KissMeData/039010/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	192400	55254720	5880	5880	5880	5880	93
3	20241021	192300	55254720	5880	5880	5880	5880	0
4	20241021	192200	55254720	5880	5880	5880	5880	0
5	20241021	192100	55254720	5880	5880	5880	5880	0
6	20241021	192000	55254720	5880	5880	5880	5880	0
7	20241021	191900	55254720	5880	5880	5880	5880	0
8	20241021	191800	55254720	5880	5880	5880	5880	0
9	20241021	191700	55254720	5880	5880	5880	5880	0
10	20241021	191600	55254720	5880	5880	5880	5880	0
11	20241021	191500	55254720	5880	5880	5880	5880	0
12	20241021	191400	55254720	5880	5880	5880	5880	0
13	20241021	191300	55254720	5880	5880	5880	5880	0
14	20241021	191200	55254720	5880	5880	5880	5880	0
15	20241021	191100	55254720	5880	5880	5880	5880	0
16	20241021	191000	55254720	5880	5880	5880	5880	0
17	20241021	190900	55254720	5880	5880	5880	5880	0
18	20241021	190800	55254720	5880	5880	5880	5880	0
19	20241021	190700	55254720	5880	5880	5880	5880	0
20	20241021	190600	55254720	5880	5880	5880	5880	0
21	20241021	190500	55254720	5880	5880	5880	5880	0
22	20241021	190400	55254720	5880	5880	5880	5880	0
23	20241021	190300	55254720	5880	5880	5880	5880	0
24	20241021	190200	55254720	5880	5880	5880	5880	0
25	20241021	190100	55254720	5880	5880	5880	5880	0
26	20241021	190000	55254720	5880	5880	5880	5880	0
27	20241021	185900	55254720	5880	5880	5880	5880	0
28	20241021	185800	55254720	5880	5880	5880	5880	0
29	20241021	185700	55254720	5880	5880	5880	5880	0
30	20241021	185600	55254720	5880	5880	5880	5880	0
31	20241021	185500	55254720	5880	5880	5880	5880	0
32	20241021	185400	55254720	5880	5880	5880	5880	93
33	20241021	185300	55254720	5880	5880	5880	5880	0
34	20241021	185200	55254720	5880	5880	5880	5880	0
35	20241021	185100	55254720	5880	5880	5880	5880	0
36	20241021	185000	55254720	5880	5880	5880	5880	0
37	20241021	184900	55254720	5880	5880	5880	5880	0
38	20241021	184800	55254720	5880	5880	5880	5880	0
39	20241021	184700	55254720	5880	5880	5880	5880	0
40	20241021	184600	55254720	5880	5880	5880	5880	0
41	20241021	184500	55254720	5880	5880	5880	5880	0
42	20241021	184400	55254720	5880	5880	5880	5880	0
43	20241021	184300	55254720	5880	5880	5880	5880	0
44	20241021	184200	55254720	5880	5880	5880	5880	0
45	20241021	184100	55254720	5880	5880	5880	5880	0
46	20241021	184000	55254720	5880	5880	5880	5880	0
47	20241021	183900	55254720	5880	5880	5880	5880	0
48	20241021	183800	55254720	5880	5880	5880	5880	0
49	20241021	183700	55254720	5880	5880	5880	5880	0
50	20241021	183600	55254720	5880	5880	5880	5880	0
51	20241021	183500	55254720	5880	5880	5880	5880	0
52	20241021	183400	55254720	5880	5880	5880	5880	0
53	20241021	183300	55254720	5880	5880	5880	5880	0
54	20241021	183200	55254720	5880	5880	5880	5880	0
55	20241021	183100	55254720	5880	5880	5880	5880	0
56	20241021	183000	55254720	5880	5880	5880	5880	0
57	20241021	182900	55254720	5880	5880	5880	5880	0
58	20241021	182800	55254720	5880	5880	5880	5880	0
59	20241021	182700	55254720	5880	5880	5880	5880	0
60	20241021	182600	55254720	5880	5880	5880	5880	0
61	20241021	182500	55254720	5880	5880	5880	5880	0
62	20241021	182400	55254720	5880	5880	5880	5880	93
63	20241021	182300	55254720	5880	5880	5880	5880	0
64	20241021	182200	55254720	5880	5880	5880	5880	0
65	20241021	182100	55254720	5880	5880	5880	5880	0
66	20241021	182000	55254720	5880	5880	5880	5880	0
67	20241021	181900	55254720	5880	5880	5880	5880	0
68	20241021	181800	55254720	5880	5880	5880	5880	0
69	20241021	181700	55254720	5880	5880	5880	5880	0
70	20241021	181600	55254720	5880	5880	5880	5880	0
71	20241021	181500	55254720	5880	5880	5880	5880	0
72	20241021	181400	55254720	5880	5880	5880	5880	0
73	20241021	181300	55254720	5880	5880	5880	5880	0
74	20241021	181200	55254720	5880	5880	5880	5880	0
75	20241021	181100	55254720	5880	5880	5880	5880	0
76	20241021	181000	55254720	5880	5880	5880	5880	0
77	20241021	180900	55254720	5880	5880	5880	5880	0
78	20241021	180800	55254720	5880	5880	5880	5880	0
79	20241021	180700	55254720	5880	5880	5880	5880	0
80	20241021	180600	55254720	5880	5880	5880	5880	0
