KissMeData/030720/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	191300	29393700	5810	5810	5810	5810	87
3	20241016	191200	29393700	5810	5810	5810	5810	0
4	20241016	191100	29393700	5810	5810	5810	5810	0
5	20241016	191000	29393700	5810	5810	5810	5810	0
6	20241016	190900	29393700	5810	5810	5810	5810	0
7	20241016	190800	29393700	5810	5810	5810	5810	0
8	20241016	190700	29393700	5810	5810	5810	5810	0
9	20241016	190600	29393700	5810	5810	5810	5810	0
10	20241016	190500	29393700	5810	5810	5810	5810	0
11	20241016	190400	29393700	5810	5810	5810	5810	0
12	20241016	190300	29393700	5810	5810	5810	5810	0
13	20241016	190200	29393700	5810	5810	5810	5810	0
14	20241016	190100	29393700	5810	5810	5810	5810	0
15	20241016	190000	29393700	5810	5810	5810	5810	0
16	20241016	185900	29393700	5810	5810	5810	5810	0
17	20241016	185800	29393700	5810	5810	5810	5810	0
18	20241016	185700	29393700	5810	5810	5810	5810	0
19	20241016	185600	29393700	5810	5810	5810	5810	0
20	20241016	185500	29393700	5810	5810	5810	5810	0
21	20241016	185400	29393700	5810	5810	5810	5810	0
22	20241016	185300	29393700	5810	5810	5810	5810	0
23	20241016	185200	29393700	5810	5810	5810	5810	0
24	20241016	185100	29393700	5810	5810	5810	5810	0
25	20241016	185000	29393700	5810	5810	5810	5810	0
26	20241016	184900	29393700	5810	5810	5810	5810	0
27	20241016	184800	29393700	5810	5810	5810	5810	0
28	20241016	184700	29393700	5810	5810	5810	5810	0
29	20241016	184600	29393700	5810	5810	5810	5810	0
30	20241016	184500	29393700	5810	5810	5810	5810	0
31	20241016	184400	29393700	5810	5810	5810	5810	0
32	20241016	184300	29393700	5810	5810	5810	5810	87
33	20241016	184200	29393700	5810	5810	5810	5810	0
34	20241016	184100	29393700	5810	5810	5810	5810	0
35	20241016	184000	29393700	5810	5810	5810	5810	0
36	20241016	183900	29393700	5810	5810	5810	5810	0
37	20241016	183800	29393700	5810	5810	5810	5810	0
38	20241016	183700	29393700	5810	5810	5810	5810	0
39	20241016	183600	29393700	5810	5810	5810	5810	0
40	20241016	183500	29393700	5810	5810	5810	5810	0
41	20241016	183400	29393700	5810	5810	5810	5810	0
42	20241016	183300	29393700	5810	5810	5810	5810	0
43	20241016	183200	29393700	5810	5810	5810	5810	0
44	20241016	183100	29393700	5810	5810	5810	5810	0
45	20241016	183000	29393700	5810	5810	5810	5810	0
46	20241016	182900	29393700	5810	5810	5810	5810	0
47	20241016	182800	29393700	5810	5810	5810	5810	0
48	20241016	182700	29393700	5810	5810	5810	5810	0
49	20241016	182600	29393700	5810	5810	5810	5810	0
50	20241016	182500	29393700	5810	5810	5810	5810	0
51	20241016	182400	29393700	5810	5810	5810	5810	0
52	20241016	182300	29393700	5810	5810	5810	5810	0
53	20241016	182200	29393700	5810	5810	5810	5810	0
54	20241016	182100	29393700	5810	5810	5810	5810	0
55	20241016	182000	29393700	5810	5810	5810	5810	0
56	20241016	181900	29393700	5810	5810	5810	5810	0
57	20241016	181800	29393700	5810	5810	5810	5810	0
58	20241016	181700	29393700	5810	5810	5810	5810	0
59	20241016	181600	29393700	5810	5810	5810	5810	0
60	20241016	181500	29393700	5810	5810	5810	5810	0
61	20241016	181400	29393700	5810	5810	5810	5810	0
62	20241016	181300	29393700	5810	5810	5810	5810	87
63	20241016	181200	29393700	5810	5810	5810	5810	0
64	20241016	181100	29393700	5810	5810	5810	5810	0
65	20241016	181000	29393700	5810	5810	5810	5810	0
66	20241016	180900	29393700	5810	5810	5810	5810	0
