4870	4870	4870	0
59	20241015	184000	55176880	4870	4870	4870	4870	0
60	20241015	183900	55176880	4870	4870	4870	4870	0
61	20241015	183800	55176880	4870	4870	4870	4870	0
62	20241015	183700	55176880	4870	4870	4870	4870	74
63	20241015	183600	55176880	4870	4870	4870	4870	0
64	20241015	183500	55176880	4870	4870	4870	4870	0
65	20241015	183400	55176880	4870	4870	4870	4870	0
66	20241015	183300	55176880	4870	4870	4870	4870	0
67	20241015	183200	55176880	4870	4870	4870	4870	0
68	20241015	183100	55176880	4870	4870	4870	4870	0
69	20241015	183000	55176880	4870	4870	4870	4870	0
70	20241015	182900	55176880	4870	4870	4870	4870	0
71	20241015	182800	55176880	4870	4870	4870	4870	0
72	20241015	182700	55176880	4870	4870	4870	4870	0
73	20241015	182600	55176880	4870	4870	4870	4870	0
74	20241015	182500	55176880	4870	4870	4870	4870	0
75	20241015	182400	55176880	4870	4870	4870	4870	0
76	20241015	182300	55176880	4870	4870	4870	4870	0
77	20241015	182200	55176880	4870	4870	4870	4870	0
78	20241015	182100	55176880	4870	4870	4870	4870	0
79	20241015	182000	55176880	4870	4870	4870	4870	0
80	20241015	181900	55176880	4870	4870	4870	4870	0
81	20241015	181800	55176880	4870	4870	4870	4870	0
82	20241015	181700	55176880	4870	4870	4870	4870	0
83	20241015	181600	55176880	4870	4870	4870	4870	0
84	20241015	181500	55176880	4870	4870	4870	4870	0
85	20241015	181400	55176880	4870	4870	4870	4870	0
86	20241015	181300	55176880	4870	4870	4870	4870	0
87	20241015	181200	55176880	4870	4870	4870	4870	0
88	20241015	181100	55176880	4870	4870	4870	4870	0
89	20241015	181000	55176880	4870	4870	4870	4870	0
90	20241015	180900	55176880	4870	4870	4870	4870	0
91	20241015	180800	55176880	4870	4870	4870	4870	0
92	20241015	180700	55176880	4870	4870	4870	4870	74
93	20241015	180600	55176880	4870	4870	4870	4870	0
94	20241015	180500	55176880	4870	4870	4870	4870	0
95	20241015	180400	55176880	4870	4870	4870	4870	0
96	20241015	180300	55176880	4870	4870	4870	4870	0
97	20241015	180200	55176880	4870	4870	4870	4870	0
98	20241015	180100	55176880	4870	4870	4870	4870	0
99	20241015	180000	55176880	4870	4870	4870	4870	0
100	20241015	175900	55176880	4870	4870	4870	4870	0
101	20241015	175800	55176880	4870	4870	4870	4870	0
102	20241015	175700	55176880	4870	4870	4870	4870	0
103	20241015	175600	55176880	4870	4870	4870	4870	0
104	20241015	175500	55176880	4870	4870	4870	4870	0
105	20241015	175400	55176880	4870	4870	4870	4870	0
106	20241015	175300	55176880	4870	4870	4870	4870	0
107	20241015	175200	55176880	4870	4870	4870	4870	0
108	20241015	175100	55176880	4870	4870	4870	4870	0
109	20241015	175000	55176880	4870	4870	4870	4870	0
110	20241015	174900	55176880	4870	4870	4870	4870	0
111	20241015	174800	55176880	4870	4870	4870	4870	0
112	20241015	174700	55176880	4870	4870	4870	4870	0
113	20241015	174600	55176880	4870	4870	4870	4870	0
114	20241015	174500	55176880	4870	4870	4870	4870	0
115	20241015	174400	55176880	4870	4870	4870	4870	0
116	20241015	174300	55176880	4870	4870	4870	4870	0
117	20241015	174200	55176880	4870	4870	4870	4870	0
118	20241015	174100	55176880	4870	4870	4870	4870	0
119	20241015	174000	55176880	4870	4870	4870	4870	0
120	20241015	173900	55176880	4870	4870	4870	4870	0
121	20241015	173800	55176880	4870	4870	4870	4870	0
122	20241015	173700	55176880	4870	4870	4870	4870	74
123	20241015	173600	55176880	4870	4870	4870	4870	0
124	20241015	173500	55176880	4870	4870	4870	4870	0
125	20241015	173400	55176880	4870	4870	4870	4870	0
126	20241015	173300	55176880	4870	4870	4870	4870	0
127	20241015	173200	55176880	4870	4870	4870	4870	0
128	20241015	173100	55176880	4870	4870	4870	4870	0
129	20241015	173000	55176880	4870	4870	4870	4870	0
130	20241015	172900	55176880	4870	4870	4870	4870	0
131	20241015	172800	55176880	4870	4870	4870	4870	0