81	20241021	180500	55254720	5880	5880	5880	5880	0
82	20241021	180400	55254720	5880	5880	5880	5880	0
83	20241021	180300	55254720	5880	5880	5880	5880	0
84	20241021	180200	55254720	5880	5880	5880	5880	0
85	20241021	180100	55254720	5880	5880	5880	5880	0
86	20241021	180000	55254720	5880	5880	5880	5880	0
87	20241021	175900	55254720	5880	5880	5880	5880	0
88	20241021	175800	55254720	5880	5880	5880	5880	0
89	20241021	175700	55254720	5880	5880	5880	5880	0
90	20241021	175600	55254720	5880	5880	5880	5880	0
91	20241021	175500	55254720	5880	5880	5880	5880	0
92	20241021	175400	55254720	5880	5880	5880	5880	93
93	20241021	175300	55254720	5880	5880	5880	5880	0
94	20241021	175200	55254720	5880	5880	5880	5880	0
95	20241021	175100	55254720	5880	5880	5880	5880	0
96	20241021	175000	55254720	5880	5880	5880	5880	0
97	20241021	174900	55254720	5880	5880	5880	5880	0
98	20241021	174800	55254720	5880	5880	5880	5880	0
99	20241021	174700	55254720	5880	5880	5880	5880	0
100	20241021	174600	55254720	5880	5880	5880	5880	0
101	20241021	174500	55254720	5880	5880	5880	5880	0
102	20241021	174400	55254720	5880	5880	5880	5880	0
103	20241021	174300	55254720	5880	5880	5880	5880	0
104	20241021	174200	55254720	5880	5880	5880	5880	0
105	20241021	174100	55254720	5880	5880	5880	5880	0
106	20241021	174000	55254720	5880	5880	5880	5880	0
107	20241021	173900	55254720	5880	5880	5880	5880	0
108	20241021	173800	55254720	5880	5880	5880	5880	0
109	20241021	173700	55254720	5880	5880	5880	5880	0
110	20241021	173600	55254720	5880	5880	5880	5880	0
111	20241021	173500	55254720	5880	5880	5880	5880	0
112	20241021	173400	55254720	5880	5880	5880	5880	0
113	20241021	173300	55254720	5880	5880	5880	5880	0
114	20241021	173200	55254720	5880	5880	5880	5880	0
115	20241021	173100	55254720	5880	5880	5880	5880	0
116	20241021	173000	55254720	5880	5880	5880	5880	0
117	20241021	172900	55254720	5880	5880	5880	5880	0
118	20241021	172800	55254720	5880	5880	5880	5880	0
119	20241021	172700	55254720	5880	5880	5880	5880	0
120	20241021	172600	55254720	5880	5880	5880	5880	0
121	20241021	172500	55254720	5880	5880	5880	5880	0
122	20241021	172400	55254720	5880	5880	5880	5880	93
123	20241021	172300	55254720	5880	5880	5880	5880	0
124	20241021	172200	55254720	5880	5880	5880	5880	0
125	20241021	172100	55254720	5880	5880	5880	5880	0
126	20241021	172000	55254720	5880	5880	5880	5880	0
127	20241021	171900	55254720	5880	5880	5880	5880	0
128	20241021	171800	55254720	5880	5880	5880	5880	0
129	20241021	171700	55254720	5880	5880	5880	5880	0
130	20241021	171600	55254720	5880	5880	5880	5880	0
131	20241021	171500	55254720	5880	5880	5880	5880	0
132	20241021	171400	55254720	5880	5880	5880	5880	0
133	20241021	171300	55254720	5880	5880	5880	5880	0
134	20241021	171200	55254720	5880	5880	5880	5880	0
135	20241021	171100	55254720	5880	5880	5880	5880	0
136	20241021	171000	55254720	5880	5880	5880	5880	0
137	20241021	170900	55254720	5880	5880	5880	5880	0
138	20241021	170800	55254720	5880	5880	5880	5880	0
139	20241021	170700	55254720	5880	5880	5880	5880	0
140	20241021	170600	55254720	5880	5880	5880	5880	0
141	20241021	170500	55254720	5880	5880	5880	5880	0
142	20241021	170400	55254720	5880	5880	5880	5880	0
143	20241021	170300	55254720	5880	5880	5880	5880	0
144	20241021	170200	55254720	5880	5880	5880	5880	0
145	20241021	170100	55254720	5880	5880	5880	5880	0
146	20241021	170000	55254720	5880	5880	5880	5880	0
147	20241021	165900	55254720	5880	5880	5880	5880	0
148	20241021	165800	55254720	5880	5880	5880	5880	0
149	20241021	165700	55254720	5880	5880	5880	5880	0
150	20241021	165600	55254720	5880	5880	5880	5880	0
151	20241021	165500	55254720	5880	5880	5880	5880	0
152	20241021	165400	55254720	5880	5880	5880	5880	93
153	20241021	165300	55254720	5880	5880	5880	5880	0
154	20241021	165200	55254720	5880	5880	5880	5880	0
155	20241021	165100	55254720	5880	5880	5880	5880	0
156	20241021	165000	55254720	5880	5880	5880	5880	0
157	20241021	164900	55254720	5880	5880	5880	5880	0
158	20241021	164800	55254720	5880	5880	5880	5880	0
