KissMeData/021320/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	191100	18986065	4450	4450	4450	4450	180
3	20241007	191000	18986065	4450	4450	4450	4450	0
4	20241007	190900	18986065	4450	4450	4450	4450	0
5	20241007	190800	18986065	4450	4450	4450	4450	0
6	20241007	190700	18986065	4450	4450	4450	4450	0
7	20241007	190600	18986065	4450	4450	4450	4450	0
8	20241007	190500	18986065	4450	4450	4450	4450	0
9	20241007	190400	18986065	4450	4450	4450	4450	0
10	20241007	190300	18986065	4450	4450	4450	4450	0
11	20241007	190200	18986065	4450	4450	4450	4450	0
12	20241007	190100	18986065	4450	4450	4450	4450	0
13	20241007	190000	18986065	4450	4450	4450	4450	0
14	20241007	185900	18986065	4450	4450	4450	4450	0
15	20241007	185800	18986065	4450	4450	4450	4450	0
16	20241007	185700	18986065	4450	4450	4450	4450	0
17	20241007	185600	18986065	4450	4450	4450	4450	0
18	20241007	185500	18986065	4450	4450	4450	4450	0
19	20241007	185400	18986065	4450	4450	4450	4450	0
20	20241007	185300	18986065	4450	4450	4450	4450	0
21	20241007	185200	18986065	4450	4450	4450	4450	0
22	20241007	185100	18986065	4450	4450	4450	4450	0
23	20241007	185000	18986065	4450	4450	4450	4450	0
24	20241007	184900	18986065	4450	4450	4450	4450	0
25	20241007	184800	18986065	4450	4450	4450	4450	0
26	20241007	184700	18986065	4450	4450	4450	4450	0
27	20241007	184600	18986065	4450	4450	4450	4450	0
28	20241007	184500	18986065	4450	4450	4450	4450	0
29	20241007	184400	18986065	4450	4450	4450	4450	0
30	20241007	184300	18986065	4450	4450	4450	4450	0
31	20241007	184200	18986065	4450	4450	4450	4450	0
32	20241007	184100	18986065	4450	4450	4450	4450	180
33	20241007	184000	18986065	4450	4450	4450	4450	0
34	20241007	183900	18986065	4450	4450	4450	4450	0
35	20241007	183800	18986065	4450	4450	4450	4450	0
36	20241007	183700	18986065	4450	4450	4450	4450	0
37	20241007	183600	18986065	4450	4450	4450	4450	0
38	20241007	183500	18986065	4450	4450	4450	4450	0
39	20241007	183400	18986065	4450	4450	4450	4450	0
40	20241007	183300	18986065	4450	4450	4450	4450	0
41	20241007	183200	18986065	4450	4450	4450	4450	0
42	20241007	183100	18986065	4450	4450	4450	4450	0
43	20241007	183000	18986065	4450	4450	4450	4450	0
44	20241007	182900	18986065	4450	4450	4450	4450	0
45	20241007	182800	18986065	4450	4450	4450	4450	0
46	20241007	182700	18986065	4450	4450	4450	4450	0
47	20241007	182600	18986065	4450	4450	4450	4450	0
48	20241007	182500	18986065	4450	4450	4450	4450	0
49	20241007	182400	18986065	4450	4450	4450	4450	0
50	20241007	182300	18986065	4450	4450	4450	4450	0
51	20241007	182200	18986065	4450	4450	4450	4450	0
52	20241007	182100	18986065	4450	4450	4450	4450	0
53	20241007	182000	18986065	4450	4450	4450	4450	0
54	20241007	181900	18986065	4450	4450	4450	4450	0
55	20241007	181800	18986065	4450	4450	4450	4450	0
56	20241007	181700	18986065	4450	4450	4450	4450	0
57	20241007	181600	18986065	4450	4450	4450	4450	0
58	20241007	181500	18986065	4450	4450	4450	4450	0
59	20241007	181400	18986065	4450	4450	4450	4450	0
60	20241007	181300	18986065	4450	4450	4450	4450	0
61	20241007	181200	18986065	4450	4450	4450	4450	0
62	20241007	181100	18986065	4450	4450	4450	4450	180
63	20241007	181000	18986065	4450	4450	4450	4450	0
64	20241007	180900	18986065	4450	4450	4450	4450	0
65	20241007	180800	18986065	4450	4450	4450	4450	0
66	20241007	180700	18986065	4450	4450	4450	4450	0
67	20241007	180600	18986065	4450	4450	4450	4450	0
68	20241007	180500	18986065	4450	4450	4450	4450	0
69	20241007	180400	18986065	4450	4450	4450	4450	0
70	20241007	180300	18986065	4450	4450	4450	4450	0
71	20241007	180200	18986065	4450	4450	4450	4450	0
72	20241007	180100	18986065	4450	4450	4450	4450	0
73	20241007	180000	18986065	4450	4450	4450	4450	0
74	20241007	175900	18986065	4450	4450	4450	4450	0
75	20241007	175800	18986065	4450	4450	4450	4450	0
76	20241007	175700	18986065	4450	4450	4450	4450	0
77	20241007	175600	18986065	4450	4450	4450	4450	0