132	20241015	172700	55176880	4870	4870	4870	4870	0
133	20241015	172600	55176880	4870	4870	4870	4870	0
134	20241015	172500	55176880	4870	4870	4870	4870	0
135	20241015	172400	55176880	4870	4870	4870	4870	0
136	20241015	172300	55176880	4870	4870	4870	4870	0
137	20241015	172200	55176880	4870	4870	4870	4870	0
138	20241015	172100	55176880	4870	4870	4870	4870	0
139	20241015	172000	55176880	4870	4870	4870	4870	0
140	20241015	171900	55176880	4870	4870	4870	4870	0
141	20241015	171800	55176880	4870	4870	4870	4870	0
142	20241015	171700	55176880	4870	4870	4870	4870	0
143	20241015	171600	55176880	4870	4870	4870	4870	0
144	20241015	171500	55176880	4870	4870	4870	4870	0
145	20241015	171400	55176880	4870	4870	4870	4870	0
146	20241015	171300	55176880	4870	4870	4870	4870	0
147	20241015	171200	55176880	4870	4870	4870	4870	0
148	20241015	171100	55176880	4870	4870	4870	4870	0
149	20241015	171000	55176880	4870	4870	4870	4870	0
150	20241015	170900	55176880	4870	4870	4870	4870	0
151	20241015	170800	55176880	4870	4870	4870	4870	0
152	20241015	170700	55176880	4870	4870	4870	4870	74
153	20241015	170600	55176880	4870	4870	4870	4870	0
154	20241015	170500	55176880	4870	4870	4870	4870	0
155	20241015	170400	55176880	4870	4870	4870	4870	0
156	20241015	170300	55176880	4870	4870	4870	4870	0
157	20241015	170200	55176880	4870	4870	4870	4870	0
158	20241015	170100	55176880	4870	4870	4870	4870	0
159	20241015	170000	55176880	4870	4870	4870	4870	0
160	20241015	165900	55176880	4870	4870	4870	4870	0
161	20241015	165800	55176880	4870	4870	4870	4870	0
162	20241015	165700	55176880	4870	4870	4870	4870	0
163	20241015	165600	55176880	4870	4870	4870	4870	0
164	20241015	165500	55176880	4870	4870	4870	4870	0
165	20241015	165400	55176880	4870	4870	4870	4870	0
166	20241015	165300	55176880	4870	4870	4870	4870	0
167	20241015	165200	55176880	4870	4870	4870	4870	0
168	20241015	165100	55176880	4870	4870	4870	4870	0
169	20241015	165000	55176880	4870	4870	4870	4870	0
170	20241015	164900	55176880	4870	4870	4870	4870	0
171	20241015	164800	55176880	4870	4870	4870	4870	0
172	20241015	164700	55176880	4870	4870	4870	4870	0
173	20241015	164600	55176880	4870	4870	4870	4870	0
174	20241015	164500	55176880	4870	4870	4870	4870	0
175	20241015	164400	55176880	4870	4870	4870	4870	0
176	20241015	164300	55176880	4870	4870	4870	4870	0
177	20241015	164200	55176880	4870	4870	4870	4870	0
178	20241015	164100	55176880	4870	4870	4870	4870	0
179	20241015	164000	55176880	4870	4870	4870	4870	0
180	20241015	163900	55176880	4870	4870	4870	4870	0
181	20241015	163800	55176880	4870	4870	4870	4870	0
182	20241015	163700	55176880	4870	4870	4870	4870	74
183	20241015	163600	55176880	4870	4870	4870	4870	0
184	20241015	163500	55176880	4870	4870	4870	4870	0
185	20241015	163400	55176880	4870	4870	4870	4870	0
186	20241015	163300	55176880	4870	4870	4870	4870	0
187	20241015	163200	55176880	4870	4870	4870	4870	0
188	20241015	163100	55176880	4870	4870	4870	4870	0
189	20241015	163000	55176880	4870	4870	4870	4870	0
190	20241015	162900	55176880	4870	4870	4870	4870	0
191	20241015	162800	55176880	4870	4870	4870	4870	0
192	20241015	162700	55176880	4870	4870	4870	4870	0
193	20241015	162600	55176880	4870	4870	4870	4870	0
194	20241015	162500	55176880	4870	4870	4870	4870	0
195	20241015	162400	55176880	4870	4870	4870	4870	0
196	20241015	162300	55176880	4870	4870	4870	4870	0
197	20241015	162200	55176880	4870	4870	4870	4870	0
198	20241015	162100	55176880	4870	4870	4870	4870	0
199	20241015	162000	55176880	4870	4870	4870	4870	0
200	20241015	161900	55176880	4870	4870	4870	4870	0
201	20241015	161800	55176880	4870	4870	4870	4870	0
202	20241015	161700	55176880	4870	4870	4870	4870	0
203	20241015	161600	55176880	4870	4870	4870	4870	0
