KissMeData/000050/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	183000	53655220	5890	5890	5890	5890	125
3	20241022	182900	53655220	5890	5890	5890	5890	0
4	20241022	182800	53655220	5890	5890	5890	5890	0
5	20241022	182700	53655220	5890	5890	5890	5890	0
6	20241022	182600	53655220	5890	5890	5890	5890	0
7	20241022	182500	53655220	5890	5890	5890	5890	0
8	20241022	182400	53655220	5890	5890	5890	5890	0
9	20241022	182300	53655220	5890	5890	5890	5890	0
10	20241022	182200	53655220	5890	5890	5890	5890	0
11	20241022	182100	53655220	5890	5890	5890	5890	0
12	20241022	182000	53655220	5890	5890	5890	5890	0
13	20241022	181900	53655220	5890	5890	5890	5890	0
14	20241022	181800	53655220	5890	5890	5890	5890	0
15	20241022	181700	53655220	5890	5890	5890	5890	0
16	20241022	181600	53655220	5890	5890	5890	5890	0
17	20241022	181500	53655220	5890	5890	5890	5890	0
18	20241022	181400	53655220	5890	5890	5890	5890	0
19	20241022	181300	53655220	5890	5890	5890	5890	0
20	20241022	181200	53655220	5890	5890	5890	5890	0
21	20241022	181100	53655220	5890	5890	5890	5890	0
22	20241022	181000	53655220	5890	5890	5890	5890	0
23	20241022	180900	53655220	5890	5890	5890	5890	0
24	20241022	180800	53655220	5890	5890	5890	5890	0
25	20241022	180700	53655220	5890	5890	5890	5890	0
26	20241022	180600	53655220	5890	5890	5890	5890	0
27	20241022	180500	53655220	5890	5890	5890	5890	0
28	20241022	180400	53655220	5890	5890	5890	5890	0
29	20241022	180300	53655220	5890	5890	5890	5890	0
30	20241022	180200	53655220	5890	5890	5890	5890	0
31	20241022	180100	53655220	5890	5890	5890	5890	0
32	20241022	180000	53655220	5890	5890	5890	5890	125
33	20241022	175900	53655220	5890	5890	5890	5890	0
34	20241022	175800	53655220	5890	5890	5890	5890	0
35	20241022	175700	53655220	5890	5890	5890	5890	0
36	20241022	175600	53655220	5890	5890	5890	5890	0
37	20241022	175500	53655220	5890	5890	5890	5890	0
38	20241022	175400	53655220	5890	5890	5890	5890	0
39	20241022	175300	53655220	5890	5890	5890	5890	0
40	20241022	175200	53655220	5890	5890	5890	5890	0
41	20241022	175100	53655220	5890	5890	5890	5890	0
42	20241022	175000	53655220	5890	5890	5890	5890	0
43	20241022	174900	53655220	5890	5890	5890	5890	0
44	20241022	174800	53655220	5890	5890	5890	5890	0
45	20241022	174700	53655220	5890	5890	5890	5890	0
46	20241022	174600	53655220	5890	5890	5890	5890	0
47	20241022	174500	53655220	5890	5890	5890	5890	0
48	20241022	174400	53655220	5890	5890	5890	5890	0
49	20241022	174300	53655220	5890	5890	5890	5890	0
50	20241022	174200	53655220	5890	5890	5890	5890	0
51	20241022	174100	53655220	5890	5890	5890	5890	0
52	20241022	174000	53655220	5890	5890	5890	5890	0
53	20241022	173900	53655220	5890	5890	5890	5890	0
54	20241022	173800	53655220	5890	5890	5890	5890	0
55	20241022	173700	53655220	5890	5890	5890	5890	0
56	20241022	173600	53655220	5890	5890	5890	5890	0
57	20241022	173500	53655220	5890	5890	5890	5890	0
58	20241022	173400	53655220	5890	5890	5890	5890	0
59	20241022	173300	53655220	5890	5890	5890	5890	0
60	20241022	173200	53655220	5890	5890	5890	5890	0
61	20241022	173100	53655220	5890	5890	5890	5890	0
62	20241022	173000	53655220	5890	5890	5890	5890	125
63	20241022	172900	53655220	5890	5890	5890	5890	0
64	20241022	172800	53655220	5890	5890	5890	5890	0
65	20241022	172700	53655220	5890	5890	5890	5890	0
66	20241022	172600	53655220	5890	5890	5890	5890	0
67	20241022	172500	53655220	5890	5890	5890	5890	0
68	20241022	172400	53655220	5890	5890	5890	5890	0
69	20241022	172300	53655220	5890	5890	5890	5890	0
70	20241022	172200	53655220	5890	5890	5890	5890	0
71	20241022	172100	53655220	5890	5890	5890	5890	0
72	20241022	172000	53655220	5890	5890	5890	5890	0