78	20241007	175500	18986065	4450	4450	4450	4450	0
79	20241007	175400	18986065	4450	4450	4450	4450	0
80	20241007	175300	18986065	4450	4450	4450	4450	0
81	20241007	175200	18986065	4450	4450	4450	4450	0
82	20241007	175100	18986065	4450	4450	4450	4450	0
83	20241007	175000	18986065	4450	4450	4450	4450	0
84	20241007	174900	18986065	4450	4450	4450	4450	0
85	20241007	174800	18986065	4450	4450	4450	4450	0
86	20241007	174700	18986065	4450	4450	4450	4450	0
87	20241007	174600	18986065	4450	4450	4450	4450	0
88	20241007	174500	18986065	4450	4450	4450	4450	0
89	20241007	174400	18986065	4450	4450	4450	4450	0
90	20241007	174300	18986065	4450	4450	4450	4450	0
91	20241007	174200	18986065	4450	4450	4450	4450	0
92	20241007	174100	18986065	4450	4450	4450	4450	180
93	20241007	174000	18986065	4450	4450	4450	4450	0
94	20241007	173900	18986065	4450	4450	4450	4450	0
95	20241007	173800	18986065	4450	4450	4450	4450	0
96	20241007	173700	18986065	4450	4450	4450	4450	0
97	20241007	173600	18986065	4450	4450	4450	4450	0
98	20241007	173500	18986065	4450	4450	4450	4450	0
99	20241007	173400	18986065	4450	4450	4450	4450	0
100	20241007	173300	18986065	4450	4450	4450	4450	0
101	20241007	173200	18986065	4450	4450	4450	4450	0
102	20241007	173100	18986065	4450	4450	4450	4450	0
103	20241007	173000	18986065	4450	4450	4450	4450	0
104	20241007	172900	18986065	4450	4450	4450	4450	0
105	20241007	172800	18986065	4450	4450	4450	4450	0
106	20241007	172700	18986065	4450	4450	4450	4450	0
107	20241007	172600	18986065	4450	4450	4450	4450	0
108	20241007	172500	18986065	4450	4450	4450	4450	0
109	20241007	172400	18986065	4450	4450	4450	4450	0
110	20241007	172300	18986065	4450	4450	4450	4450	0
111	20241007	172200	18986065	4450	4450	4450	4450	0
112	20241007	172100	18986065	4450	4450	4450	4450	0
113	20241007	172000	18986065	4450	4450	4450	4450	0
114	20241007	171900	18986065	4450	4450	4450	4450	0
115	20241007	171800	18986065	4450	4450	4450	4450	0
116	20241007	171700	18986065	4450	4450	4450	4450	0
117	20241007	171600	18986065	4450	4450	4450	4450	0
118	20241007	171500	18986065	4450	4450	4450	4450	0
119	20241007	171400	18986065	4450	4450	4450	4450	0
120	20241007	171300	18986065	4450	4450	4450	4450	0
121	20241007	171200	18986065	4450	4450	4450	4450	0
122	20241007	171100	18986065	4450	4450	4450	4450	180
123	20241007	171000	18986065	4450	4450	4450	4450	0
124	20241007	170900	18986065	4450	4450	4450	4450	0
125	20241007	170800	18986065	4450	4450	4450	4450	0
126	20241007	170700	18986065	4450	4450	4450	4450	0
127	20241007	170600	18986065	4450	4450	4450	4450	0
128	20241007	170500	18986065	4450	4450	4450	4450	0
129	20241007	170400	18986065	4450	4450	4450	4450	0
130	20241007	170300	18986065	4450	4450	4450	4450	0
131	20241007	170200	18986065	4450	4450	4450	4450	0
132	20241007	170100	18986065	4450	4450	4450	4450	0
133	20241007	170000	18986065	4450	4450	4450	4450	0
134	20241007	165900	18986065	4450	4450	4450	4450	0
135	20241007	165800	18986065	4450	4450	4450	4450	0
136	20241007	165700	18986065	4450	4450	4450	4450	0
137	20241007	165600	18986065	4450	4450	4450	4450	0
138	20241007	165500	18986065	4450	4450	4450	4450	0
139	20241007	165400	18986065	4450	4450	4450	4450	0
140	20241007	165300	18986065	4450	4450	4450	4450	0
141	20241007	165200	18986065	4450	4450	4450	4450	0
142	20241007	165100	18986065	4450	4450	4450	4450	0
143	20241007	165000	18986065	4450	4450	4450	4450	0
144	20241007	164900	18986065	4450	4450	4450	4450	0
145	20241007	164800	18986065	4450	4450	4450	4450	0
146	20241007	164700	18986065	4450	4450	4450	4450	0
147	20241007	164600	18986065	4450	4450	4450	4450	0
148	20241007	164500	18986065	4450	4450	4450	4450	0
149	20241007	164400	18986065	4450	4450	4450	4450	0
150	20241007	164300	18986065	4450	4450	4450	4450	0
151	20241007	164200	18986065	4450	4450	4450	4450	0
152	20241007	164100	18986065	4450	4450	4450	4450	180
153	20241007	164000	18986065	4450	4450	4450	4450	0