204	20241015	161500	55176880	4870	4870	4870	4870	0
205	20241015	161400	55176880	4870	4870	4870	4870	0
206	20241015	161300	55176880	4870	4870	4870	4870	0
207	20241015	161200	55176880	4870	4870	4870	4870	0
208	20241015	161100	55176880	4870	4870	4870	4870	0
209	20241015	161000	55176880	4870	4870	4870	4870	0
210	20241015	160900	55176880	4870	4870	4870	4870	0
211	20241015	160800	55176880	4870	4870	4870	4870	0
212	20241015	160700	55176880	4870	4870	4870	4870	74
213	20241015	160600	55176880	4870	4870	4870	4870	0
214	20241015	160500	55176880	4870	4870	4870	4870	0
215	20241015	160400	55176880	4870	4870	4870	4870	0
216	20241015	160300	55176880	4870	4870	4870	4870	0
217	20241015	160200	55176880	4870	4870	4870	4870	0
218	20241015	160100	55176880	4870	4870	4870	4870	0
219	20241015	160000	55176880	4870	4870	4870	4870	0
220	20241015	155900	55176880	4870	4870	4870	4870	0
221	20241015	155800	55176880	4870	4870	4870	4870	0
222	20241015	155700	55176880	4870	4870	4870	4870	0
223	20241015	155600	55176880	4870	4870	4870	4870	0
224	20241015	155500	55176880	4870	4870	4870	4870	0
225	20241015	155400	55176880	4870	4870	4870	4870	0
226	20241015	155300	55176880	4870	4870	4870	4870	0
227	20241015	155200	55176880	4870	4870	4870	4870	0
228	20241015	155100	55176880	4870	4870	4870	4870	0
229	20241015	155000	55176880	4870	4870	4870	4870	0
230	20241015	154900	55176880	4870	4870	4870	4870	0
231	20241015	154800	55176880	4870	4870	4870	4870	0
232	20241015	154700	55176880	4870	4870	4870	4870	0
233	20241015	154600	55176880	4870	4870	4870	4870	0
234	20241015	154500	55176880	4870	4870	4870	4870	0
235	20241015	154400	55176880	4870	4870	4870	4870	0
236	20241015	154300	55176880	4870	4870	4870	4870	0
237	20241015	154200	55176880	4870	4870	4870	4870	0
238	20241015	154100	55176880	4870	4870	4870	4870	0
239	20241015	154000	55176880	4870	4870	4870	4870	0
240	20241015	153900	55176880	4870	4870	4870	4870	0
241	20241015	153800	55176880	4870	4870	4870	4870	0
242	20241015	153700	55176880	4870	4870	4870	4870	74
243	20241015	153600	55176880	4870	4870	4870	4870	0
244	20241015	153500	55176880	4870	4870	4870	4870	0
245	20241015	153400	55176880	4870	4870	4870	4870	0
246	20241015	153300	55176880	4870	4870	4870	4870	0
247	20241015	153200	55176880	4870	4870	4870	4870	0
248	20241015	153100	55176880	4870	4870	4870	4870	0
249	20241015	153000	55176880	4870	4870	4870	4870	74
250	20241015	152900	54816500	4850	4850	4850	4850	0
251	20241015	152800	54816500	4850	4850	4850	4850	0
252	20241015	152700	54816500	4850	4850	4850	4850	0
253	20241015	152600	54816500	4850	4850	4850	4850	0
254	20241015	152500	54816500	4850	4850	4850	4850	0
255	20241015	152400	54816500	4850	4850	4850	4850	0
256	20241015	152300	54816500	4850	4850	4850	4850	0
257	20241015	152200	54816500	4850	4850	4850	4850	0
258	20241015	152100	54816500	4850	4850	4850	4850	0
259	20241015	152000	54816500	4850	4850	4850	4850	0
260	20241015	151900	54816500	4850	4850	4850	4850	0
261	20241015	151800	54816500	4850	4850	4850	4850	0
262	20241015	151700	54816500	4850	4850	4850	4850	0
263	20241015	151600	54816500	4850	4850	4850	4850	50
264	20241015	151500	54574000	4870	4870	4870	4870	0
265	20241015	151400	54574000	4870	4870	4870	4870	0
266	20241015	151300	54574000	4870	4870	4870	4870	0
267	20241015	151200	54574000	4870	4870	4870	4870	0
268	20241015	151100	54574000	4870	4870	4870	4870	0
269	20241015	151000	54574000	4870	4870	4870	4870	0
270	20241015	150900	54574000	4870	4870	4870	4870	0
271	20241015	150800	54574000	4870	4870	4870	4870	0
272	20241015	150700	54574000	4870	4870	4870	4870	0
273	20241015	150600	54574000	4870	4870	4870	4870	0
274	20241015	150500	54574000	4870	4870	4870	4870	0
275	20241015	150400	54574000	4870	4870	4870	4870	0
276	20241015	150300	54574000	4870	4870	4870	4870	0