159	20241021	164700	55254720	5880	5880	5880	5880	0
160	20241021	164600	55254720	5880	5880	5880	5880	0
161	20241021	164500	55254720	5880	5880	5880	5880	0
162	20241021	164400	55254720	5880	5880	5880	5880	0
163	20241021	164300	55254720	5880	5880	5880	5880	0
164	20241021	164200	55254720	5880	5880	5880	5880	0
165	20241021	164100	55254720	5880	5880	5880	5880	0
166	20241021	164000	55254720	5880	5880	5880	5880	0
167	20241021	163900	55254720	5880	5880	5880	5880	0
168	20241021	163800	55254720	5880	5880	5880	5880	0
169	20241021	163700	55254720	5880	5880	5880	5880	0
170	20241021	163600	55254720	5880	5880	5880	5880	0
171	20241021	163500	55254720	5880	5880	5880	5880	0
172	20241021	163400	55254720	5880	5880	5880	5880	0
173	20241021	163300	55254720	5880	5880	5880	5880	0
174	20241021	163200	55254720	5880	5880	5880	5880	0
175	20241021	163100	55254720	5880	5880	5880	5880	0
176	20241021	163000	55254720	5880	5880	5880	5880	0
177	20241021	162900	55254720	5880	5880	5880	5880	0
178	20241021	162800	55254720	5880	5880	5880	5880	0
179	20241021	162700	55254720	5880	5880	5880	5880	0
180	20241021	162600	55254720	5880	5880	5880	5880	0
181	20241021	162500	55254720	5880	5880	5880	5880	0
182	20241021	162400	55254720	5880	5880	5880	5880	93
183	20241021	162300	55254720	5880	5880	5880	5880	0
184	20241021	162200	55254720	5880	5880	5880	5880	0
185	20241021	162100	55254720	5880	5880	5880	5880	0
186	20241021	162000	55254720	5880	5880	5880	5880	0
187	20241021	161900	55254720	5880	5880	5880	5880	0
188	20241021	161800	55254720	5880	5880	5880	5880	0
189	20241021	161700	55254720	5880	5880	5880	5880	0
190	20241021	161600	55254720	5880	5880	5880	5880	0
191	20241021	161500	55254720	5880	5880	5880	5880	0
192	20241021	161400	55254720	5880	5880	5880	5880	0
193	20241021	161300	55254720	5880	5880	5880	5880	0
194	20241021	161200	55254720	5880	5880	5880	5880	0
195	20241021	161100	55254720	5880	5880	5880	5880	0
196	20241021	161000	55254720	5880	5880	5880	5880	0
197	20241021	160900	55254720	5880	5880	5880	5880	0
198	20241021	160800	55254720	5880	5880	5880	5880	0
199	20241021	160700	55254720	5880	5880	5880	5880	0
200	20241021	160600	55254720	5880	5880	5880	5880	0
201	20241021	160500	55254720	5880	5880	5880	5880	0
202	20241021	160400	55254720	5880	5880	5880	5880	0
203	20241021	160300	55254720	5880	5880	5880	5880	0
204	20241021	160200	55254720	5880	5880	5880	5880	0
205	20241021	160100	55254720	5880	5880	5880	5880	0
206	20241021	160000	55254720	5880	5880	5880	5880	0
207	20241021	155900	55254720	5880	5880	5880	5880	0
208	20241021	155800	55254720	5880	5880	5880	5880	0
209	20241021	155700	55254720	5880	5880	5880	5880	0
210	20241021	155600	55254720	5880	5880	5880	5880	0
211	20241021	155500	55254720	5880	5880	5880	5880	0
212	20241021	155400	55254720	5880	5880	5880	5880	93
213	20241021	155300	55254720	5880	5880	5880	5880	0
214	20241021	155200	55254720	5880	5880	5880	5880	0
215	20241021	155100	55254720	5880	5880	5880	5880	0
216	20241021	155000	55254720	5880	5880	5880	5880	0
217	20241021	154900	55254720	5880	5880	5880	5880	0
218	20241021	154800	55254720	5880	5880	5880	5880	0
219	20241021	154700	55254720	5880	5880	5880	5880	0
220	20241021	154600	55254720	5880	5880	5880	5880	0
221	20241021	154500	55254720	5880	5880	5880	5880	0
222	20241021	154400	55254720	5880	5880	5880	5880	0
223	20241021	154300	55254720	5880	5880	5880	5880	0
224	20241021	154200	55254720	5880	5880	5880	5880	0
225	20241021	154100	55254720	5880	5880	5880	5880	0
226	20241021	154000	55254720	5880	5880	5880	5880	0
227	20241021	153900	55254720	5880	5880	5880	5880	0
228	20241021	153800	55254720	5880	5880	5880	5880	0
229	20241021	153700	55254720	5880	5880	5880	5880	0
230	20241021	153600	55254720	5880	5880	5880	5880	0
231	20241021	153500	55254720	5880	5880	5880	5880	0
232	20241021	153400	55254720	5880	5880	5880	5880	0
233	20241021	153300	55254720	5880	5880	5880	5880	0
234	20241021	153200	55254720	5880	5880	5880	5880	0
235	20241021	153100	55254720	5880	5880	5880	5880	0
236	20241021	153000	55254720	5880	5880	5880	5880	93