154	20241007	163900	18986065	4450	4450	4450	4450	0
155	20241007	163800	18986065	4450	4450	4450	4450	0
156	20241007	163700	18986065	4450	4450	4450	4450	0
157	20241007	163600	18986065	4450	4450	4450	4450	0
158	20241007	163500	18986065	4450	4450	4450	4450	0
159	20241007	163400	18986065	4450	4450	4450	4450	0
160	20241007	163300	18986065	4450	4450	4450	4450	0
161	20241007	163200	18986065	4450	4450	4450	4450	0
162	20241007	163100	18986065	4450	4450	4450	4450	0
163	20241007	163000	18986065	4450	4450	4450	4450	0
164	20241007	162900	18986065	4450	4450	4450	4450	0
165	20241007	162800	18986065	4450	4450	4450	4450	0
166	20241007	162700	18986065	4450	4450	4450	4450	0
167	20241007	162600	18986065	4450	4450	4450	4450	0
168	20241007	162500	18986065	4450	4450	4450	4450	0
169	20241007	162400	18986065	4450	4450	4450	4450	0
170	20241007	162300	18986065	4450	4450	4450	4450	0
171	20241007	162200	18986065	4450	4450	4450	4450	0
172	20241007	162100	18986065	4450	4450	4450	4450	0
173	20241007	162000	18986065	4450	4450	4450	4450	0
174	20241007	161900	18986065	4450	4450	4450	4450	0
175	20241007	161800	18986065	4450	4450	4450	4450	0
176	20241007	161700	18986065	4450	4450	4450	4450	0
177	20241007	161600	18986065	4450	4450	4450	4450	0
178	20241007	161500	18986065	4450	4450	4450	4450	0
179	20241007	161400	18986065	4450	4450	4450	4450	0
180	20241007	161300	18986065	4450	4450	4450	4450	0
181	20241007	161200	18986065	4450	4450	4450	4450	0
182	20241007	161100	18986065	4450	4450	4450	4450	180
183	20241007	161000	18986065	4450	4450	4450	4450	0
184	20241007	160900	18986065	4450	4450	4450	4450	0
185	20241007	160800	18986065	4450	4450	4450	4450	0
186	20241007	160700	18986065	4450	4450	4450	4450	0
187	20241007	160600	18986065	4450	4450	4450	4450	0
188	20241007	160500	18986065	4450	4450	4450	4450	0
189	20241007	160400	18986065	4450	4450	4450	4450	0
190	20241007	160300	18986065	4450	4450	4450	4450	0
191	20241007	160200	18986065	4450	4450	4450	4450	0
192	20241007	160100	18986065	4450	4450	4450	4450	0
193	20241007	160000	18986065	4450	4450	4450	4450	0
194	20241007	155900	18986065	4450	4450	4450	4450	0
195	20241007	155800	18986065	4450	4450	4450	4450	0
196	20241007	155700	18986065	4450	4450	4450	4450	0
197	20241007	155600	18986065	4450	4450	4450	4450	0
198	20241007	155500	18986065	4450	4450	4450	4450	0
199	20241007	155400	18986065	4450	4450	4450	4450	0
200	20241007	155300	18986065	4450	4450	4450	4450	0
201	20241007	155200	18986065	4450	4450	4450	4450	0
202	20241007	155100	18986065	4450	4450	4450	4450	0
203	20241007	155000	18986065	4450	4450	4450	4450	0
204	20241007	154900	18986065	4450	4450	4450	4450	0
205	20241007	154800	18986065	4450	4450	4450	4450	0
206	20241007	154700	18986065	4450	4450	4450	4450	0
207	20241007	154600	18986065	4450	4450	4450	4450	0
208	20241007	154500	18986065	4450	4450	4450	4450	0
209	20241007	154400	18986065	4450	4450	4450	4450	0
210	20241007	154300	18986065	4450	4450	4450	4450	0
211	20241007	154200	18986065	4450	4450	4450	4450	0
212	20241007	154100	18986065	4450	4450	4450	4450	180
213	20241007	154000	18986065	4450	4450	4450	4450	0
214	20241007	153900	18986065	4450	4450	4450	4450	0
215	20241007	153800	18986065	4450	4450	4450	4450	0
216	20241007	153700	18986065	4450	4450	4450	4450	0
217	20241007	153600	18986065	4450	4450	4450	4450	0
218	20241007	153500	18986065	4450	4450	4450	4450	0
219	20241007	153400	18986065	4450	4450	4450	4450	0
220	20241007	153300	18986065	4450	4450	4450	4450	0
221	20241007	153200	18986065	4450	4450	4450	4450	0
222	20241007	153100	18986065	4450	4450	4450	4450	0
223	20241007	153000	18986065	4450	4450	4450	4450	180
224	20241007	152900	18185065	4470	4470	4470	4470	0
225	20241007	152800	18185065	4470	4470	4470	4470	0
226	20241007	152700	18185065	4470	4470	4470	4470	0
227	20241007	152600	18185065	4470	4470	4470	4470	0
228	20241007	152500	18185065	4470	4470	4470	4470	0