277	20241015	150200	54574000	4870	4870	4870	4870	0
278	20241015	150100	54574000	4870	4870	4870	4870	1
279	20241015	150000	54569130	4855	4855	4855	4855	0
280	20241015	145900	54569130	4855	4855	4855	4855	0
281	20241015	145800	54569130	4855	4855	4855	4855	0
282	20241015	145700	54569130	4855	4855	4855	4855	0
283	20241015	145600	54569130	4855	4855	4855	4855	0
284	20241015	145500	54569130	4855	4855	4855	4855	0
285	20241015	145400	54569130	4855	4855	4855	4855	0
286	20241015	145300	54569130	4855	4855	4855	4855	0
287	20241015	145200	54569130	4855	4855	4855	4855	0
288	20241015	145100	54569130	4855	4855	4855	4855	0
289	20241015	145000	54569130	4855	4855	4855	4855	0
290	20241015	144900	54569130	4855	4855	4855	4855	0
291	20241015	144800	54569130	4855	4855	4855	4855	0
292	20241015	144700	54569130	4855	4855	4855	4855	0
293	20241015	144600	54569130	4855	4855	4855	4855	1
294	20241015	144500	54564275	4845	4845	4845	4845	0
295	20241015	144400	54564275	4845	4845	4845	4845	0
296	20241015	144300	54564275	4845	4845	4845	4845	0
297	20241015	144200	54564275	4845	4845	4845	4845	0
298	20241015	144100	54564275	4845	4845	4845	4845	0
299	20241015	144000	54564275	4845	4845	4845	4845	0
300	20241015	143900	54564275	4845	4845	4845	4845	0
301	20241015	143800	54564275	4845	4855	4855	4845	20
302	20241015	143700	54467225	4855	4855	4855	4855	0
303	20241015	143600	54467225	4855	4855	4855	4855	0
304	20241015	143500	54467225	4855	4855	4855	4855	0
305	20241015	143400	54467225	4855	4855	4855	4855	0
306	20241015	143300	54467225	4855	4855	4855	4855	0
307	20241015	143200	54467225	4855	4855	4855	4855	0
308	20241015	143100	54467225	4855	4855	4855	4855	0
309	20241015	143000	54467225	4855	4855	4855	4855	0
310	20241015	142900	54467225	4855	4855	4855	4855	26
311	20241015	142800	54340995	4870	4870	4870	4870	0
312	20241015	142700	54340995	4870	4870	4870	4870	0
313	20241015	142600	54340995	4870	4870	4870	4870	0
314	20241015	142500	54340995	4870	4870	4870	4870	0
315	20241015	142400	54340995	4870	4870	4870	4870	0
316	20241015	142300	54340995	4870	4870	4870	4870	0
317	20241015	142200	54340995	4870	4870	4870	4870	0
318	20241015	142100	54340995	4870	4870	4870	4870	0
319	20241015	142000	54340995	4870	4870	4870	4870	0
320	20241015	141900	54340995	4870	4870	4870	4870	0
321	20241015	141800	54340995	4870	4870	4870	4870	0
322	20241015	141700	54340995	4870	4870	4870	4870	0
323	20241015	141600	54340995	4870	4870	4870	4870	0
324	20241015	141500	54340995	4870	4870	4870	4870	0
325	20241015	141400	54340995	4870	4870	4870	4870	0
326	20241015	141300	54340995	4870	4870	4870	4870	0
327	20241015	141200	54340995	4870	4870	4870	4870	0
328	20241015	141100	54340995	4870	4870	4870	4870	0
329	20241015	141000	54340995	4870	4870	4870	4870	0
330	20241015	140900	54340995	4870	4870	4870	4870	0
331	20241015	140800	54340995	4870	4870	4870	4870	0
332	20241015	140700	54340995	4870	4870	4870	4870	0
333	20241015	140600	54340995	4870	4870	4870	4870	0
334	20241015	140500	54340995	4870	4870	4870	4870	0
335	20241015	140400	54340995	4870	4870	4870	4870	0
336	20241015	140300	54340995	4870	4870	4870	4870	0
337	20241015	140200	54340995	4870	4870	4870	4870	17
338	20241015	140100	54258205	4875	4875	4875	4875	0
339	20241015	140000	54258205	4875	4875	4875	4875	0
340	20241015	135900	54258205	4875	4875	4875	4875	0
341	20241015	135800	54258205	4875	4875	4875	4875	0
342	20241015	135700	54258205	4875	4875	4875	4875	2
343	20241015	135600	54248455	4875	4875	4875	4875	0
344	20241015	135500	54248455	4875	4875	4875	4875	0
345	20241015	135400	54248455	4875	4875	4875	4875	0
346	20241015	135300	54248455	4875	4875	4875	4875	0
347	20241015	135200	54248455	4875	4875	4875	4875	0
348	20241015	135100	54248455	4875	4875	4875	4875	1