67	20241016	180800	29393700	5810	5810	5810	5810	0
68	20241016	180700	29393700	5810	5810	5810	5810	0
69	20241016	180600	29393700	5810	5810	5810	5810	0
70	20241016	180500	29393700	5810	5810	5810	5810	0
71	20241016	180400	29393700	5810	5810	5810	5810	0
72	20241016	180300	29393700	5810	5810	5810	5810	0
73	20241016	180200	29393700	5810	5810	5810	5810	0
74	20241016	180100	29393700	5810	5810	5810	5810	0
75	20241016	180000	29393700	5810	5810	5810	5810	0
76	20241016	175900	29393700	5810	5810	5810	5810	0
77	20241016	175800	29393700	5810	5810	5810	5810	0
78	20241016	175700	29393700	5810	5810	5810	5810	0
79	20241016	175600	29393700	5810	5810	5810	5810	0
80	20241016	175500	29393700	5810	5810	5810	5810	0
81	20241016	175400	29393700	5810	5810	5810	5810	0
82	20241016	175300	29393700	5810	5810	5810	5810	0
83	20241016	175200	29393700	5810	5810	5810	5810	0
84	20241016	175100	29393700	5810	5810	5810	5810	0
85	20241016	175000	29393700	5810	5810	5810	5810	0
86	20241016	174900	29393700	5810	5810	5810	5810	0
87	20241016	174800	29393700	5810	5810	5810	5810	0
88	20241016	174700	29393700	5810	5810	5810	5810	0
89	20241016	174600	29393700	5810	5810	5810	5810	0
90	20241016	174500	29393700	5810	5810	5810	5810	0
91	20241016	174400	29393700	5810	5810	5810	5810	0
92	20241016	174300	29393700	5810	5810	5810	5810	87
93	20241016	174200	29393700	5810	5810	5810	5810	0
94	20241016	174100	29393700	5810	5810	5810	5810	0
95	20241016	174000	29393700	5810	5810	5810	5810	0
96	20241016	173900	29393700	5810	5810	5810	5810	0
97	20241016	173800	29393700	5810	5810	5810	5810	0
98	20241016	173700	29393700	5810	5810	5810	5810	0
99	20241016	173600	29393700	5810	5810	5810	5810	0
100	20241016	173500	29393700	5810	5810	5810	5810	0
101	20241016	173400	29393700	5810	5810	5810	5810	0
102	20241016	173300	29393700	5810	5810	5810	5810	0
103	20241016	173200	29393700	5810	5810	5810	5810	0
104	20241016	173100	29393700	5810	5810	5810	5810	0
105	20241016	173000	29393700	5810	5810	5810	5810	0
106	20241016	172900	29393700	5810	5810	5810	5810	0
107	20241016	172800	29393700	5810	5810	5810	5810	0
108	20241016	172700	29393700	5810	5810	5810	5810	0
109	20241016	172600	29393700	5810	5810	5810	5810	0
110	20241016	172500	29393700	5810	5810	5810	5810	0
111	20241016	172400	29393700	5810	5810	5810	5810	0
112	20241016	172300	29393700	5810	5810	5810	5810	0
113	20241016	172200	29393700	5810	5810	5810	5810	0
114	20241016	172100	29393700	5810	5810	5810	5810	0
115	20241016	172000	29393700	5810	5810	5810	5810	0
116	20241016	171900	29393700	5810	5810	5810	5810	0
117	20241016	171800	29393700	5810	5810	5810	5810	0
118	20241016	171700	29393700	5810	5810	5810	5810	0
119	20241016	171600	29393700	5810	5810	5810	5810	0
120	20241016	171500	29393700	5810	5810	5810	5810	0
121	20241016	171400	29393700	5810	5810	5810	5810	0
122	20241016	171300	29393700	5810	5810	5810	5810	87
123	20241016	171200	29393700	5810	5810	5810	5810	0
124	20241016	171100	29393700	5810	5810	5810	5810	0
125	20241016	171000	29393700	5810	5810	5810	5810	0
126	20241016	170900	29393700	5810	5810	5810	5810	0
127	20241016	170800	29393700	5810	5810	5810	5810	0
128	20241016	170700	29393700	5810	5810	5810	5810	0
129	20241016	170600	29393700	5810	5810	5810	5810	0
130	20241016	170500	29393700	5810	5810	5810	5810	0
131	20241016	170400	29393700	5810	5810	5810	5810	0