229	20241007	152400	18185065	4470	4470	4470	4470	0
230	20241007	152300	18185065	4470	4470	4470	4470	0
231	20241007	152200	18185065	4470	4470	4470	4470	0
232	20241007	152100	18185065	4470	4470	4470	4470	0
233	20241007	152000	18185065	4470	4470	4470	4470	0
234	20241007	151900	18185065	4470	4470	4470	4470	1
235	20241007	151800	18180595	4445	4445	4445	4445	48
236	20241007	151700	17967235	4445	4445	4445	4445	0
237	20241007	151600	17967235	4445	4445	4445	4445	0
238	20241007	151500	17967235	4445	4445	4445	4445	0
239	20241007	151400	17967235	4445	4445	4445	4445	0
240	20241007	151300	17967235	4445	4445	4445	4445	0
241	20241007	151200	17967235	4445	4445	4445	4445	10
242	20241007	151100	17922785	4445	4445	4445	4445	0
243	20241007	151000	17922785	4445	4445	4445	4445	0
244	20241007	150900	17922785	4445	4445	4445	4445	2
245	20241007	150800	17913895	4445	4445	4445	4445	0
246	20241007	150700	17913895	4445	4445	4445	4445	18
247	20241007	150600	17833885	4445	4445	4445	4445	0
248	20241007	150500	17833885	4445	4445	4445	4445	0
249	20241007	150400	17833885	4445	4445	4445	4445	0
250	20241007	150300	17833885	4445	4445	4445	4445	0
251	20241007	150200	17833885	4445	4445	4445	4445	0
252	20241007	150100	17833885	4445	4445	4445	4445	4
253	20241007	150000	17816105	4470	4470	4470	4470	0
254	20241007	145900	17816105	4470	4470	4470	4470	0
255	20241007	145800	17816105	4470	4470	4470	4470	0
256	20241007	145700	17816105	4470	4470	4470	4470	0
257	20241007	145600	17816105	4470	4470	4470	4470	0
258	20241007	145500	17816105	4470	4470	4470	4470	0
259	20241007	145400	17816105	4470	4470	4470	4470	0
260	20241007	145300	17816105	4470	4470	4470	4470	0
261	20241007	145200	17816105	4470	4470	4470	4470	0
262	20241007	145100	17816105	4470	4470	4470	4470	100
263	20241007	145000	17369105	4440	4440	4440	4440	0
264	20241007	144900	17369105	4440	4440	4440	4440	0
265	20241007	144800	17369105	4440	4440	4440	4440	1
266	20241007	144700	17364665	4445	4445	4445	4445	0
267	20241007	144600	17364665	4445	4445	4445	4445	0
268	20241007	144500	17364665	4445	4445	4445	4445	0
269	20241007	144400	17364665	4445	4445	4445	4445	0
270	20241007	144300	17364665	4445	4445	4445	4445	0
271	20241007	144200	17364665	4445	4445	4445	4445	0
272	20241007	144100	17364665	4445	4445	4445	4445	0
273	20241007	144000	17364665	4445	4445	4445	4445	0
274	20241007	143900	17364665	4445	4445	4445	4445	0
275	20241007	143800	17364665	4445	4445	4445	4445	2
276	20241007	143700	17355775	4445	4445	4445	4445	2
277	20241007	143600	17346885	4445	4445	4445	4445	3
278	20241007	143500	17333550	4445	4445	4445	4445	0
279	20241007	143400	17333550	4445	4445	4445	4445	0
280	20241007	143300	17333550	4445	4445	4445	4445	0
281	20241007	143200	17333550	4445	4445	4445	4445	0
282	20241007	143100	17333550	4445	4445	4445	4445	0
283	20241007	143000	17333550	4445	4445	4445	4445	0
284	20241007	142900	17333550	4445	4445	4445	4445	10
285	20241007	142800	17289100	4430	4430	4430	4430	0
286	20241007	142700	17289100	4430	4430	4430	4430	0
287	20241007	142600	17289100	4430	4430	4430	4430	0
288	20241007	142500	17289100	4430	4430	4430	4430	0
289	20241007	142400	17289100	4430	4430	4430	4430	0
290	20241007	142300	17289100	4430	4430	4430	4430	0
291	20241007	142200	17289100	4430	4440	4440	4430	335
292	20241007	142100	15804670	4440	4440	4440	4440	0
293	20241007	142000	15804670	4440	4440	4440	4440	0
294	20241007	141900	15804670	4440	4440	4440	4440	0
295	20241007	141800	15804670	4440	4440	4440	4440	0
296	20241007	141700	15804670	4440	4440	4440	4440	4
297	20241007	141600	15786910	4445	4445	4445	4445	0
298	20241007	141500	15786910	4445	4445	4445	4445	0
299	20241007	141400	15786910	4445	4445	4445	4445	0
300	20241007	141300	15786910	4445	4445	4445	4445	0
301	20241007	141200	15786910	4445	4445	4445	4445	30
302	20241007	141100	15653560	4445	4445	4445	4445	0
303	20241007	141000	15653560	4445	4445	4445	4445	0
304	20241007	140900	15653560	4445	4445	4445	4445	0