237	20241021	152900	54707880	5880	5880	5880	5880	0
238	20241021	152800	54707880	5880	5880	5880	5880	0
239	20241021	152700	54707880	5880	5880	5880	5880	0
240	20241021	152600	54707880	5880	5880	5880	5880	0
241	20241021	152500	54707880	5880	5880	5880	5880	0
242	20241021	152400	54707880	5880	5880	5880	5880	0
243	20241021	152300	54707880	5880	5880	5880	5880	0
244	20241021	152200	54707880	5880	5880	5880	5880	0
245	20241021	152100	54707880	5880	5880	5880	5880	0
246	20241021	152000	54707880	5880	5880	5880	5880	0
247	20241021	151900	54707880	5880	5880	5880	5880	0
248	20241021	151800	54707880	5880	5880	5880	5880	0
249	20241021	151700	54707880	5880	5880	5880	5880	0
250	20241021	151600	54707880	5880	5880	5880	5880	0
251	20241021	151500	54707880	5880	5880	5880	5880	0
252	20241021	151400	54707880	5880	5880	5880	5880	0
253	20241021	151300	54707880	5880	5880	5880	5880	0
254	20241021	151200	54707880	5880	5880	5880	5880	2
255	20241021	151100	54696120	5880	5880	5880	5880	0
256	20241021	151000	54696120	5880	5880	5880	5880	0
257	20241021	150900	54696120	5880	5880	5880	5880	20
258	20241021	150800	54578520	5860	5860	5860	5860	0
259	20241021	150700	54578520	5860	5860	5860	5860	51
260	20241021	150600	54279660	5880	5880	5880	5880	0
261	20241021	150500	54279660	5880	5880	5880	5880	0
262	20241021	150400	54279660	5880	5870	5880	5870	30
263	20241021	150300	54103490	5870	5870	5870	5870	0
264	20241021	150200	54103490	5870	5870	5870	5870	1
265	20241021	150100	54097620	5860	5860	5860	5860	26
266	20241021	150000	53945260	5880	5880	5880	5880	0
267	20241021	145900	53945260	5880	5880	5880	5880	0
268	20241021	145800	53945260	5880	5880	5880	5880	0
269	20241021	145700	53945260	5880	5880	5880	5880	0
270	20241021	145600	53945260	5880	5880	5880	5880	0
271	20241021	145500	53945260	5880	5880	5880	5880	20
272	20241021	145400	53827660	5860	5860	5860	5860	169
273	20241021	145300	52837320	5860	5860	5860	5860	15
274	20241021	145200	52749420	5880	5880	5880	5880	0
275	20241021	145100	52749420	5880	5880	5880	5880	0
276	20241021	145000	52749420	5880	5880	5880	5880	0
277	20241021	144900	52749420	5880	5880	5880	5880	0
278	20241021	144800	52749420	5880	5880	5880	5880	0
279	20241021	144700	52749420	5880	5880	5880	5880	0
280	20241021	144600	52749420	5880	5880	5880	5880	0
281	20241021	144500	52749420	5880	5880	5880	5880	0
282	20241021	144400	52749420	5880	5880	5880	5880	0
283	20241021	144300	52749420	5880	5880	5880	5880	0
284	20241021	144200	52749420	5880	5880	5880	5880	0
285	20241021	144100	52749420	5880	5880	5880	5880	0
286	20241021	144000	52749420	5880	5880	5880	5880	0
287	20241021	143900	52749420	5880	5880	5880	5880	0
288	20241021	143800	52749420	5880	5880	5880	5880	6
289	20241021	143700	52714140	5880	5880	5880	5880	0
290	20241021	143600	52714140	5880	5880	5880	5880	0
291	20241021	143500	52714140	5880	5880	5880	5880	0
292	20241021	143400	52714140	5880	5880	5880	5880	0
293	20241021	143300	52714140	5880	5880	5880	5880	0
294	20241021	143200	52714140	5880	5880	5880	5880	0
295	20241021	143100	52714140	5880	5880	5880	5880	0
296	20241021	143000	52714140	5880	5880	5880	5880	0
297	20241021	142900	52714140	5880	5880	5880	5880	0
298	20241021	142800	52714140	5880	5880	5880	5880	0
299	20241021	142700	52714140	5880	5880	5880	5880	0
300	20241021	142600	52714140	5880	5880	5880	5880	0
301	20241021	142500	52714140	5880	5880	5880	5880	0
302	20241021	142400	52714140	5880	5880	5880	5880	0
303	20241021	142300	52714140	5880	5880	5880	5880	0
304	20241021	142200	52714140	5880	5880	5880	5880	0
305	20241021	142100	52714140	5880	5880	5880	5880	0
306	20241021	142000	52714140	5880	5860	5880	5860	87
307	20241021	141900	52203790	5870	5870	5870	5870	0
308	20241021	141800	52203790	5870	5870	5870	5870	0
309	20241021	141700	52203790	5870	5870	5870	5870	44
310	20241021	141600	51945510	5880	5880	5880	5880	0
311	20241021	141500	51945510	5880	5880	5880	5880	0
312	20241021	141400	51945510	5880	5880	5880	5880	0
313	20241021	141300	51945510	5880	5880	5880	5880	0
314	20241021	141200	51945510	5880	5880	5880	5880	0