73	20241022	171900	53655220	5890	5890	5890	5890	0
74	20241022	171800	53655220	5890	5890	5890	5890	0
75	20241022	171700	53655220	5890	5890	5890	5890	0
76	20241022	171600	53655220	5890	5890	5890	5890	0
77	20241022	171500	53655220	5890	5890	5890	5890	0
78	20241022	171400	53655220	5890	5890	5890	5890	0
79	20241022	171300	53655220	5890	5890	5890	5890	0
80	20241022	171200	53655220	5890	5890	5890	5890	0
81	20241022	171100	53655220	5890	5890	5890	5890	0
82	20241022	171000	53655220	5890	5890	5890	5890	0
83	20241022	170900	53655220	5890	5890	5890	5890	0
84	20241022	170800	53655220	5890	5890	5890	5890	0
85	20241022	170700	53655220	5890	5890	5890	5890	0
86	20241022	170600	53655220	5890	5890	5890	5890	0
87	20241022	170500	53655220	5890	5890	5890	5890	0
88	20241022	170400	53655220	5890	5890	5890	5890	0
89	20241022	170300	53655220	5890	5890	5890	5890	0
90	20241022	170200	53655220	5890	5890	5890	5890	0
91	20241022	170100	53655220	5890	5890	5890	5890	0
92	20241022	170000	53655220	5890	5890	5890	5890	125
93	20241022	165900	53655220	5890	5890	5890	5890	0
94	20241022	165800	53655220	5890	5890	5890	5890	0
95	20241022	165700	53655220	5890	5890	5890	5890	0
96	20241022	165600	53655220	5890	5890	5890	5890	0
97	20241022	165500	53655220	5890	5890	5890	5890	0
98	20241022	165400	53655220	5890	5890	5890	5890	0
99	20241022	165300	53655220	5890	5890	5890	5890	0
100	20241022	165200	53655220	5890	5890	5890	5890	0
101	20241022	165100	53655220	5890	5890	5890	5890	0
102	20241022	165000	53655220	5890	5890	5890	5890	0
103	20241022	164900	53655220	5890	5890	5890	5890	0
104	20241022	164800	53655220	5890	5890	5890	5890	0
105	20241022	164700	53655220	5890	5890	5890	5890	0
106	20241022	164600	53655220	5890	5890	5890	5890	0
107	20241022	164500	53655220	5890	5890	5890	5890	0
108	20241022	164400	53655220	5890	5890	5890	5890	0
109	20241022	164300	53655220	5890	5890	5890	5890	0
110	20241022	164200	53655220	5890	5890	5890	5890	0
111	20241022	164100	53655220	5890	5890	5890	5890	0
112	20241022	164000	53655220	5890	5890	5890	5890	0
113	20241022	163900	53655220	5890	5890	5890	5890	0
114	20241022	163800	53655220	5890	5890	5890	5890	0
115	20241022	163700	53655220	5890	5890	5890	5890	0
116	20241022	163600	53655220	5890	5890	5890	5890	0
117	20241022	163500	53655220	5890	5890	5890	5890	0
118	20241022	163400	53655220	5890	5890	5890	5890	0
119	20241022	163300	53655220	5890	5890	5890	5890	0
120	20241022	163200	53655220	5890	5890	5890	5890	0
121	20241022	163100	53655220	5890	5890	5890	5890	0
122	20241022	163000	53655220	5890	5890	5890	5890	125
123	20241022	162900	53655220	5890	5890	5890	5890	0
124	20241022	162800	53655220	5890	5890	5890	5890	0
125	20241022	162700	53655220	5890	5890	5890	5890	0
126	20241022	162600	53655220	5890	5890	5890	5890	0
127	20241022	162500	53655220	5890	5890	5890	5890	0
128	20241022	162400	53655220	5890	5890	5890	5890	0
129	20241022	162300	53655220	5890	5890	5890	5890	0
130	20241022	162200	53655220	5890	5890	5890	5890	0
131	20241022	162100	53655220	5890	5890	5890	5890	0
132	20241022	162000	53655220	5890	5890	5890	5890	0
133	20241022	161900	53655220	5890	5890	5890	5890	0
134	20241022	161800	53655220	5890	5890	5890	5890	0
135	20241022	161700	53655220	5890	5890	5890	5890	0
136	20241022	161600	53655220	5890	5890	5890	5890	0
137	20241022	161500	53655220	5890	5890	5890	5890	0
138	20241022	161400	53655220	5890	5890	5890	5890	0
139	20241022	161300	53655220	5890	5890	5890	5890	0
140	20241022	161200	53655220	5890	5890	5890	5890	0
141	20241022	161100	53655220	5890	5890	5890	5890	0
142	20241022	161000	53655220	5890	5890	5890	5890	0
143	20241022	160900	53655220	5890	5890	5890	5890	0
144	20241022	160800	53655220	5890	5890	5890	5890	0