305	20241007	140800	15653560	4445	4445	4445	4445	0
306	20241007	140700	15653560	4445	4445	4445	4445	0
307	20241007	140600	15653560	4445	4445	4445	4445	0
308	20241007	140500	15653560	4445	4445	4445	4445	0
309	20241007	140400	15653560	4445	4445	4445	4445	0
310	20241007	140300	15653560	4445	4445	4445	4445	0
311	20241007	140200	15653560	4445	4445	4445	4445	0
312	20241007	140100	15653560	4445	4445	4445	4445	0
313	20241007	140000	15653560	4445	4445	4445	4445	0
314	20241007	135900	15653560	4445	4445	4445	4445	0
315	20241007	135800	15653560	4445	4445	4445	4445	0
316	20241007	135700	15653560	4445	4445	4445	4445	0
317	20241007	135600	15653560	4445	4445	4445	4445	0
318	20241007	135500	15653560	4445	4445	4445	4445	1
319	20241007	135400	15649115	4445	4445	4445	4445	0
320	20241007	135300	15649115	4445	4445	4445	4445	0
321	20241007	135200	15649115	4445	4445	4445	4445	11
322	20241007	135100	15600220	4445	4465	4465	4445	43
323	20241007	135000	15408995	4430	4440	4440	4430	330
324	20241007	134900	13945175	4440	4445	4445	4440	405
325	20241007	134800	12145895	4445	4460	4460	4445	700
326	20241007	134700	9033370	4470	4470	4470	4470	0
327	20241007	134600	9033370	4470	4470	4470	4470	0
328	20241007	134500	9033370	4470	4470	4470	4470	0
329	20241007	134400	9033370	4470	4470	4470	4470	1
330	20241007	134300	9028900	4455	4455	4455	4455	0
331	20241007	134200	9028900	4455	4455	4455	4455	0
332	20241007	134100	9028900	4455	4455	4455	4455	0
333	20241007	134000	9028900	4455	4455	4455	4455	0
334	20241007	133900	9028900	4455	4455	4455	4455	0
335	20241007	133800	9028900	4455	4455	4455	4455	0
336	20241007	133700	9028900	4455	4455	4455	4455	0
337	20241007	133600	9028900	4455	4455	4455	4455	0
338	20241007	133500	9028900	4455	4455	4455	4455	2
339	20241007	133400	9019990	4455	4455	4455	4455	0
340	20241007	133300	9019990	4455	4455	4455	4455	0
341	20241007	133200	9019990	4455	4455	4455	4455	0
342	20241007	133100	9019990	4455	4455	4455	4455	0
343	20241007	133000	9019990	4455	4455	4455	4455	0
344	20241007	132900	9019990	4455	4455	4455	4455	0
345	20241007	132800	9019990	4455	4455	4455	4455	0
346	20241007	132700	9019990	4455	4455	4455	4455	0
347	20241007	132600	9019990	4455	4455	4455	4455	0
348	20241007	132500	9019990	4455	4455	4455	4455	0
349	20241007	132400	9019990	4455	4455	4455	4455	29
350	20241007	132300	8890795	4455	4455	4455	4455	0
351	20241007	132200	8890795	4455	4455	4455	4455	0
352	20241007	132100	8890795	4455	4455	4455	4455	0
353	20241007	132000	8890795	4455	4455	4455	4455	0
354	20241007	131900	8890795	4455	4455	4455	4455	0
355	20241007	131800	8890795	4455	4455	4455	4455	0
356	20241007	131700	8890795	4455	4455	4455	4455	0
357	20241007	131600	8890795	4455	4455	4455	4455	0
358	20241007	131500	8890795	4455	4455	4455	4455	0
359	20241007	131400	8890795	4455	4455	4455	4455	0
360	20241007	131300	8890795	4455	4455	4455	4455	0
361	20241007	131200	8890795	4455	4455	4455	4455	2
362	20241007	131100	8881885	4455	4455	4455	4455	0
363	20241007	131000	8881885	4455	4455	4455	4455	0
364	20241007	130900	8881885	4455	4455	4455	4455	0
365	20241007	130800	8881885	4455	4455	4455	4455	0
366	20241007	130700	8881885	4455	4455	4455	4455	0
367	20241007	130600	8881885	4455	4455	4455	4455	0
368	20241007	130500	8881885	4455	4455	4455	4455	0
369	20241007	130400	8881885	4455	4455	4455	4455	0
370	20241007	130300	8881885	4455	4455	4455	4455	0
371	20241007	130200	8881885	4455	4455	4455	4455	0
372	20241007	130100	8881885	4455	4455	4455	4455	0
373	20241007	130000	8881885	4455	4455	4455	4455	2
374	20241007	125900	8872975	4455	4455	4455	4455	7
375	20241007	125800	8841790	4455	4455	4455	4455	0
376	20241007	125700	8841790	4455	4455	4455	4455	0
377	20241007	125600	8841790	4455	4455	4455	4455	0
378	20241007	125500	8841790	4455	4455	4455	4455	0
379	20241007	125400	8841790	4455	4455	4455	4455	0
380	20241007	125300	8841790	4455	4455	4455	4455	0