315	20241021	141100	51945510	5880	5880	5880	5880	0
316	20241021	141000	51945510	5880	5880	5880	5880	0
317	20241021	140900	51945510	5880	5880	5880	5880	0
318	20241021	140800	51945510	5880	5880	5880	5880	0
319	20241021	140700	51945510	5880	5880	5880	5880	0
320	20241021	140600	51945510	5880	5880	5880	5880	0
321	20241021	140500	51945510	5880	5880	5880	5880	0
322	20241021	140400	51945510	5880	5880	5880	5880	0
323	20241021	140300	51945510	5880	5880	5880	5880	0
324	20241021	140200	51945510	5880	5880	5880	5880	0
325	20241021	140100	51945510	5880	5880	5880	5880	20
326	20241021	140000	51827910	5860	5860	5860	5860	0
327	20241021	135900	51827910	5860	5860	5860	5860	0
328	20241021	135800	51827910	5860	5860	5860	5860	0
329	20241021	135700	51827910	5860	5860	5860	5860	0
330	20241021	135600	51827910	5860	5860	5860	5860	0
331	20241021	135500	51827910	5860	5860	5860	5860	0
332	20241021	135400	51827910	5860	5860	5860	5860	0
333	20241021	135300	51827910	5860	5860	5860	5860	0
334	20241021	135200	51827910	5860	5860	5860	5860	0
335	20241021	135100	51827910	5860	5860	5860	5860	8
336	20241021	135000	51781030	5880	5880	5880	5880	0
337	20241021	134900	51781030	5880	5880	5880	5880	1
338	20241021	134800	51775150	5880	5860	5880	5860	156
339	20241021	134700	50859010	5880	5880	5880	5880	0
340	20241021	134600	50859010	5880	5880	5880	5880	0
341	20241021	134500	50859010	5880	5880	5880	5880	0
342	20241021	134400	50859010	5880	5880	5880	5880	0
343	20241021	134300	50859010	5880	5880	5880	5880	0
344	20241021	134200	50859010	5880	5880	5880	5880	0
345	20241021	134100	50859010	5880	5880	5880	5880	0
346	20241021	134000	50859010	5880	5880	5880	5880	0
347	20241021	133900	50859010	5880	5880	5880	5880	0
348	20241021	133800	50859010	5880	5880	5880	5880	0
349	20241021	133700	50859010	5880	5880	5880	5880	0
350	20241021	133600	50859010	5880	5880	5880	5880	0
351	20241021	133500	50859010	5880	5880	5880	5880	0
352	20241021	133400	50859010	5880	5880	5880	5880	0
353	20241021	133300	50859010	5880	5880	5880	5880	0
354	20241021	133200	50859010	5880	5880	5880	5880	0
355	20241021	133100	50859010	5880	5880	5880	5880	0
356	20241021	133000	50859010	5880	5880	5880	5880	0
357	20241021	132900	50859010	5880	5880	5880	5880	0
358	20241021	132800	50859010	5880	5880	5880	5880	0
359	20241021	132700	50859010	5880	5870	5880	5870	362
360	20241021	132600	48734020	5870	5870	5870	5870	0
361	20241021	132500	48734020	5870	5850	5870	5850	120
362	20241021	132400	48031480	5850	5850	5850	5850	0
363	20241021	132300	48031480	5850	5850	5850	5850	0
364	20241021	132200	48031480	5850	5850	5850	5850	0
365	20241021	132100	48031480	5850	5850	5850	5850	0
366	20241021	132000	48031480	5850	5850	5850	5850	0
367	20241021	131900	48031480	5850	5850	5850	5850	0
368	20241021	131800	48031480	5850	5850	5850	5850	0
369	20241021	131700	48031480	5850	5850	5850	5850	0
370	20241021	131600	48031480	5850	5840	5850	5840	177
371	20241021	131500	46997750	5840	5840	5840	5840	0
372	20241021	131400	46997750	5840	5840	5840	5840	0
373	20241021	131300	46997750	5840	5840	5840	5840	0
374	20241021	131200	46997750	5840	5840	5840	5840	0
375	20241021	131100	46997750	5840	5840	5840	5840	0
376	20241021	131000	46997750	5840	5840	5840	5840	0
377	20241021	130900	46997750	5840	5840	5840	5840	0
378	20241021	130800	46997750	5840	5840	5840	5840	0
379	20241021	130700	46997750	5840	5840	5840	5840	0
380	20241021	130600	46997750	5840	5840	5840	5840	1
381	20241021	130500	46991910	5830	5830	5830	5830	0
382	20241021	130400	46991910	5830	5830	5830	5830	0
383	20241021	130300	46991910	5830	5830	5830	5830	0
384	20241021	130200	46991910	5830	5830	5830	5830	0
385	20241021	130100	46991910	5830	5830	5830	5830	0
386	20241021	130000	46991910	5830	5830	5830	5830	0
387	20241021	125900	46991910	5830	5830	5830	5830	286
388	20241021	125800	45324530	5830	5830	5830	5830	0
389	20241021	125700	45324530	5830	5830	5830	5830	0
390	20241021	125600	45324530	5830	5830	5830	5830	186
391	20241021	125500	44240150	5830	5830	5830	5830	0
392	20241021	125400	44240150	5830	5830	5830	5830	0