349	20241015	135000	54243580	4870	4870	4870	4870	0
350	20241015	134900	54243580	4870	4870	4870	4870	38
351	20241015	134800	54058520	4870	4870	4870	4870	0
352	20241015	134700	54058520	4870	4875	4875	4870	9
353	20241015	134600	54014685	4870	4870	4870	4870	0
354	20241015	134500	54014685	4870	4870	4870	4870	0
355	20241015	134400	54014685	4870	4870	4870	4870	0
356	20241015	134300	54014685	4870	4870	4870	4870	0
357	20241015	134200	54014685	4870	4870	4870	4870	0
358	20241015	134100	54014685	4870	4870	4870	4870	0
359	20241015	134000	54014685	4870	4870	4870	4870	0
360	20241015	133900	54014685	4870	4870	4870	4870	0
361	20241015	133800	54014685	4870	4870	4870	4870	15
362	20241015	133700	53941635	4875	4875	4875	4875	0
363	20241015	133600	53941635	4875	4875	4875	4875	0
364	20241015	133500	53941635	4875	4875	4875	4875	0
365	20241015	133400	53941635	4875	4875	4875	4875	0
366	20241015	133300	53941635	4875	4875	4875	4875	0
367	20241015	133200	53941635	4875	4875	4875	4875	0
368	20241015	133100	53941635	4875	4875	4875	4875	0
369	20241015	133000	53941635	4875	4875	4875	4875	0
370	20241015	132900	53941635	4875	4875	4875	4875	0
371	20241015	132800	53941635	4875	4875	4875	4875	0
372	20241015	132700	53941635	4875	4875	4875	4875	0
373	20241015	132600	53941635	4875	4875	4875	4875	0
374	20241015	132500	53941635	4875	4875	4875	4875	1
375	20241015	132400	53936760	4850	4850	4850	4850	0
376	20241015	132300	53936760	4850	4850	4850	4850	0
377	20241015	132200	53936760	4850	4850	4850	4850	0
378	20241015	132100	53936760	4850	4850	4850	4850	0
379	20241015	132000	53936760	4850	4850	4850	4850	0
380	20241015	131900	53936760	4850	4850	4850	4850	0
381	20241015	131800	53936760	4850	4850	4850	4850	0
382	20241015	131700	53936760	4850	4850	4850	4850	0
383	20241015	131600	53936760	4850	4850	4850	4850	0
384	20241015	131500	53936760	4850	4850	4850	4850	0
385	20241015	131400	53936760	4850	4850	4850	4850	0
386	20241015	131300	53936760	4850	4850	4850	4850	50
387	20241015	131200	53694260	4875	4875	4875	4875	0
388	20241015	131100	53694260	4875	4875	4875	4875	0
389	20241015	131000	53694260	4875	4875	4875	4875	0
390	20241015	130900	53694260	4875	4875	4875	4875	0
391	20241015	130800	53694260	4875	4875	4875	4875	0
392	20241015	130700	53694260	4875	4875	4875	4875	0
393	20241015	130600	53694260	4875	4875	4875	4875	0
394	20241015	130500	53694260	4875	4875	4875	4875	0
395	20241015	130400	53694260	4875	4875	4875	4875	0
396	20241015	130300	53694260	4875	4875	4875	4875	0
397	20241015	130200	53694260	4875	4875	4875	4875	0
398	20241015	130100	53694260	4875	4875	4875	4875	0
399	20241015	130000	53694260	4875	4875	4875	4875	0
400	20241015	125900	53694260	4875	4875	4875	4875	0
401	20241015	125800	53694260	4875	4875	4875	4875	0
402	20241015	125700	53694260	4875	4875	4875	4875	0
403	20241015	125600	53694260	4875	4875	4875	4875	0
404	20241015	125500	53694260	4875	4875	4875	4875	0
405	20241015	125400	53694260	4875	4875	4875	4875	0
406	20241015	125300	53694260	4875	4875	4875	4875	0
407	20241015	125200	53694260	4875	4875	4875	4875	1
408	20241015	125100	53689385	4845	4845	4845	4845	0
409	20241015	125000	53689385	4845	4845	4845	4845	0
410	20241015	124900	53689385	4845	4845	4845	4845	0
411	20241015	124800	53689385	4845	4845	4845	4845	0
412	20241015	124700	53689385	4845	4845	4845	4845	0
413	20241015	124600	53689385	4845	4845	4845	4845	0
414	20241015	124500	53689385	4845	4845	4845	4845	0
415	20241015	124400	53689385	4845	4845	4845	4845	0
416	20241015	124300	53689385	4845	4845	4845	4845	0
417	20241015	124200	53689385	4845	4845	4845	4845	0
418	20241015	124100	53689385	4845	4845	4845	4845	0
419	20241015	124000	53689385	4845	4845	4845	4845	0
420	20241015	123900	53689385	4845	4845	4845	4845	0