381	20241007	125200	8841790	4455	4455	4455	4455	0
382	20241007	125100	8841790	4455	4455	4455	4455	0
383	20241007	125000	8841790	4455	4455	4455	4455	0
384	20241007	124900	8841790	4455	4455	4455	4455	0
385	20241007	124800	8841790	4455	4455	4455	4455	0
386	20241007	124700	8841790	4455	4455	4455	4455	3
387	20241007	124600	8828425	4450	4450	4450	4450	0
388	20241007	124500	8828425	4450	4450	4450	4450	0
389	20241007	124400	8828425	4450	4450	4450	4450	0
390	20241007	124300	8828425	4450	4450	4450	4450	0
391	20241007	124200	8828425	4450	4450	4450	4450	0
392	20241007	124100	8828425	4450	4450	4450	4450	0
393	20241007	124000	8828425	4450	4450	4450	4450	0
394	20241007	123900	8828425	4450	4450	4450	4450	0
395	20241007	123800	8828425	4450	4450	4450	4450	0
396	20241007	123700	8828425	4450	4450	4450	4450	0
397	20241007	123600	8828425	4450	4450	4450	4450	0
398	20241007	123500	8828425	4450	4450	4450	4450	0
399	20241007	123400	8828425	4450	4450	4450	4450	0
400	20241007	123300	8828425	4450	4450	4450	4450	0
401	20241007	123200	8828425	4450	4450	4450	4450	0
402	20241007	123100	8828425	4450	4450	4450	4450	38
403	20241007	123000	8659325	4450	4450	4450	4450	0
404	20241007	122900	8659325	4450	4450	4450	4450	0
405	20241007	122800	8659325	4450	4450	4450	4450	0
406	20241007	122700	8659325	4450	4450	4450	4450	0
407	20241007	122600	8659325	4450	4450	4450	4450	0
408	20241007	122500	8659325	4450	4450	4450	4450	0
409	20241007	122400	8659325	4450	4450	4450	4450	0
410	20241007	122300	8659325	4450	4450	4450	4450	30
411	20241007	122200	8525825	4450	4450	4450	4450	12
412	20241007	122100	8472425	4450	4450	4450	4450	0
413	20241007	122000	8472425	4450	4450	4450	4450	0
414	20241007	121900	8472425	4450	4450	4450	4450	0
415	20241007	121800	8472425	4450	4450	4450	4450	420
416	20241007	121700	6603425	4450	4450	4450	4450	0
417	20241007	121600	6603425	4450	4450	4450	4450	0
418	20241007	121500	6603425	4450	4450	4450	4450	0
419	20241007	121400	6603425	4450	4450	4450	4450	0
420	20241007	121300	6603425	4450	4450	4450	4450	0
421	20241007	121200	6603425	4450	4450	4450	4450	0
422	20241007	121100	6603425	4450	4450	4450	4450	0
423	20241007	121000	6603425	4450	4450	4450	4450	0
424	20241007	120900	6603425	4450	4450	4450	4450	0
425	20241007	120800	6603425	4450	4450	4450	4450	0
426	20241007	120700	6603425	4450	4450	4450	4450	0
427	20241007	120600	6603425	4450	4450	4450	4450	0
428	20241007	120500	6603425	4450	4450	4450	4450	0
429	20241007	120400	6603425	4450	4450	4450	4450	0
430	20241007	120300	6603425	4450	4450	4450	4450	0
431	20241007	120200	6603425	4450	4450	4450	4450	0
432	20241007	120100	6603425	4450	4450	4450	4450	0
433	20241007	120000	6603425	4450	4450	4450	4450	0
434	20241007	115900	6603425	4450	4450	4450	4450	9
435	20241007	115800	6563375	4455	4455	4455	4455	0
436	20241007	115700	6563375	4455	4455	4455	4455	0
437	20241007	115600	6563375	4455	4455	4455	4455	100
438	20241007	115500	6117875	4450	4450	4450	4450	0
439	20241007	115400	6117875	4450	4450	4450	4450	0
440	20241007	115300	6117875	4450	4450	4450	4450	0
441	20241007	115200	6117875	4450	4450	4450	4450	0
442	20241007	115100	6117875	4450	4450	4450	4450	0
443	20241007	115000	6117875	4450	4450	4450	4450	0
444	20241007	114900	6117875	4450	4450	4450	4450	0
445	20241007	114800	6117875	4450	4450	4450	4450	0
446	20241007	114700	6117875	4450	4450	4450	4450	0
447	20241007	114600	6117875	4450	4450	4450	4450	0
448	20241007	114500	6117875	4450	4450	4450	4450	0
449	20241007	114400	6117875	4450	4450	4450	4450	0
450	20241007	114300	6117875	4450	4450	4450	4450	0
451	20241007	114200	6117875	4450	4450	4450	4450	0
452	20241007	114100	6117875	4450	4450	4450	4450	0
453	20241007	114000	6117875	4450	4450	4450	4450	0
454	20241007	113900	6117875	4450	4450	4450	4450	0
455	20241007	113800	6117875	4450	4450	4450	4450	0
456	20241007	113700	6117875	4450	4450	4450	4450	0
457	20241007	113600	6117875	4450	4450	4450	4450	0