145	20241022	160700	53655220	5890	5890	5890	5890	0
146	20241022	160600	53655220	5890	5890	5890	5890	0
147	20241022	160500	53655220	5890	5890	5890	5890	0
148	20241022	160400	53655220	5890	5890	5890	5890	0
149	20241022	160300	53655220	5890	5890	5890	5890	0
150	20241022	160200	53655220	5890	5890	5890	5890	0
151	20241022	160100	53655220	5890	5890	5890	5890	0
152	20241022	160000	53655220	5890	5890	5890	5890	125
153	20241022	155900	53655220	5890	5890	5890	5890	0
154	20241022	155800	53655220	5890	5890	5890	5890	0
155	20241022	155700	53655220	5890	5890	5890	5890	0
156	20241022	155600	53655220	5890	5890	5890	5890	0
157	20241022	155500	53655220	5890	5890	5890	5890	0
158	20241022	155400	53655220	5890	5890	5890	5890	0
159	20241022	155300	53655220	5890	5890	5890	5890	0
160	20241022	155200	53655220	5890	5890	5890	5890	0
161	20241022	155100	53655220	5890	5890	5890	5890	0
162	20241022	155000	53655220	5890	5890	5890	5890	0
163	20241022	154900	53655220	5890	5890	5890	5890	0
164	20241022	154800	53655220	5890	5890	5890	5890	0
165	20241022	154700	53655220	5890	5890	5890	5890	0
166	20241022	154600	53655220	5890	5890	5890	5890	0
167	20241022	154500	53655220	5890	5890	5890	5890	0
168	20241022	154400	53655220	5890	5890	5890	5890	0
169	20241022	154300	53655220	5890	5890	5890	5890	0
170	20241022	154200	53655220	5890	5890	5890	5890	0
171	20241022	154100	53655220	5890	5890	5890	5890	0
172	20241022	154000	53655220	5890	5890	5890	5890	0
173	20241022	153900	53655220	5890	5890	5890	5890	0
174	20241022	153800	53655220	5890	5890	5890	5890	0
175	20241022	153700	53655220	5890	5890	5890	5890	0
176	20241022	153600	53655220	5890	5890	5890	5890	0
177	20241022	153500	53655220	5890	5890	5890	5890	0
178	20241022	153400	53655220	5890	5890	5890	5890	0
179	20241022	153300	53655220	5890	5890	5890	5890	0
180	20241022	153200	53655220	5890	5890	5890	5890	0
181	20241022	153100	53655220	5890	5890	5890	5890	0
182	20241022	153000	53655220	5890	5890	5890	5890	250
183	20241022	152900	52918970	5990	5990	5990	5990	0
184	20241022	152800	52918970	5990	5990	5990	5990	0
185	20241022	152700	52918970	5990	5990	5990	5990	0
186	20241022	152600	52918970	5990	5990	5990	5990	0
187	20241022	152500	52918970	5990	5990	5990	5990	0
188	20241022	152400	52918970	5990	5990	5990	5990	0
189	20241022	152300	52918970	5990	5990	5990	5990	0
190	20241022	152200	52918970	5990	5990	5990	5990	0
191	20241022	152100	52918970	5990	5990	5990	5990	0
192	20241022	152000	52918970	5990	5990	5990	5990	0
193	20241022	151900	52918970	5990	5990	5990	5990	26
194	20241022	151800	52763230	5980	5930	5980	5930	22
195	20241022	151700	52631770	5990	5990	5990	5990	53
196	20241022	151600	52314300	5990	5990	5990	5990	0
197	20241022	151500	52314300	5990	5980	5990	5980	20
198	20241022	151400	52194610	5990	5990	5990	5990	0
199	20241022	151300	52194610	5990	5990	5990	5990	0
200	20241022	151200	52194610	5990	5970	5990	5970	43
201	20241022	151100	51937600	5970	5970	5970	5970	0
202	20241022	151000	51937600	5970	5920	5970	5900	69
203	20241022	150900	51528610	5990	5990	5990	5990	0
204	20241022	150800	51528610	5990	5990	5990	5990	0
205	20241022	150700	51528610	5990	5990	5990	5990	0
206	20241022	150600	51528610	5990	5990	5990	5990	11
207	20241022	150500	51462720	5930	5930	5930	5930	0
208	20241022	150400	51462720	5930	5930	5930	5930	0
209	20241022	150300	51462720	5930	5930	5930	5930	0
210	20241022	150200	51462720	5930	5930	5930	5930	0
211	20241022	150100	51462720	5930	5970	6000	5930	30
212	20241022	150000	51283920	5930	5990	5990	5930	23
213	20241022	145900	51146290	5990	5990	5990	5990	30
214	20241022	145800	50966590	5910	5900	5910	5900	1877
215	20241022	145700	39891290	5900	5920	5930	5900	2619