132	20241016	170300	29393700	5810	5810	5810	5810	0
133	20241016	170200	29393700	5810	5810	5810	5810	0
134	20241016	170100	29393700	5810	5810	5810	5810	0
135	20241016	170000	29393700	5810	5810	5810	5810	0
136	20241016	165900	29393700	5810	5810	5810	5810	0
137	20241016	165800	29393700	5810	5810	5810	5810	0
138	20241016	165700	29393700	5810	5810	5810	5810	0
139	20241016	165600	29393700	5810	5810	5810	5810	0
140	20241016	165500	29393700	5810	5810	5810	5810	0
141	20241016	165400	29393700	5810	5810	5810	5810	0
142	20241016	165300	29393700	5810	5810	5810	5810	0
143	20241016	165200	29393700	5810	5810	5810	5810	0
144	20241016	165100	29393700	5810	5810	5810	5810	0
145	20241016	165000	29393700	5810	5810	5810	5810	0
146	20241016	164900	29393700	5810	5810	5810	5810	0
147	20241016	164800	29393700	5810	5810	5810	5810	0
148	20241016	164700	29393700	5810	5810	5810	5810	0
149	20241016	164600	29393700	5810	5810	5810	5810	0
150	20241016	164500	29393700	5810	5810	5810	5810	0
151	20241016	164400	29393700	5810	5810	5810	5810	0
152	20241016	164300	29393700	5810	5810	5810	5810	87
153	20241016	164200	29393700	5810	5810	5810	5810	0
154	20241016	164100	29393700	5810	5810	5810	5810	0
155	20241016	164000	29393700	5810	5810	5810	5810	0
156	20241016	163900	29393700	5810	5810	5810	5810	0
157	20241016	163800	29393700	5810	5810	5810	5810	0
158	20241016	163700	29393700	5810	5810	5810	5810	0
159	20241016	163600	29393700	5810	5810	5810	5810	0
160	20241016	163500	29393700	5810	5810	5810	5810	0
161	20241016	163400	29393700	5810	5810	5810	5810	0
162	20241016	163300	29393700	5810	5810	5810	5810	0
163	20241016	163200	29393700	5810	5810	5810	5810	0
164	20241016	163100	29393700	5810	5810	5810	5810	0
165	20241016	163000	29393700	5810	5810	5810	5810	0
166	20241016	162900	29393700	5810	5810	5810	5810	0
167	20241016	162800	29393700	5810	5810	5810	5810	0
168	20241016	162700	29393700	5810	5810	5810	5810	0
169	20241016	162600	29393700	5810	5810	5810	5810	0
170	20241016	162500	29393700	5810	5810	5810	5810	0
171	20241016	162400	29393700	5810	5810	5810	5810	0
172	20241016	162300	29393700	5810	5810	5810	5810	0
173	20241016	162200	29393700	5810	5810	5810	5810	0
174	20241016	162100	29393700	5810	5810	5810	5810	0
175	20241016	162000	29393700	5810	5810	5810	5810	0
176	20241016	161900	29393700	5810	5810	5810	5810	0
177	20241016	161800	29393700	5810	5810	5810	5810	0
178	20241016	161700	29393700	5810	5810	5810	5810	0
179	20241016	161600	29393700	5810	5810	5810	5810	0
180	20241016	161500	29393700	5810	5810	5810	5810	0
181	20241016	161400	29393700	5810	5810	5810	5810	0
182	20241016	161300	29393700	5810	5810	5810	5810	87
183	20241016	161200	29393700	5810	5810	5810	5810	0
184	20241016	161100	29393700	5810	5810	5810	5810	0
185	20241016	161000	29393700	5810	5810	5810	5810	0
186	20241016	160900	29393700	5810	5810	5810	5810	0
187	20241016	160800	29393700	5810	5810	5810	5810	0
188	20241016	160700	29393700	5810	5810	5810	5810	0
189	20241016	160600	29393700	5810	5810	5810	5810	0
190	20241016	160500	29393700	5810	5810	5810	5810	0
191	20241016	160400	29393700	5810	5810	5810	5810	0
192	20241016	160300	29393700	5810	5810	5810	5810	0
193	20241016	160200	29393700	5810	5810	5810	5810	0
194	20241016	160100	29393700	5810	5810	5810	5810	0
195	20241016	160000	29393700	5810	5810	5810	5810	0