458	20241007	113500	6117875	4450	4450	4450	4450	0
459	20241007	113400	6117875	4450	4450	4450	4450	0
460	20241007	113300	6117875	4450	4450	4450	4450	0
461	20241007	113200	6117875	4450	4450	4450	4450	0
462	20241007	113100	6117875	4450	4450	4450	4450	0
463	20241007	113000	6117875	4450	4450	4450	4450	0
464	20241007	112900	6117875	4450	4450	4450	4450	0
465	20241007	112800	6117875	4450	4450	4450	4450	0
466	20241007	112700	6117875	4450	4450	4450	4450	0
467	20241007	112600	6117875	4450	4450	4450	4450	0
468	20241007	112500	6117875	4450	4450	4450	4450	0
469	20241007	112400	6117875	4450	4450	4450	4450	0
470	20241007	112300	6117875	4450	4450	4450	4450	0
471	20241007	112200	6117875	4450	4450	4450	4450	0
472	20241007	112100	6117875	4450	4450	4450	4450	0
473	20241007	112000	6117875	4450	4450	4450	4450	0
474	20241007	111900	6117875	4450	4450	4450	4450	0
475	20241007	111800	6117875	4450	4450	4450	4450	0
476	20241007	111700	6117875	4450	4450	4450	4450	0
477	20241007	111600	6117875	4450	4450	4450	4450	0
478	20241007	111500	6117875	4450	4450	4450	4450	0
479	20241007	111400	6117875	4450	4450	4450	4450	0
480	20241007	111300	6117875	4450	4450	4450	4450	0
481	20241007	111200	6117875	4450	4450	4450	4450	0
482	20241007	111100	6117875	4450	4450	4450	4450	0
483	20241007	111000	6117875	4450	4450	4450	4450	0
484	20241007	110900	6117875	4450	4450	4450	4450	0
485	20241007	110800	6117875	4450	4450	4450	4450	0
486	20241007	110700	6117875	4450	4450	4450	4450	0
487	20241007	110600	6117875	4450	4450	4450	4450	0
488	20241007	110500	6117875	4450	4450	4450	4450	0
489	20241007	110400	6117875	4450	4450	4450	4450	0
490	20241007	110300	6117875	4450	4450	4450	4450	0
491	20241007	110200	6117875	4450	4450	4450	4450	0
492	20241007	110100	6117875	4450	4450	4450	4450	0
493	20241007	110000	6117875	4450	4450	4450	4450	0
494	20241007	105900	6117875	4450	4450	4450	4450	0
495	20241007	105800	6117875	4450	4450	4450	4450	0
496	20241007	105700	6117875	4450	4450	4450	4450	0
497	20241007	105600	6117875	4450	4450	4450	4450	0
498	20241007	105500	6117875	4450	4450	4450	4450	0
499	20241007	105400	6117875	4450	4450	4450	4450	0
500	20241007	105300	6117875	4450	4450	4450	4450	0
501	20241007	105200	6117875	4450	4450	4450	4450	0
502	20241007	105100	6117875	4450	4455	4455	4450	28
503	20241007	105000	5993215	4450	4450	4450	4450	0
504	20241007	104900	5993215	4450	4450	4450	4450	0
505	20241007	104800	5993215	4450	4450	4450	4450	0
506	20241007	104700	5993215	4450	4450	4450	4450	0
507	20241007	104600	5993215	4450	4450	4450	4450	0
508	20241007	104500	5993215	4450	4450	4450	4450	0
509	20241007	104400	5993215	4450	4450	4450	4450	0
510	20241007	104300	5993215	4450	4450	4450	4450	0
511	20241007	104200	5993215	4450	4450	4450	4450	0
512	20241007	104100	5993215	4450	4450	4450	4450	0
513	20241007	104000	5993215	4450	4450	4450	4450	0
514	20241007	103900	5993215	4450	4450	4450	4450	0
515	20241007	103800	5993215	4450	4450	4450	4450	0
516	20241007	103700	5993215	4450	4450	4450	4450	0
517	20241007	103600	5993215	4450	4450	4450	4450	479
518	20241007	103500	3861665	4450	4455	4455	4450	425
519	20241007	103400	1969790	4460	4460	4460	4460	101
520	20241007	103300	1519330	4465	4465	4465	4465	0
521	20241007	103200	1519330	4465	4465	4465	4465	98
522	20241007	103100	1081760	4465	4465	4465	4465	0
523	20241007	103000	1081760	4465	4465	4465	4465	5
524	20241007	102900	1059435	4475	4475	4475	4475	6
525	20241007	102800	1032585	4475	4475	4475	4475	0
526	20241007	102700	1032585	4475	4475	4475	4475	0
527	20241007	102600	1032585	4475	4475	4475	4475	0
528	20241007	102500	1032585	4475	4475	4475	4475	0
529	20241007	102400	1032585	4475	4475	4475	4475	0
530	20241007	102300	1032585	4475	4475	4475	4475	0
531	20241007	102200	1032585	4475	4475	4475	4475	0
532	20241007	102100	1032585	4475	4475	4475	4475	0
533	20241007	102000	1032585	4475	4475	4475	4475	0
534	20241007	101900	1032585	4475	4475	4475	4475	0