216	20241022	145600	24407890	5920	5950	5950	5920	942
217	20241022	145500	18823700	5990	5990	5990	5990	0
218	20241022	145400	18823700	5990	5990	5990	5990	0
219	20241022	145300	18823700	5990	5970	5990	5970	31
220	20241022	145200	18638030	5990	5970	5990	5970	41
221	20241022	145100	18392460	5990	5970	5990	5970	153
222	20241022	145000	17477160	5970	5960	5970	5960	65
223	20241022	144900	17089560	5940	5940	5940	5940	2
224	20241022	144800	17077680	5950	5950	5950	5950	0
225	20241022	144700	17077680	5950	5950	5950	5950	0
226	20241022	144600	17077680	5950	5950	5950	5950	0
227	20241022	144500	17077680	5950	5950	5950	5950	0
228	20241022	144400	17077680	5950	5950	5950	5950	0
229	20241022	144300	17077680	5950	5950	5950	5950	0
230	20241022	144200	17077680	5950	5950	5950	5950	0
231	20241022	144100	17077680	5950	5950	5950	5950	0
232	20241022	144000	17077680	5950	5950	5950	5950	0
233	20241022	143900	17077680	5950	5950	5950	5950	26
234	20241022	143800	16922980	5960	5960	5960	5960	1
235	20241022	143700	16917020	5960	5960	5960	5960	0
236	20241022	143600	16917020	5960	5960	5960	5960	0
237	20241022	143500	16917020	5960	5960	5960	5960	0
238	20241022	143400	16917020	5960	5960	5960	5960	0
239	20241022	143300	16917020	5960	5960	5960	5960	0
240	20241022	143200	16917020	5960	5960	5960	5960	0
241	20241022	143100	16917020	5960	5960	5960	5960	0
242	20241022	143000	16917020	5960	5960	5960	5960	0
243	20241022	142900	16917020	5960	5960	5960	5960	0
244	20241022	142800	16917020	5960	5960	5960	5960	0
245	20241022	142700	16917020	5960	5960	5960	5960	0
246	20241022	142600	16917020	5960	5960	5960	5960	0
247	20241022	142500	16917020	5960	5960	5960	5960	0
248	20241022	142400	16917020	5960	5960	5960	5960	25
249	20241022	142300	16768020	5970	5970	5970	5970	0
250	20241022	142200	16768020	5970	5970	5970	5970	0
251	20241022	142100	16768020	5970	5970	5970	5970	0
252	20241022	142000	16768020	5970	5970	5970	5970	0
253	20241022	141900	16768020	5970	5970	5970	5970	0
254	20241022	141800	16768020	5970	5970	5970	5970	0
255	20241022	141700	16768020	5970	5970	5970	5970	0
256	20241022	141600	16768020	5970	5970	5970	5970	0
257	20241022	141500	16768020	5970	5970	5970	5970	0
258	20241022	141400	16768020	5970	5970	5970	5970	0
259	20241022	141300	16768020	5970	5970	5970	5970	0
260	20241022	141200	16768020	5970	5970	5970	5970	0
261	20241022	141100	16768020	5970	5970	5970	5970	0
262	20241022	141000	16768020	5970	5970	5970	5970	0
263	20241022	140900	16768020	5970	5970	5970	5970	0
264	20241022	140800	16768020	5970	5970	5970	5970	0
265	20241022	140700	16768020	5970	5970	5970	5970	0
266	20241022	140600	16768020	5970	5970	5970	5970	0
267	20241022	140500	16768020	5970	5970	5970	5970	0
268	20241022	140400	16768020	5970	5970	5970	5970	0
269	20241022	140300	16768020	5970	5970	5970	5970	0
270	20241022	140200	16768020	5970	5970	5970	5970	21
271	20241022	140100	16642650	5960	5960	5960	5960	0
272	20241022	140000	16642650	5960	5960	5960	5960	0
273	20241022	135900	16642650	5960	5960	5960	5960	0
274	20241022	135800	16642650	5960	5960	5960	5960	5
275	20241022	135700	16612850	5960	5960	5960	5960	0
276	20241022	135600	16612850	5960	5960	5960	5960	0
277	20241022	135500	16612850	5960	5960	5960	5960	0
278	20241022	135400	16612850	5960	5960	5960	5960	0
279	20241022	135300	16612850	5960	5960	5960	5960	0
280	20241022	135200	16612850	5960	5960	5960	5960	0
281	20241022	135100	16612850	5960	5960	5960	5960	0
282	20241022	135000	16612850	5960	5960	5960	5960	0
283	20241022	134900	16612850	5960	5960	5960	5960	46
284	20241022	134800	16338690	5960	5960	5960	5960	0
285	20241022	134700	16338690	5960	5960	5960	5960	0
286	20241022	134600	16338690	5960	5960	5960	5960	0