393	20241021	125300	44240150	5830	5830	5830	5830	82
394	20241021	125200	43762090	5830	5830	5830	5830	0
395	20241021	125100	43762090	5830	5830	5830	5830	0
396	20241021	125000	43762090	5830	5830	5830	5830	0
397	20241021	124900	43762090	5830	5830	5830	5830	0
398	20241021	124800	43762090	5830	5830	5830	5830	0
399	20241021	124700	43762090	5830	5840	5840	5830	171
400	20241021	124600	42763460	5860	5860	5860	5860	0
401	20241021	124500	42763460	5860	5860	5860	5860	0
402	20241021	124400	42763460	5860	5860	5860	5860	0
403	20241021	124300	42763460	5860	5860	5860	5860	0
404	20241021	124200	42763460	5860	5860	5860	5860	0
405	20241021	124100	42763460	5860	5860	5860	5860	0
406	20241021	124000	42763460	5860	5860	5860	5860	0
407	20241021	123900	42763460	5860	5860	5860	5860	0
408	20241021	123800	42763460	5860	5860	5860	5860	0
409	20241021	123700	42763460	5860	5860	5860	5860	0
410	20241021	123600	42763460	5860	5860	5860	5860	0
411	20241021	123500	42763460	5860	5860	5860	5860	25
412	20241021	123400	42616960	5850	5850	5850	5850	22
413	20241021	123300	42488260	5860	5860	5860	5860	0
414	20241021	123200	42488260	5860	5860	5860	5860	375
415	20241021	123100	40290760	5880	5880	5880	5880	0
416	20241021	123000	40290760	5880	5880	5880	5880	0
417	20241021	122900	40290760	5880	5880	5880	5880	0
418	20241021	122800	40290760	5880	5880	5880	5880	0
419	20241021	122700	40290760	5880	5880	5880	5880	0
420	20241021	122600	40290760	5880	5880	5880	5880	0
421	20241021	122500	40290760	5880	5880	5880	5880	0
422	20241021	122400	40290760	5880	5880	5880	5880	0
423	20241021	122300	40290760	5880	5880	5880	5880	0
424	20241021	122200	40290760	5880	5880	5880	5880	0
425	20241021	122100	40290760	5880	5880	5880	5880	0
426	20241021	122000	40290760	5880	5880	5880	5880	0
427	20241021	121900	40290760	5880	5880	5880	5880	0
428	20241021	121800	40290760	5880	5880	5880	5880	0
429	20241021	121700	40290760	5880	5880	5880	5880	0
430	20241021	121600	40290760	5880	5880	5880	5880	0
431	20241021	121500	40290760	5880	5880	5880	5880	0
432	20241021	121400	40290760	5880	5880	5880	5880	0
433	20241021	121300	40290760	5880	5880	5880	5880	1
434	20241021	121200	40284880	5870	5870	5870	5870	0
435	20241021	121100	40284880	5870	5870	5870	5870	0
436	20241021	121000	40284880	5870	5870	5870	5870	0
437	20241021	120900	40284880	5870	5870	5870	5870	50
438	20241021	120800	39991380	5880	5880	5880	5880	0
439	20241021	120700	39991380	5880	5880	5880	5880	0
440	20241021	120600	39991380	5880	5880	5880	5880	0
441	20241021	120500	39991380	5880	5880	5880	5880	0
442	20241021	120400	39991380	5880	5880	5880	5880	0
443	20241021	120300	39991380	5880	5880	5880	5880	0
444	20241021	120200	39991380	5880	5880	5880	5880	0
445	20241021	120100	39991380	5880	5880	5880	5880	0
446	20241021	120000	39991380	5880	5880	5880	5880	0
447	20241021	115900	39991380	5880	5880	5880	5880	0
448	20241021	115800	39991380	5880	5880	5880	5880	0
449	20241021	115700	39991380	5880	5880	5880	5880	0
450	20241021	115600	39991380	5880	5880	5880	5880	0
451	20241021	115500	39991380	5880	5870	5880	5870	5
452	20241021	115400	39962000	5860	5860	5860	5860	115
453	20241021	115300	39288100	5860	5860	5860	5860	0
454	20241021	115200	39288100	5860	5860	5860	5860	0
455	20241021	115100	39288100	5860	5860	5860	5860	3
456	20241021	115000	39270520	5840	5840	5840	5840	0
457	20241021	114900	39270520	5840	5840	5840	5840	0
458	20241021	114800	39270520	5840	5840	5840	5840	5
459	20241021	114700	39241320	5870	5870	5870	5870	0
460	20241021	114600	39241320	5870	5870	5870	5870	0
461	20241021	114500	39241320	5870	5860	5870	5840	720
462	20241021	114400	35031470	5880	5880	5880	5880	0
463	20241021	114300	35031470	5880	5880	5880	5880	0
464	20241021	114200	35031470	5880	5880	5880	5880	0
465	20241021	114100	35031470	5880	5880	5880	5880	0
466	20241021	114000	35031470	5880	5880	5880	5880	0
467	20241021	113900	35031470	5880	5880	5880	5880	0
468	20241021	113800	35031470	5880	5880	5880	5880	0
469	20241021	113700	35031470	5880	5880	5880	5880	0
470	20241021	113600	35031470	5880	5880	5880	5880	0