421	20241015	123800	53689385	4845	4845	4845	4845	0
422	20241015	123700	53689385	4845	4845	4845	4845	0
423	20241015	123600	53689385	4845	4845	4845	4845	0
424	20241015	123500	53689385	4845	4845	4845	4845	0
425	20241015	123400	53689385	4845	4845	4845	4845	0
426	20241015	123300	53689385	4845	4845	4845	4845	0
427	20241015	123200	53689385	4845	4845	4845	4845	0
428	20241015	123100	53689385	4845	4845	4845	4845	0
429	20241015	123000	53689385	4845	4845	4845	4845	61
430	20241015	122900	53393840	4875	4875	4875	4875	0
431	20241015	122800	53393840	4875	4875	4875	4875	0
432	20241015	122700	53393840	4875	4875	4875	4875	0
433	20241015	122600	53393840	4875	4875	4875	4875	0
434	20241015	122500	53393840	4875	4875	4875	4875	0
435	20241015	122400	53393840	4875	4875	4875	4875	0
436	20241015	122300	53393840	4875	4875	4875	4875	0
437	20241015	122200	53393840	4875	4875	4875	4875	0
438	20241015	122100	53393840	4875	4875	4875	4875	0
439	20241015	122000	53393840	4875	4875	4875	4875	0
440	20241015	121900	53393840	4875	4875	4875	4875	0
441	20241015	121800	53393840	4875	4875	4875	4875	0
442	20241015	121700	53393840	4875	4875	4875	4875	0
443	20241015	121600	53393840	4875	4875	4875	4875	0
444	20241015	121500	53393840	4875	4875	4875	4875	0
445	20241015	121400	53393840	4875	4875	4875	4875	0
446	20241015	121300	53393840	4875	4875	4875	4875	0
447	20241015	121200	53393840	4875	4875	4875	4875	0
448	20241015	121100	53393840	4875	4875	4875	4875	0
449	20241015	121000	53393840	4875	4875	4875	4875	0
450	20241015	120900	53393840	4875	4875	4875	4875	0
451	20241015	120800	53393840	4875	4875	4875	4875	0
452	20241015	120700	53393840	4875	4875	4875	4875	1
453	20241015	120600	53388965	4845	4845	4845	4845	0
454	20241015	120500	53388965	4845	4845	4845	4845	0
455	20241015	120400	53388965	4845	4845	4845	4845	0
456	20241015	120300	53388965	4845	4845	4845	4845	0
457	20241015	120200	53388965	4845	4845	4845	4845	0
458	20241015	120100	53388965	4845	4845	4845	4845	0
459	20241015	120000	53388965	4845	4845	4845	4845	0
460	20241015	115900	53388965	4845	4855	4855	4845	353
461	20241015	115800	51678645	4870	4870	4870	4870	47
462	20241015	115700	51449755	4870	4870	4870	4870	0
463	20241015	115600	51449755	4870	4870	4870	4870	0
464	20241015	115500	51449755	4870	4870	4870	4870	31
465	20241015	115400	51298785	4870	4870	4870	4870	0
466	20241015	115300	51298785	4870	4870	4870	4870	0
467	20241015	115200	51298785	4870	4870	4870	4870	0
468	20241015	115100	51298785	4870	4870	4870	4870	0
469	20241015	115000	51298785	4870	4870	4870	4870	0
470	20241015	114900	51298785	4870	4870	4870	4870	0
471	20241015	114800	51298785	4870	4870	4870	4870	0
472	20241015	114700	51298785	4870	4870	4870	4870	50
473	20241015	114600	51055285	4875	4875	4875	4875	0
474	20241015	114500	51055285	4875	4875	4875	4875	1
475	20241015	114400	51050410	4870	4870	4870	4870	20
476	20241015	114300	50953010	4870	4870	4870	4870	9
477	20241015	114200	50909180	4870	4870	4870	4870	0
478	20241015	114100	50909180	4870	4870	4870	4870	0
479	20241015	114000	50909180	4870	4870	4870	4870	0
480	20241015	113900	50909180	4870	4870	4870	4870	0
481	20241015	113800	50909180	4870	4870	4870	4870	0
482	20241015	113700	50909180	4870	4870	4870	4870	500
483	20241015	113600	48474180	4875	4875	4875	4875	0
484	20241015	113500	48474180	4875	4875	4875	4875	2
485	20241015	113400	48464430	4870	4870	4870	4870	0
486	20241015	113300	48464430	4870	4870	4870	4870	0
487	20241015	113200	48464430	4870	4870	4870	4870	0
488	20241015	113100	48464430	4870	4870	4870	4870	0
489	20241015	113000	48464430	4870	4870	4870	4870	0
490	20241015	112900	48464430	4870	4870	4870	4870	0
491	20241015	112800	48464430	4870	4870	4870	4870	0
492	20241015	112700	48464430	4870	4870	4870	4870	200