196	20241016	155900	29393700	5810	5810	5810	5810	0
197	20241016	155800	29393700	5810	5810	5810	5810	0
198	20241016	155700	29393700	5810	5810	5810	5810	0
199	20241016	155600	29393700	5810	5810	5810	5810	0
200	20241016	155500	29393700	5810	5810	5810	5810	0
201	20241016	155400	29393700	5810	5810	5810	5810	0
202	20241016	155300	29393700	5810	5810	5810	5810	0
203	20241016	155200	29393700	5810	5810	5810	5810	0
204	20241016	155100	29393700	5810	5810	5810	5810	0
205	20241016	155000	29393700	5810	5810	5810	5810	0
206	20241016	154900	29393700	5810	5810	5810	5810	0
207	20241016	154800	29393700	5810	5810	5810	5810	0
208	20241016	154700	29393700	5810	5810	5810	5810	0
209	20241016	154600	29393700	5810	5810	5810	5810	0
210	20241016	154500	29393700	5810	5810	5810	5810	0
211	20241016	154400	29393700	5810	5810	5810	5810	0
212	20241016	154300	29393700	5810	5810	5810	5810	87
213	20241016	154200	29393700	5810	5810	5810	5810	0
214	20241016	154100	29393700	5810	5810	5810	5810	0
215	20241016	154000	29393700	5810	5810	5810	5810	0
216	20241016	153900	29393700	5810	5810	5810	5810	0
217	20241016	153800	29393700	5810	5810	5810	5810	0
218	20241016	153700	29393700	5810	5810	5810	5810	0
219	20241016	153600	29393700	5810	5810	5810	5810	0
220	20241016	153500	29393700	5810	5810	5810	5810	0
221	20241016	153400	29393700	5810	5810	5810	5810	0
222	20241016	153300	29393700	5810	5810	5810	5810	0
223	20241016	153200	29393700	5810	5810	5810	5810	0
224	20241016	153100	29393700	5810	5810	5810	5810	0
225	20241016	153000	29393700	5810	5810	5810	5810	87
226	20241016	152900	28888230	5870	5870	5870	5870	0
227	20241016	152800	28888230	5870	5870	5870	5870	0
228	20241016	152700	28888230	5870	5870	5870	5870	0
229	20241016	152600	28888230	5870	5870	5870	5870	0
230	20241016	152500	28888230	5870	5870	5870	5870	0
231	20241016	152400	28888230	5870	5870	5870	5870	0
232	20241016	152300	28888230	5870	5870	5870	5870	0
233	20241016	152200	28888230	5870	5870	5870	5870	0
234	20241016	152100	28888230	5870	5870	5870	5870	0
235	20241016	152000	28888230	5870	5870	5870	5870	0
236	20241016	151900	28888230	5870	5870	5870	5870	0
237	20241016	151800	28888230	5870	5870	5870	5870	0
238	20241016	151700	28888230	5870	5870	5870	5870	0
239	20241016	151600	28888230	5870	5870	5870	5870	0
240	20241016	151500	28888230	5870	5870	5870	5870	0
241	20241016	151400	28888230	5870	5870	5870	5870	0
242	20241016	151300	28888230	5870	5870	5870	5870	0
243	20241016	151200	28888230	5870	5870	5870	5870	0
244	20241016	151100	28888230	5870	5870	5870	5870	0
245	20241016	151000	28888230	5870	5870	5870	5870	0
246	20241016	150900	28888230	5870	5870	5870	5870	0
247	20241016	150800	28888230	5870	5870	5870	5870	0
248	20241016	150700	28888230	5870	5870	5870	5870	0
249	20241016	150600	28888230	5870	5870	5870	5870	0
250	20241016	150500	28888230	5870	5870	5870	5870	0
251	20241016	150400	28888230	5870	5870	5870	5870	0
252	20241016	150300	28888230	5870	5870	5870	5870	0
253	20241016	150200	28888230	5870	5870	5870	5870	1
254	20241016	150100	28882360	5820	5820	5820	5820	0
255	20241016	150000	28882360	5820	5820	5820	5820	0
256	20241016	145900	28882360	5820	5820	5820	5820	0
257	20241016	145800	28882360	5820	5820	5820	5820	0
258	20241016	145700	28882360	5820	5820	5820	5820	0
259	20241016	145600	28882360	5820	5820	5820	5820	0
260	20241016	145500	28882360	5820	5820	5820	5820	0