535	20241007	101800	1032585	4475	4475	4475	4475	0
536	20241007	101700	1032585	4475	4475	4475	4475	0
537	20241007	101600	1032585	4475	4475	4475	4475	0
538	20241007	101500	1032585	4475	4475	4475	4475	11
539	20241007	101400	983360	4470	4470	4470	4470	0
540	20241007	101300	983360	4470	4470	4470	4470	0
541	20241007	101200	983360	4470	4470	4470	4470	0
542	20241007	101100	983360	4470	4470	4470	4470	4
543	20241007	101000	965480	4470	4470	4470	4470	0
544	20241007	100900	965480	4470	4470	4470	4470	0
545	20241007	100800	965480	4470	4470	4470	4470	0
546	20241007	100700	965480	4470	4470	4470	4470	8
547	20241007	100600	929720	4475	4475	4475	4475	0
548	20241007	100500	929720	4475	4475	4475	4475	0
549	20241007	100400	929720	4475	4475	4475	4475	5
550	20241007	100300	907345	4480	4480	4480	4480	30
551	20241007	100200	772945	4480	4480	4480	4480	0
552	20241007	100100	772945	4480	4480	4480	4480	0
553	20241007	100000	772945	4480	4480	4480	4480	0
554	20241007	095900	772945	4480	4480	4480	4480	0
555	20241007	095800	772945	4480	4480	4480	4480	0
556	20241007	095700	772945	4480	4480	4480	4480	0
557	20241007	095600	772945	4480	4480	4480	4480	0
558	20241007	095500	772945	4480	4480	4480	4480	9
559	20241007	095400	732625	4490	4490	4490	4490	0
560	20241007	095300	732625	4490	4490	4490	4490	0
561	20241007	095200	732625	4490	4490	4490	4490	0
562	20241007	095100	732625	4490	4490	4490	4490	0
563	20241007	095000	732625	4490	4490	4490	4490	0
564	20241007	094900	732625	4490	4490	4490	4490	0
565	20241007	094800	732625	4490	4490	4490	4490	0
566	20241007	094700	732625	4490	4490	4490	4490	1
567	20241007	094600	728135	4490	4490	4490	4490	1
568	20241007	094500	723645	4490	4490	4490	4490	5
569	20241007	094400	701195	4490	4490	4490	4490	0
570	20241007	094300	701195	4490	4490	4490	4490	0
571	20241007	094200	701195	4490	4490	4490	4490	0
572	20241007	094100	701195	4490	4490	4490	4490	0
573	20241007	094000	701195	4490	4490	4490	4490	0
574	20241007	093900	701195	4490	4490	4490	4490	0
575	20241007	093800	701195	4490	4490	4490	4490	0
576	20241007	093700	701195	4490	4490	4490	4490	0
577	20241007	093600	701195	4490	4490	4490	4490	0
578	20241007	093500	701195	4490	4490	4490	4490	5
579	20241007	093400	678745	4495	4495	4495	4495	0
580	20241007	093300	678745	4495	4495	4495	4495	0
581	20241007	093200	678745	4495	4495	4495	4495	0
582	20241007	093100	678745	4495	4495	4495	4495	0
583	20241007	093000	678745	4495	4495	4495	4495	68
584	20241007	092900	373085	4495	4495	4495	4495	41
585	20241007	092800	188790	4495	4495	4495	4495	0
586	20241007	092700	188790	4495	4495	4495	4495	6
587	20241007	092600	161820	4495	4495	4495	4495	0
588	20241007	092500	161820	4495	4495	4495	4495	0
589	20241007	092400	161820	4495	4495	4495	4495	1
590	20241007	092300	157325	4495	4495	4495	4495	0
591	20241007	092200	157325	4495	4495	4495	4495	13
592	20241007	092100	98890	4495	4495	4495	4495	0
593	20241007	092000	98890	4495	4495	4495	4495	0
594	20241007	091900	98890	4495	4495	4495	4495	0
595	20241007	091800	98890	4495	4495	4495	4495	0
596	20241007	091700	98890	4495	4495	4495	4495	0
597	20241007	091600	98890	4495	4495	4495	4495	0
598	20241007	091500	98890	4495	4495	4495	4495	0
599	20241007	091400	98890	4495	4495	4495	4495	0
600	20241007	091300	98890	4495	4495	4495	4495	0
601	20241007	091200	98890	4495	4495	4495	4495	0
602	20241007	091100	98890	4495	4495	4495	4495	0
603	20241007	091000	98890	4495	4495	4495	4495	20
604	20241007	090900	8990	4495	4495	4495	4495	0
605	20241007	090800	8990	4495	4495	4495	4495	0
606	20241007	090700	8990	4495	4495	4495	4495	0
607	20241007	090600	8990	4495	4495	4495	4495	0
608	20241007	090500	8990	4495	4495	4495	4495	0
609	20241007	090400	8990	4495	4495	4495	4495	0
610	20241007	090300	8990	4495	4495	4495	4495	0
611	20241007	090200	8990	4495	4495	4495	4495	0
612	20241007	090100	8990	4495	4495	4495	4495	2
613	20241007	090000	0	4475	4475	4475	4475	0