493	20241015	112600	47490430	4870	4870	4870	4870	0
494	20241015	112500	47490430	4870	4870	4870	4870	0
495	20241015	112400	47490430	4870	4870	4870	4870	0
496	20241015	112300	47490430	4870	4870	4870	4870	1059
497	20241015	112200	42333100	4870	4870	4870	4870	0
498	20241015	112100	42333100	4870	4870	4870	4870	0
499	20241015	112000	42333100	4870	4870	4870	4870	0
500	20241015	111900	42333100	4870	4870	4870	4870	0
501	20241015	111800	42333100	4870	4870	4870	4870	0
502	20241015	111700	42333100	4870	4870	4870	4870	0
503	20241015	111600	42333100	4870	4870	4870	4870	0
504	20241015	111500	42333100	4870	4870	4870	4870	0
505	20241015	111400	42333100	4870	4870	4870	4870	610
506	20241015	111300	39362400	4875	4875	4875	4875	0
507	20241015	111200	39362400	4875	4875	4875	4875	0
508	20241015	111100	39362400	4875	4875	4875	4875	0
509	20241015	111000	39362400	4875	4875	4875	4875	1
510	20241015	110900	39357525	4875	4875	4875	4875	1
511	20241015	110800	39352650	4880	4880	4880	4880	0
512	20241015	110700	39352650	4880	4880	4880	4880	552
513	20241015	110600	36658890	4890	4890	4890	4890	2
514	20241015	110500	36649110	4885	4885	4885	4885	10
515	20241015	110400	36600260	4885	4885	4885	4885	0
516	20241015	110300	36600260	4885	4885	4885	4885	0
517	20241015	110200	36600260	4885	4875	4885	4875	1470
518	20241015	110100	29428515	4875	4870	4875	4870	134
519	20241015	110000	28775425	4875	4855	4875	4855	457
520	20241015	105900	26552340	4855	4855	4855	4855	2645
521	20241015	105800	13710865	4855	4845	4855	4845	410
522	20241015	105700	11724165	4845	4845	4845	4845	1
523	20241015	105600	11719320	4845	4845	4845	4845	0
524	20241015	105500	11719320	4845	4820	4845	4820	3
525	20241015	105400	11704815	4845	4845	4845	4845	0
526	20241015	105300	11704815	4845	4845	4845	4845	0
527	20241015	105200	11704815	4845	4845	4845	4845	0
528	20241015	105100	11704815	4845	4845	4845	4845	0
529	20241015	105000	11704815	4845	4845	4845	4845	0
530	20241015	104900	11704815	4845	4845	4845	4845	0
531	20241015	104800	11704815	4845	4845	4845	4845	0
532	20241015	104700	11704815	4845	4845	4845	4845	0
533	20241015	104600	11704815	4845	4845	4845	4845	1
534	20241015	104500	11699970	4820	4820	4820	4820	0
535	20241015	104400	11699970	4820	4820	4820	4820	1
536	20241015	104300	11695150	4845	4845	4845	4845	0
537	20241015	104200	11695150	4845	4845	4845	4845	0
538	20241015	104100	11695150	4845	4845	4845	4845	239
539	20241015	104000	10537195	4845	4845	4845	4845	0
540	20241015	103900	10537195	4845	4845	4845	4845	192
541	20241015	103800	9606955	4845	4845	4845	4845	308
542	20241015	103700	8114695	4860	4860	4860	4860	0
543	20241015	103600	8114695	4860	4860	4860	4860	0
544	20241015	103500	8114695	4860	4860	4860	4860	0
545	20241015	103400	8114695	4860	4860	4860	4860	0
546	20241015	103300	8114695	4860	4860	4860	4860	0
547	20241015	103200	8114695	4860	4860	4860	4860	1
548	20241015	103100	8109835	4845	4845	4845	4845	0
549	20241015	103000	8109835	4845	4845	4845	4845	0
550	20241015	102900	8109835	4845	4845	4845	4845	30
551	20241015	102800	7964485	4845	4845	4845	4845	0
552	20241015	102700	7964485	4845	4845	4845	4845	0
553	20241015	102600	7964485	4845	4850	4850	4845	150
554	20241015	102500	7237685	4870	4870	4870	4870	0
555	20241015	102400	7237685	4870	4870	4870	4870	0
556	20241015	102300	7237685	4870	4870	4870	4870	0
557	20241015	102200	7237685	4870	4870	4870	4870	0
558	20241015	102100	7237685	4870	4870	4870	4870	0
559	20241015	102000	7237685	4870	4870	4870	4870	0
560	20241015	101900	7237685	4870	4870	4870	4870	0
561	20241015	101800	7237685	4870	4870	4870	4870	0
562	20241015	101700	7237685	4870	4870	4870	4870	12
563	20241015	101600	7179245	4845	4845	4845	4845	0
564	20241015	101500	7179245	4845	4850	4850	4845	37
565	20241015	101400	6999925	4870	4870	4870	4870	0