261	20241016	145400	28882360	5820	5820	5820	5820	0
262	20241016	145300	28882360	5820	5820	5820	5820	0
263	20241016	145200	28882360	5820	5820	5820	5820	0
264	20241016	145100	28882360	5820	5830	5830	5820	210
265	20241016	145000	27659160	5870	5870	5870	5870	0
266	20241016	144900	27659160	5870	5870	5870	5870	0
267	20241016	144800	27659160	5870	5870	5870	5870	0
268	20241016	144700	27659160	5870	5870	5870	5870	0
269	20241016	144600	27659160	5870	5870	5870	5870	0
270	20241016	144500	27659160	5870	5870	5870	5870	0
271	20241016	144400	27659160	5870	5870	5870	5870	0
272	20241016	144300	27659160	5870	5870	5870	5870	0
273	20241016	144200	27659160	5870	5870	5870	5870	0
274	20241016	144100	27659160	5870	5870	5870	5870	0
275	20241016	144000	27659160	5870	5870	5870	5870	0
276	20241016	143900	27659160	5870	5870	5870	5870	0
277	20241016	143800	27659160	5870	5870	5870	5870	0
278	20241016	143700	27659160	5870	5870	5870	5870	0
279	20241016	143600	27659160	5870	5870	5870	5870	0
280	20241016	143500	27659160	5870	5870	5870	5870	0
281	20241016	143400	27659160	5870	5870	5870	5870	0
282	20241016	143300	27659160	5870	5870	5870	5870	0
283	20241016	143200	27659160	5870	5870	5870	5870	0
284	20241016	143100	27659160	5870	5870	5870	5870	0
285	20241016	143000	27659160	5870	5870	5870	5870	0
286	20241016	142900	27659160	5870	5870	5870	5870	0
287	20241016	142800	27659160	5870	5870	5870	5870	0
288	20241016	142700	27659160	5870	5870	5870	5870	0
289	20241016	142600	27659160	5870	5870	5870	5870	0
290	20241016	142500	27659160	5870	5870	5870	5870	0
291	20241016	142400	27659160	5870	5870	5870	5870	0
292	20241016	142300	27659160	5870	5870	5870	5870	0
293	20241016	142200	27659160	5870	5870	5870	5870	1
294	20241016	142100	27653290	5830	5830	5830	5830	0
295	20241016	142000	27653290	5830	5830	5830	5830	0
296	20241016	141900	27653290	5830	5830	5830	5830	0
297	20241016	141800	27653290	5830	5830	5830	5830	0
298	20241016	141700	27653290	5830	5830	5830	5830	0
299	20241016	141600	27653290	5830	5830	5830	5830	10
300	20241016	141500	27594990	5830	5830	5830	5830	0
301	20241016	141400	27594990	5830	5830	5830	5830	0
302	20241016	141300	27594990	5830	5830	5830	5830	0
303	20241016	141200	27594990	5830	5840	5870	5830	3
304	20241016	141100	27577450	5830	5830	5830	5830	0
305	20241016	141000	27577450	5830	5840	5840	5830	182
306	20241016	140900	26515860	5880	5880	5880	5880	0
307	20241016	140800	26515860	5880	5880	5880	5880	0
308	20241016	140700	26515860	5880	5880	5880	5880	0
309	20241016	140600	26515860	5880	5880	5880	5880	0
310	20241016	140500	26515860	5880	5880	5880	5880	0
311	20241016	140400	26515860	5880	5880	5880	5880	0
312	20241016	140300	26515860	5880	5880	5880	5880	0
313	20241016	140200	26515860	5880	5880	5880	5880	0
314	20241016	140100	26515860	5880	5880	5880	5880	0
315	20241016	140000	26515860	5880	5880	5880	5880	0
316	20241016	135900	26515860	5880	5880	5880	5880	0
317	20241016	135800	26515860	5880	5880	5880	5880	0
318	20241016	135700	26515860	5880	5880	5880	5880	0
319	20241016	135600	26515860	5880	5880	5880	5880	0
320	20241016	135500	26515860	5880	5880	5880	5880	0
321	20241016	135400	26515860	5880	5880	5880	5880	0
322	20241016	135300	26515860	5880	5880	5880	5880	0
323	20241016	135200	26515860	5880	5880	5880	5880	0
324	20241016	135100	26515860	5880	5880	5880	5880	0