287	20241022	134500	16338690	5960	5960	5960	5960	0
288	20241022	134400	16338690	5960	5960	5960	5960	0
289	20241022	134300	16338690	5960	5960	5960	5960	0
290	20241022	134200	16338690	5960	5960	5960	5960	0
291	20241022	134100	16338690	5960	5960	5960	5960	0
292	20241022	134000	16338690	5960	5960	5960	5960	0
293	20241022	133900	16338690	5960	5960	5960	5960	0
294	20241022	133800	16338690	5960	5960	5960	5960	0
295	20241022	133700	16338690	5960	5960	5960	5960	0
296	20241022	133600	16338690	5960	5960	5960	5960	0
297	20241022	133500	16338690	5960	5960	5960	5960	0
298	20241022	133400	16338690	5960	5960	5960	5960	0
299	20241022	133300	16338690	5960	5960	5960	5960	0
300	20241022	133200	16338690	5960	5960	5960	5960	0
301	20241022	133100	16338690	5960	5960	5960	5960	0
302	20241022	133000	16338690	5960	5960	5960	5960	0
303	20241022	132900	16338690	5960	5960	5960	5960	0
304	20241022	132800	16338690	5960	5960	5960	5960	0
305	20241022	132700	16338690	5960	5960	5960	5960	0
306	20241022	132600	16338690	5960	5960	5960	5960	0
307	20241022	132500	16338690	5960	5960	5960	5960	0
308	20241022	132400	16338690	5960	5960	5960	5960	0
309	20241022	132300	16338690	5960	5960	5960	5960	0
310	20241022	132200	16338690	5960	5960	5960	5960	0
311	20241022	132100	16338690	5960	5960	5960	5960	0
312	20241022	132000	16338690	5960	5960	5960	5960	0
313	20241022	131900	16338690	5960	5960	5960	5960	0
314	20241022	131800	16338690	5960	5960	5960	5960	0
315	20241022	131700	16338690	5960	5960	5960	5960	0
316	20241022	131600	16338690	5960	5960	5960	5960	0
317	20241022	131500	16338690	5960	5960	5960	5960	0
318	20241022	131400	16338690	5960	5960	5960	5960	0
319	20241022	131300	16338690	5960	5960	5960	5960	0
320	20241022	131200	16338690	5960	5960	5960	5960	0
321	20241022	131100	16338690	5960	5960	5960	5960	0
322	20241022	131000	16338690	5960	5960	5960	5960	0
323	20241022	130900	16338690	5960	5960	5960	5960	0
324	20241022	130800	16338690	5960	5960	5960	5960	0
325	20241022	130700	16338690	5960	5960	5960	5960	0
326	20241022	130600	16338690	5960	5960	5960	5960	0
327	20241022	130500	16338690	5960	5960	5960	5960	0
328	20241022	130400	16338690	5960	5960	5960	5960	0
329	20241022	130300	16338690	5960	5960	5960	5960	0
330	20241022	130200	16338690	5960	5960	5960	5960	0
331	20241022	130100	16338690	5960	5960	5960	5960	0
332	20241022	130000	16338690	5960	5960	5960	5960	0
333	20241022	125900	16338690	5960	5960	5960	5960	0
334	20241022	125800	16338690	5960	5960	5960	5960	0
335	20241022	125700	16338690	5960	5960	5960	5960	0
336	20241022	125600	16338690	5960	5960	5960	5960	0
337	20241022	125500	16338690	5960	5960	5960	5960	0
338	20241022	125400	16338690	5960	5960	5960	5960	0
339	20241022	125300	16338690	5960	5960	5960	5960	0
340	20241022	125200	16338690	5960	5960	5960	5960	0
341	20241022	125100	16338690	5960	5960	5960	5960	0
342	20241022	125000	16338690	5960	5960	5960	5960	0
343	20241022	124900	16338690	5960	5960	5960	5960	0
344	20241022	124800	16338690	5960	5960	5960	5960	0
345	20241022	124700	16338690	5960	5960	5960	5960	0
346	20241022	124600	16338690	5960	5960	5960	5960	0
347	20241022	124500	16338690	5960	5960	5960	5960	0
348	20241022	124400	16338690	5960	5960	5960	5960	20
349	20241022	124300	16219490	5960	5960	5960	5960	0
350	20241022	124200	16219490	5960	5960	5960	5960	0
351	20241022	124100	16219490	5960	5960	5960	5960	0
352	20241022	124000	16219490	5960	5960	5960	5960	0
353	20241022	123900	16219490	5960	5960	5960	5960	0
354	20241022	123800	16219490	5960	5960	5960	5960	0
355	20241022	123700	16219490	5960	5960	5960	5960	0
356	20241022	123600	16219490	5960	5960	5960	5960	0
357	20241022	123500	16219490	5960	5960	5960	5960	0