566	20241015	101300	6999925	4870	4870	4870	4870	0
567	20241015	101200	6999925	4870	4870	4870	4870	4
568	20241015	101100	6980445	4870	4870	4870	4870	0
569	20241015	101000	6980445	4870	4870	4870	4870	0
570	20241015	100900	6980445	4870	4870	4870	4870	0
571	20241015	100800	6980445	4870	4870	4870	4870	3
572	20241015	100700	6965835	4870	4870	4870	4870	0
573	20241015	100600	6965835	4870	4870	4870	4870	0
574	20241015	100500	6965835	4870	4870	4870	4870	0
575	20241015	100400	6965835	4870	4870	4870	4870	0
576	20241015	100300	6965835	4870	4850	4870	4850	70
577	20241015	100200	6626315	4860	4860	4860	4860	0
578	20241015	100100	6626315	4860	4860	4860	4860	0
579	20241015	100000	6626315	4860	4860	4860	4860	0
580	20241015	095900	6626315	4860	4860	4860	4860	0
581	20241015	095800	6626315	4860	4860	4860	4860	20
582	20241015	095700	6529115	4855	4855	4855	4855	11
583	20241015	095600	6475710	4845	4845	4845	4845	100
584	20241015	095500	5991210	4845	4845	4845	4845	0
585	20241015	095400	5991210	4845	4845	4845	4845	0
586	20241015	095300	5991210	4845	4845	4845	4845	0
587	20241015	095200	5991210	4845	4845	4845	4845	0
588	20241015	095100	5991210	4845	4845	4845	4845	0
589	20241015	095000	5991210	4845	4835	4845	4835	971
590	20241015	094900	1291175	4840	4840	4840	4840	0
591	20241015	094800	1291175	4840	4840	4840	4840	0
592	20241015	094700	1291175	4840	4840	4840	4840	0
593	20241015	094600	1291175	4840	4840	4840	4840	0
594	20241015	094500	1291175	4840	4840	4840	4840	0
595	20241015	094400	1291175	4840	4840	4840	4840	0
596	20241015	094300	1291175	4840	4840	4840	4840	0
597	20241015	094200	1291175	4840	4840	4840	4840	0
598	20241015	094100	1291175	4840	4840	4840	4840	0
599	20241015	094000	1291175	4840	4840	4840	4840	0
600	20241015	093900	1291175	4840	4840	4840	4840	0
601	20241015	093800	1291175	4840	4840	4840	4840	0
602	20241015	093700	1291175	4840	4840	4840	4840	0
603	20241015	093600	1291175	4840	4840	4840	4840	0
604	20241015	093500	1291175	4840	4840	4840	4840	0
605	20241015	093400	1291175	4840	4840	4840	4840	0
606	20241015	093300	1291175	4840	4840	4840	4840	0
607	20241015	093200	1291175	4840	4840	4840	4840	0
608	20241015	093100	1291175	4840	4840	4840	4840	0
609	20241015	093000	1291175	4840	4840	4840	4840	100
610	20241015	092900	807175	4840	4840	4840	4840	0
611	20241015	092800	807175	4840	4840	4840	4840	0
612	20241015	092700	807175	4840	4840	4840	4840	0
613	20241015	092600	807175	4840	4840	4840	4840	0
614	20241015	092500	807175	4840	4840	4840	4840	0
615	20241015	092400	807175	4840	4840	4840	4840	0
616	20241015	092300	807175	4840	4840	4840	4840	0
617	20241015	092200	807175	4840	4840	4840	4840	0
618	20241015	092100	807175	4840	4840	4840	4840	0
619	20241015	092000	807175	4840	4840	4840	4840	0
620	20241015	091900	807175	4840	4835	4840	4835	115
621	20241015	091800	250580	4840	4840	4840	4840	0
622	20241015	091700	250580	4840	4840	4840	4840	0
623	20241015	091600	250580	4840	4840	4840	4840	0
624	20241015	091500	250580	4840	4840	4840	4840	0
625	20241015	091400	250580	4840	4840	4840	4840	0
626	20241015	091300	250580	4840	4840	4840	4840	0
627	20241015	091200	250580	4840	4840	4840	4840	0
628	20241015	091100	250580	4840	4840	4840	4840	0
629	20241015	091000	250580	4840	4840	4840	4840	10
630	20241015	090900	202180	4840	4840	4840	4840	0
631	20241015	090800	202180	4840	4840	4840	4840	0
632	20241015	090700	202180	4840	4840	4840	4840	0
633	20241015	090600	202180	4840	4840	4840	4840	0
634	20241015	090500	202180	4840	4840	4840	4840	0
635	20241015	090400	202180	4840	4840	4840	4840	0
636	20241015	090300	202180	4840	4840	4840	4840	0
637	20241015	090200	202180	4840	4840	4840	4840	0
638	20241015	090100	202180	4840	4840	4840	4840	0
639	20241015	090000	202180	4840	4790	4840	4790	42