471	20241021	113500	35031470	5880	5880	5880	5880	0
472	20241021	113400	35031470	5880	5880	5880	5880	0
473	20241021	113300	35031470	5880	5880	5880	5880	0
474	20241021	113200	35031470	5880	5880	5880	5880	308
475	20241021	113100	33220430	5880	5880	5880	5880	0
476	20241021	113000	33220430	5880	5880	5880	5880	0
477	20241021	112900	33220430	5880	5880	5880	5880	0
478	20241021	112800	33220430	5880	5880	5880	5880	0
479	20241021	112700	33220430	5880	5880	5880	5880	0
480	20241021	112600	33220430	5880	5880	5880	5880	0
481	20241021	112500	33220430	5880	5880	5880	5880	0
482	20241021	112400	33220430	5880	5880	5880	5880	0
483	20241021	112300	33220430	5880	5880	5880	5880	0
484	20241021	112200	33220430	5880	5880	5880	5880	0
485	20241021	112100	33220430	5880	5880	5880	5880	0
486	20241021	112000	33220430	5880	5870	5880	5870	22
487	20241021	111900	33091250	5850	5850	5850	5850	0
488	20241021	111800	33091250	5850	5850	5850	5850	0
489	20241021	111700	33091250	5850	5850	5850	5850	0
490	20241021	111600	33091250	5850	5850	5850	5850	0
491	20241021	111500	33091250	5850	5860	5860	5850	14
492	20241021	111400	33009220	5880	5880	5880	5880	0
493	20241021	111300	33009220	5880	5880	5880	5880	0
494	20241021	111200	33009220	5880	5880	5880	5880	0
495	20241021	111100	33009220	5880	5880	5880	5880	0
496	20241021	111000	33009220	5880	5880	5880	5880	0
497	20241021	110900	33009220	5880	5880	5880	5880	0
498	20241021	110800	33009220	5880	5880	5880	5880	0
499	20241021	110700	33009220	5880	5880	5880	5880	0
500	20241021	110600	33009220	5880	5880	5880	5880	0
501	20241021	110500	33009220	5880	5880	5880	5880	0
502	20241021	110400	33009220	5880	5880	5880	5880	0
503	20241021	110300	33009220	5880	5880	5880	5880	0
504	20241021	110200	33009220	5880	5880	5880	5880	0
505	20241021	110100	33009220	5880	5880	5880	5880	0
506	20241021	110000	33009220	5880	5880	5880	5880	0
507	20241021	105900	33009220	5880	5880	5880	5880	0
508	20241021	105800	33009220	5880	5880	5880	5880	0
509	20241021	105700	33009220	5880	5870	5880	5870	55
510	20241021	105600	32686340	5870	5860	5870	5860	35
511	20241021	105500	32481200	5850	5850	5850	5850	0
512	20241021	105400	32481200	5850	5850	5850	5850	0
513	20241021	105300	32481200	5850	5850	5850	5850	0
514	20241021	105200	32481200	5850	5850	5850	5850	0
515	20241021	105100	32481200	5850	5850	5850	5850	316
516	20241021	105000	30632600	5850	5850	5850	5850	1
517	20241021	104900	30626750	5850	5860	5860	5850	437
518	20241021	104800	28070250	5870	5870	5870	5870	0
519	20241021	104700	28070250	5870	5870	5870	5870	40
520	20241021	104600	27835450	5880	5880	5880	5880	0
521	20241021	104500	27835450	5880	5880	5880	5880	0
522	20241021	104400	27835450	5880	5880	5880	5880	0
523	20241021	104300	27835450	5880	5880	5880	5880	0
524	20241021	104200	27835450	5880	5880	5880	5880	0
525	20241021	104100	27835450	5880	5880	5880	5880	0
526	20241021	104000	27835450	5880	5880	5880	5880	0
527	20241021	103900	27835450	5880	5880	5880	5880	0
528	20241021	103800	27835450	5880	5880	5880	5880	2
529	20241021	103700	27823690	5850	5850	5850	5850	0
530	20241021	103600	27823690	5850	5850	5850	5850	0
531	20241021	103500	27823690	5850	5850	5850	5850	0
532	20241021	103400	27823690	5850	5850	5850	5850	0
533	20241021	103300	27823690	5850	5850	5850	5850	0
534	20241021	103200	27823690	5850	5850	5850	5850	0
535	20241021	103100	27823690	5850	5850	5850	5850	0
536	20241021	103000	27823690	5850	5850	5850	5850	0
537	20241021	102900	27823690	5850	5850	5850	5850	0
538	20241021	102800	27823690	5850	5850	5850	5850	0
539	20241021	102700	27823690	5850	5850	5850	5850	0
540	20241021	102600	27823690	5850	5850	5850	5850	0
541	20241021	102500	27823690	5850	5850	5850	5850	6
542	20241021	102400	27788590	5880	5880	5880	5880	0
543	20241021	102300	27788590	5880	5880	5880	5880	0
544	20241021	102200	27788590	5880	5880	5880	5880	0
545	20241021	102100	27788590	5880	5880	5880	5880	0
546	20241021	102000	27788590	5880	5880	5880	5880	0
547	20241021	101900	27788590	5880	5880	5880	5880	0
548	20241021	101800	27788590	5880	5880	5880	5880	4