358	20241022	123400	16219490	5960	5960	5960	5960	0
359	20241022	123300	16219490	5960	5960	5960	5960	0
360	20241022	123200	16219490	5960	5960	5960	5960	0
361	20241022	123100	16219490	5960	5970	5970	5960	16
362	20241022	123000	16124020	5970	5960	5970	5960	5
363	20241022	122900	16094180	5950	5950	5950	5950	0
364	20241022	122800	16094180	5950	5950	5950	5950	0
365	20241022	122700	16094180	5950	5950	5950	5950	2
366	20241022	122600	16082280	5940	5940	5940	5940	0
367	20241022	122500	16082280	5940	5940	5940	5940	4
368	20241022	122400	16058520	5980	5980	5980	5980	0
369	20241022	122300	16058520	5980	5980	5980	5980	0
370	20241022	122200	16058520	5980	5980	5980	5980	0
371	20241022	122100	16058520	5980	5980	5980	5980	0
372	20241022	122000	16058520	5980	5980	5980	5980	0
373	20241022	121900	16058520	5980	5980	5980	5980	0
374	20241022	121800	16058520	5980	5980	5980	5980	0
375	20241022	121700	16058520	5980	5980	5980	5980	0
376	20241022	121600	16058520	5980	5980	5980	5980	0
377	20241022	121500	16058520	5980	5980	5980	5980	0
378	20241022	121400	16058520	5980	5980	5980	5980	0
379	20241022	121300	16058520	5980	5980	5980	5980	0
380	20241022	121200	16058520	5980	5980	5980	5980	0
381	20241022	121100	16058520	5980	5980	5980	5980	0
382	20241022	121000	16058520	5980	5980	5980	5980	0
383	20241022	120900	16058520	5980	5980	5980	5980	0
384	20241022	120800	16058520	5980	5980	5980	5980	0
385	20241022	120700	16058520	5980	5980	5980	5980	0
386	20241022	120600	16058520	5980	5980	5980	5980	0
387	20241022	120500	16058520	5980	5980	5980	5980	0
388	20241022	120400	16058520	5980	5980	5980	5980	0
389	20241022	120300	16058520	5980	5980	5980	5980	0
390	20241022	120200	16058520	5980	5980	5980	5980	0
391	20241022	120100	16058520	5980	5980	5980	5980	0
392	20241022	120000	16058520	5980	5980	5980	5980	0
393	20241022	115900	16058520	5980	5980	5980	5980	0
394	20241022	115800	16058520	5980	5980	5980	5980	0
395	20241022	115700	16058520	5980	5980	5980	5980	0
396	20241022	115600	16058520	5980	5980	5980	5980	0
397	20241022	115500	16058520	5980	5980	5980	5980	0
398	20241022	115400	16058520	5980	5980	5980	5980	0
399	20241022	115300	16058520	5980	5980	5980	5980	0
400	20241022	115200	16058520	5980	5980	5980	5980	0
401	20241022	115100	16058520	5980	5980	5980	5980	0
402	20241022	115000	16058520	5980	5980	5980	5980	0
403	20241022	114900	16058520	5980	5980	5980	5980	0
404	20241022	114800	16058520	5980	5980	5980	5980	0
405	20241022	114700	16058520	5980	5980	5980	5980	0
406	20241022	114600	16058520	5980	5980	5980	5980	0
407	20241022	114500	16058520	5980	5980	5980	5980	0
408	20241022	114400	16058520	5980	5980	5980	5980	0
409	20241022	114300	16058520	5980	5980	5980	5980	0
410	20241022	114200	16058520	5980	5980	5980	5980	0
411	20241022	114100	16058520	5980	5980	5980	5980	0
412	20241022	114000	16058520	5980	5980	5980	5980	0
413	20241022	113900	16058520	5980	5980	5980	5980	0
414	20241022	113800	16058520	5980	5980	5980	5980	0
415	20241022	113700	16058520	5980	5980	5980	5980	0
416	20241022	113600	16058520	5980	5980	5980	5980	0
417	20241022	113500	16058520	5980	5980	5980	5980	0
418	20241022	113400	16058520	5980	5980	5980	5980	0
419	20241022	113300	16058520	5980	5980	5980	5980	0
420	20241022	113200	16058520	5980	5980	5980	5980	0
421	20241022	113100	16058520	5980	5980	5980	5980	0
422	20241022	113000	16058520	5980	5980	5980	5980	0
423	20241022	112900	16058520	5980	5980	5980	5980	0
424	20241022	112800	16058520	5980	5980	5980	5980	0
425	20241022	112700	16058520	5980	5980	5980	5980	0
426	20241022	112600	16058520	5980	5980	5980	5980	0
427	20241022	112500	16058520	5980	5980	5980	5980	0
428	20241022	112400	16058520	5980	5980	5980	5980	0
429	20241022	112300	16058520	5980	5980	5980	5980	0