325	20241016	135000	26515860	5880	5880	5880	5880	0
326	20241016	134900	26515860	5880	5880	5880	5880	0
327	20241016	134800	26515860	5880	5880	5880	5880	0
328	20241016	134700	26515860	5880	5880	5880	5880	0
329	20241016	134600	26515860	5880	5880	5880	5880	0
330	20241016	134500	26515860	5880	5880	5880	5880	0
331	20241016	134400	26515860	5880	5880	5880	5880	0
332	20241016	134300	26515860	5880	5880	5880	5880	2
333	20241016	134200	26504100	5880	5880	5880	5880	0
334	20241016	134100	26504100	5880	5880	5880	5880	0
335	20241016	134000	26504100	5880	5880	5880	5880	0
336	20241016	133900	26504100	5880	5880	5880	5880	0
337	20241016	133800	26504100	5880	5880	5880	5880	0
338	20241016	133700	26504100	5880	5880	5880	5880	0
339	20241016	133600	26504100	5880	5880	5880	5880	0
340	20241016	133500	26504100	5880	5880	5880	5880	0
341	20241016	133400	26504100	5880	5880	5880	5880	0
342	20241016	133300	26504100	5880	5880	5880	5880	0
343	20241016	133200	26504100	5880	5880	5880	5880	0
344	20241016	133100	26504100	5880	5880	5880	5880	0
345	20241016	133000	26504100	5880	5880	5880	5880	0
346	20241016	132900	26504100	5880	5880	5880	5880	0
347	20241016	132800	26504100	5880	5880	5880	5880	0
348	20241016	132700	26504100	5880	5880	5880	5880	0
349	20241016	132600	26504100	5880	5880	5880	5880	0
350	20241016	132500	26504100	5880	5880	5880	5880	0
351	20241016	132400	26504100	5880	5880	5880	5880	0
352	20241016	132300	26504100	5880	5880	5880	5880	0
353	20241016	132200	26504100	5880	5880	5880	5880	0
354	20241016	132100	26504100	5880	5880	5880	5880	0
355	20241016	132000	26504100	5880	5880	5880	5880	0
356	20241016	131900	26504100	5880	5880	5880	5880	0
357	20241016	131800	26504100	5880	5880	5880	5880	0
358	20241016	131700	26504100	5880	5880	5880	5880	0
359	20241016	131600	26504100	5880	5880	5880	5880	0
360	20241016	131500	26504100	5880	5880	5880	5880	0
361	20241016	131400	26504100	5880	5880	5880	5880	1
362	20241016	131300	26498220	5880	5880	5880	5880	0
363	20241016	131200	26498220	5880	5880	5880	5880	0
364	20241016	131100	26498220	5880	5880	5880	5880	0
365	20241016	131000	26498220	5880	5880	5880	5880	0
366	20241016	130900	26498220	5880	5880	5880	5880	0
367	20241016	130800	26498220	5880	5880	5880	5880	0
368	20241016	130700	26498220	5880	5880	5880	5880	0
369	20241016	130600	26498220	5880	5880	5880	5880	0
370	20241016	130500	26498220	5880	5880	5880	5880	0
371	20241016	130400	26498220	5880	5880	5880	5880	0
372	20241016	130300	26498220	5880	5830	5880	5830	22
373	20241016	130200	26369860	5870	5870	5870	5870	0
374	20241016	130100	26369860	5870	5850	5870	5850	255
375	20241016	130000	24875560	5840	5840	5840	5840	0
376	20241016	125900	24875560	5840	5840	5840	5840	0
377	20241016	125800	24875560	5840	5840	5840	5840	0
378	20241016	125700	24875560	5840	5840	5840	5840	0
379	20241016	125600	24875560	5840	5840	5840	5840	0
380	20241016	125500	24875560	5840	5840	5840	5840	0
381	20241016	125400	24875560	5840	5840	5840	5840	0
382	20241016	125300	24875560	5840	5840	5840	5840	0
383	20241016	125200	24875560	5840	5840	5840	5840	1
384	20241016	125100	24869720	5850	5850	5850	5850	1
385	20241016	125000	24863870	5850	5850	5850	5850	0
386	20241016	124900	24863870	5850	5850	5850	5850	0
387	20241016	124800	24863870	5850	5850	5850	5850	0
388	20241016	124700	24863870	5850	5850	5850	5850	0