549	20241021	101700	27765070	5880	5880	5880	5880	0
550	20241021	101600	27765070	5880	5880	5880	5880	0
551	20241021	101500	27765070	5880	5880	5880	5880	0
552	20241021	101400	27765070	5880	5880	5880	5880	0
553	20241021	101300	27765070	5880	5880	5880	5880	0
554	20241021	101200	27765070	5880	5880	5880	5880	0
555	20241021	101100	27765070	5880	5880	5880	5880	0
556	20241021	101000	27765070	5880	5880	5880	5880	170
557	20241021	100900	26765470	5880	5880	5880	5880	0
558	20241021	100800	26765470	5880	5880	5880	5880	0
559	20241021	100700	26765470	5880	5870	5880	5870	135
560	20241021	100600	25971680	5850	5850	5850	5850	0
561	20241021	100500	25971680	5850	5850	5850	5850	0
562	20241021	100400	25971680	5850	5850	5850	5850	0
563	20241021	100300	25971680	5850	5850	5850	5850	0
564	20241021	100200	25971680	5850	5850	5850	5850	0
565	20241021	100100	25971680	5850	5850	5850	5850	213
566	20241021	100000	24725630	5860	5860	5860	5860	211
567	20241021	095900	23489170	5860	5860	5860	5860	0
568	20241021	095800	23489170	5860	5860	5860	5860	0
569	20241021	095700	23489170	5860	5870	5870	5860	100
570	20241021	095600	22902570	5860	5860	5860	5860	0
571	20241021	095500	22902570	5860	5860	5860	5860	0
572	20241021	095400	22902570	5860	5860	5860	5860	0
573	20241021	095300	22902570	5860	5860	5860	5860	0
574	20241021	095200	22902570	5860	5860	5860	5860	0
575	20241021	095100	22902570	5860	5860	5860	5860	54
576	20241021	095000	22586130	5880	5880	5880	5880	0
577	20241021	094900	22586130	5880	5870	5880	5870	1230
578	20241021	094800	15355760	5870	5870	5870	5870	0
579	20241021	094700	15355760	5870	5870	5870	5870	1
580	20241021	094600	15349890	5870	5880	5880	5870	3
581	20241021	094500	15332260	5850	5850	5850	5850	5
582	20241021	094400	15303010	5840	5840	5840	5840	0
583	20241021	094300	15303010	5840	5840	5840	5840	0
584	20241021	094200	15303010	5840	5840	5840	5840	0
585	20241021	094100	15303010	5840	5840	5840	5840	0
586	20241021	094000	15303010	5840	5840	5840	5840	47
587	20241021	093900	15028530	5870	5870	5870	5870	1
588	20241021	093800	15022660	5870	5870	5870	5870	0
589	20241021	093700	15022660	5870	5870	5870	5870	0
590	20241021	093600	15022660	5870	5870	5870	5870	0
591	20241021	093500	15022660	5870	5870	5870	5870	13
592	20241021	093400	14946350	5870	5870	5870	5870	29
593	20241021	093300	14776120	5870	5870	5870	5870	0
594	20241021	093200	14776120	5870	5870	5870	5870	0
595	20241021	093100	14776120	5870	5870	5870	5870	8
596	20241021	093000	14729160	5870	5870	5870	5870	0
597	20241021	092900	14729160	5870	5870	5870	5870	0
598	20241021	092800	14729160	5870	5870	5870	5870	1
599	20241021	092700	14723290	5870	5870	5870	5870	0
600	20241021	092600	14723290	5870	5870	5870	5870	0
601	20241021	092500	14723290	5870	5870	5870	5870	0
602	20241021	092400	14723290	5870	5870	5870	5870	0
603	20241021	092300	14723290	5870	5870	5870	5870	1
604	20241021	092200	14717420	5880	5880	5880	5880	0
605	20241021	092100	14717420	5880	5880	5880	5880	0
606	20241021	092000	14717420	5880	5880	5880	5880	0
607	20241021	091900	14717420	5880	5880	5880	5880	0
608	20241021	091800	14717420	5880	5850	5880	5850	1200
609	20241021	091700	7670150	5850	5850	5850	5850	0
610	20241021	091600	7670150	5850	5850	5850	5850	0
611	20241021	091500	7670150	5850	5850	5850	5850	0
612	20241021	091400	7670150	5850	5850	5850	5850	2
613	20241021	091300	7658450	5870	5870	5870	5870	0
614	20241021	091200	7658450	5870	5870	5870	5870	0
615	20241021	091100	7658450	5870	5870	5870	5870	0
616	20241021	091000	7658450	5870	5870	5870	5870	1
617	20241021	090900	7652580	5830	5840	5840	5830	64
618	20241021	090800	7278920	5830	5830	5830	5830	0
619	20241021	090700	7278920	5830	5830	5830	5830	142
620	20241021	090600	6451060	5830	5830	5830	5830	10
621	20241021	090500	6392760	5880	5880	5880	5880	0
622	20241021	090400	6392760	5880	5880	5880	5880	0
623	20241021	090300	6392760	5880	5840	5890	5840	848
624	20241021	090200	1414190	5820	5820	5820	5820	0
625	20241021	090100	1414190	5820	5820	5820	5820	66
626	20241021	090000	1030070	5820	5810	5880	5810	177