430	20241022	112200	16058520	5980	5980	5980	5980	0
431	20241022	112100	16058520	5980	5980	5980	5980	0
432	20241022	112000	16058520	5980	5980	5980	5980	0
433	20241022	111900	16058520	5980	5980	5980	5980	0
434	20241022	111800	16058520	5980	5980	5980	5980	0
435	20241022	111700	16058520	5980	5980	5980	5980	0
436	20241022	111600	16058520	5980	5980	5980	5980	0
437	20241022	111500	16058520	5980	5930	5980	5930	15
438	20241022	111400	15969470	5930	5930	5930	5930	0
439	20241022	111300	15969470	5930	5930	5930	5930	0
440	20241022	111200	15969470	5930	5930	5930	5930	0
441	20241022	111100	15969470	5930	5930	5930	5930	0
442	20241022	111000	15969470	5930	5930	5930	5930	0
443	20241022	110900	15969470	5930	5930	5930	5930	0
444	20241022	110800	15969470	5930	5930	5930	5930	0
445	20241022	110700	15969470	5930	5940	5940	5930	38
446	20241022	110600	15743930	5960	5960	5960	5960	0
447	20241022	110500	15743930	5960	5960	5960	5960	0
448	20241022	110400	15743930	5960	5960	5960	5960	0
449	20241022	110300	15743930	5960	5960	5960	5960	0
450	20241022	110200	15743930	5960	5960	5960	5960	0
451	20241022	110100	15743930	5960	5960	5960	5960	0
452	20241022	110000	15743930	5960	5950	5960	5950	45
453	20241022	105900	15475750	5940	5940	5940	5940	0
454	20241022	105800	15475750	5940	5940	5940	5940	0
455	20241022	105700	15475750	5940	5940	5940	5940	0
456	20241022	105600	15475750	5940	5940	5940	5940	0
457	20241022	105500	15475750	5940	5940	5940	5940	0
458	20241022	105400	15475750	5940	5940	5940	5940	0
459	20241022	105300	15475750	5940	5940	5940	5940	0
460	20241022	105200	15475750	5940	5940	5940	5940	0
461	20241022	105100	15475750	5940	5940	5940	5940	0
462	20241022	105000	15475750	5940	5940	5940	5940	0
463	20241022	104900	15475750	5940	5940	5940	5940	0
464	20241022	104800	15475750	5940	5940	5940	5940	0
465	20241022	104700	15475750	5940	5940	5940	5940	0
466	20241022	104600	15475750	5940	5940	5940	5940	0
467	20241022	104500	15475750	5940	5940	5940	5940	0
468	20241022	104400	15475750	5940	5940	5940	5940	0
469	20241022	104300	15475750	5940	5940	5940	5940	0
470	20241022	104200	15475750	5940	5940	5940	5940	0
471	20241022	104100	15475750	5940	5940	5940	5940	1
472	20241022	104000	15469810	5930	5930	5930	5930	7
473	20241022	103900	15428300	5890	5890	5890	5890	1
474	20241022	103800	15422410	5930	5890	5930	5890	212
475	20241022	103700	14166410	5880	5880	5880	5880	0
476	20241022	103600	14166410	5880	5880	5880	5880	0
477	20241022	103500	14166410	5880	5880	5880	5880	0
478	20241022	103400	14166410	5880	5880	5880	5880	0
479	20241022	103300	14166410	5880	5880	5880	5880	0
480	20241022	103200	14166410	5880	5880	5880	5880	0
481	20241022	103100	14166410	5880	5880	5880	5880	0
482	20241022	103000	14166410	5880	5880	5880	5880	0
483	20241022	102900	14166410	5880	5880	5880	5880	0
484	20241022	102800	14166410	5880	5880	5880	5880	0
485	20241022	102700	14166410	5880	5880	5880	5880	0
486	20241022	102600	14166410	5880	5880	5880	5880	0
487	20241022	102500	14166410	5880	5880	5880	5880	0
488	20241022	102400	14166410	5880	5880	5880	5880	0
489	20241022	102300	14166410	5880	5880	5880	5880	0
490	20241022	102200	14166410	5880	5880	5880	5880	0
491	20241022	102100	14166410	5880	5880	5880	5880	5
492	20241022	102000	14137010	5870	5870	5870	5870	0
493	20241022	101900	14137010	5870	5870	5870	5870	0
494	20241022	101800	14137010	5870	5870	5870	5870	1
495	20241022	101700	14131140	5850	5860	5860	5850	16
496	20241022	101600	14037410	5860	5860	5860	5860	4
497	20241022	101500	14013970	5850	5880	5880	5850	1094
498	20241022	101400	7610110	5880	5880	5880	5880	0
499	20241022	101300	7610110	5880	5880	5880	5880	19
500	20241022	101200	7498390	5880	5880	5880	5880	0
501	20241022	101100	7498390	5880	5880	5880	5880	0
502	20241022	101000	7498390	5880	5880	5880	5880	0
503	20241022	100900	7498390	5880	5880	5880	5880	0
504	20241022	100800	7498390	5880	5880	5880	5880	0
505	20241022	100700	7498390	5880	5880	5880	5880	3
506	20241022	100600	7480750	5880	5880	5880	5880	0
507	20241022	100500	7480750	5880	5880	5880	5880	0
508	20241022	100400	7480750	5880	5880	5880	5880	0
509	20241022	100300	7480750	5880	5880	5880	5880	0
510	20241022	100200	7480750	5880	5880	5880	5880	0
511	20241022	100100	7480750	5880	5880	5880	5880	0
512	20241022	100000	7480750	5880	5880	5880	5880	0
513	20241022	095900	7480750	5880	5880	5880	5880	0
514	20241022	095800	7480750	5880	5880	5880	5880	0
515	20241022	095700	7480750	5880	5880	5880	5880	0
516	20241022	095600	7480750	5880	5880	5880	5880	0
517	20241022	095500	7480750	5880	5880	5880	5880	0
518	20241022	095400	7480750	5880	5880	5880	5880	0
519	20241022	095300	7480750	5880	5880	5880	5880	0
520	20241022	095200	7480750	5880	5880	5880	5880	8
521	20241022	095100	7433710	5880	5880	5880	5880	50
522	20241022	095000	7139710	5890	5890	5890	5890	0
523	20241022	094900	7139710	5890	5890	5890	5890	0
524	20241022	094800	7139710	5890	5890	5890	5890	9
525	20241022	094700	7086700	5890	5890	5890	5890	0
526	20241022	094600	7086700	5890	5890	5890	5890	1
527	20241022	094500	7080810	5900	5900	5900	5900	0
528	20241022	094400	7080810	5900	5900	5900	5900	0
529	20241022	094300	7080810	5900	5900	5900	5900	0
530	20241022	094200	7080810	5900	5910	5970	5900	19
531	20241022	094100	6968590	5980	5980	5980	5980	0
532	20241022	094000	6968590	5980	5900	5980	5900	3
533	20241022	093900	6950810	5980	5900	5980	5900	4
534	20241022	093800	6926970	5900	5910	5910	5900	24
535	20241022	093700	6785230	5970	5910	5970	5910	6
536	20241022	093600	6749690	5900	5900	5900	5900	3
537	20241022	093500	6731990	5980	5890	5980	5890	9
538	20241022	093400	6678790	5980	5980	5980	5980	1
539	20241022	093300	6672810	5990	5900	5990	5900	58
540	20241022	093200	6325950	5880	5880	5880	5880	0
541	20241022	093100	6325950	5880	5880	5880	5880	0
542	20241022	093000	6325950	5880	5880	5880	5880	0
543	20241022	092900	6325950	5880	5880	5880	5880	0
544	20241022	092800	6325950	5880	5880	5880	5880	0
545	20241022	092700	6325950	5880	5890	5890	5880	20
546	20241022	092600	6208170	5890	5890	5890	5890	0
547	20241022	092500	6208170	5890	5890	5890	5890	245
548	20241022	092400	4765120	5900	5900	5900	5900	11
549	20241022	092300	4700220	5900	5900	5900	5900	100
550	20241022	092200	4110220	5900	5900	5900	5900	0
551	20241022	092100	4110220	5900	5900	5900	5900	0
552	20241022	092000	4110220	5900	5900	5900	5900	0
553	20241022	091900	4110220	5900	5900	5900	5900	0
554	20241022	091800	4110220	5900	5900	5900	5900	4
555	20241022	091700	4086620	5900	5900	5900	5900	3
556	20241022	091600	4068920	5900	5900	5900	5900	15
557	20241022	091500	3980420	5900	5900	5900	5900	0
558	20241022	091400	3980420	5900	5900	5900	5900	8
559	20241022	091300	3933220	5980	5930	5990	5920	13
560	20241022	091200	3856060	5990	5990	5990	5990	0
561	20241022	091100	3856060	5990	5990	5990	5990	0
562	20241022	091000	3856060	5990	5990	5990	5990	0
563	20241022	090900	3856060	5990	5960	5990	5960	100
564	20241022	090800	3258220	6030	6030	6030	6030	0
565	20241022	090700	3258220	6030	6030	6030	6030	0
566	20241022	090600	3258220	6030	5950	6030	5950	210
567	20241022	090500	2003540	5900	5930	5930	5900	180
568	20241022	090400	940330	5940	5940	5940	5940	122
569	20241022	090300	215650	5990	5990	5990	5990	0
570	20241022	090200	215650	5990	5990	5990	5990	16
571	20241022	090100	119810	5990	5990	5990	5990	0
572	20241022	090000	119810	5990	6000	6000	5990	20