389	20241016	124600	24863870	5850	5850	5850	5850	0
390	20241016	124500	24863870	5850	5850	5850	5850	0
391	20241016	124400	24863870	5850	5850	5850	5850	0
392	20241016	124300	24863870	5850	5850	5850	5850	0
393	20241016	124200	24863870	5850	5850	5850	5850	0
394	20241016	124100	24863870	5850	5850	5850	5850	0
395	20241016	124000	24863870	5850	5850	5850	5850	0
396	20241016	123900	24863870	5850	5850	5850	5850	0
397	20241016	123800	24863870	5850	5850	5850	5850	0
398	20241016	123700	24863870	5850	5850	5850	5850	0
399	20241016	123600	24863870	5850	5830	5850	5830	9
400	20241016	123500	24811380	5820	5820	5820	5820	0
401	20241016	123400	24811380	5820	5820	5820	5820	0
402	20241016	123300	24811380	5820	5820	5820	5820	0
403	20241016	123200	24811380	5820	5820	5820	5820	0
404	20241016	123100	24811380	5820	5820	5820	5820	0
405	20241016	123000	24811380	5820	5820	5820	5820	0
406	20241016	122900	24811380	5820	5820	5820	5820	0
407	20241016	122800	24811380	5820	5820	5820	5820	0
408	20241016	122700	24811380	5820	5820	5820	5820	0
409	20241016	122600	24811380	5820	5820	5820	5820	0
410	20241016	122500	24811380	5820	5820	5820	5820	0
411	20241016	122400	24811380	5820	5820	5820	5820	0
412	20241016	122300	24811380	5820	5820	5820	5820	0
413	20241016	122200	24811380	5820	5820	5820	5820	0
414	20241016	122100	24811380	5820	5820	5820	5820	0
415	20241016	122000	24811380	5820	5820	5820	5820	0
416	20241016	121900	24811380	5820	5820	5820	5820	0
417	20241016	121800	24811380	5820	5820	5820	5820	0
418	20241016	121700	24811380	5820	5820	5820	5820	0
419	20241016	121600	24811380	5820	5820	5820	5820	0
420	20241016	121500	24811380	5820	5820	5820	5820	0
421	20241016	121400	24811380	5820	5820	5820	5820	0
422	20241016	121300	24811380	5820	5820	5820	5820	0
423	20241016	121200	24811380	5820	5820	5820	5820	0
424	20241016	121100	24811380	5820	5820	5820	5820	0
425	20241016	121000	24811380	5820	5820	5820	5820	0
426	20241016	120900	24811380	5820	5820	5820	5820	0
427	20241016	120800	24811380	5820	5820	5820	5820	0
428	20241016	120700	24811380	5820	5820	5820	5820	0
429	20241016	120600	24811380	5820	5870	5870	5820	6
430	20241016	120500	24776410	5870	5850	5870	5850	7
431	20241016	120400	24735420	5840	5840	5840	5840	3
432	20241016	120300	24717900	5830	5830	5830	5830	0
433	20241016	120200	24717900	5830	5830	5830	5830	0
434	20241016	120100	24717900	5830	5830	5830	5830	1
435	20241016	120000	24712070	5840	5840	5840	5840	0
436	20241016	115900	24712070	5840	5840	5840	5840	0
437	20241016	115800	24712070	5840	5840	5840	5840	1
438	20241016	115700	24706230	5830	5830	5830	5830	0
439	20241016	115600	24706230	5830	5830	5830	5830	0
440	20241016	115500	24706230	5830	5830	5830	5830	1
441	20241016	115400	24700400	5830	5830	5830	5830	0
442	20241016	115300	24700400	5830	5830	5830	5830	0
443	20241016	115200	24700400	5830	5830	5830	5830	0
444	20241016	115100	24700400	5830	5830	5830	5830	0
445	20241016	115000	24700400	5830	5830	5830	5830	0
446	20241016	114900	24700400	5830	5830	5830	5830	0
447	20241016	114800	24700400	5830	5830	5830	5830	0
448	20241016	114700	24700400	5830	5830	5830	5830	0
449	20241016	114600	24700400	5830	5830	5830	5830	0
450	20241016	114500	24700400	5830	5830	5830	5830	0
451	20241016	114400	24700400	5830	5830	5830	5830	8
452	20241016	114300	24653760	5830	5830	5830	5830	0
453	20241016	114200	24653760	5830	5830	5830	5830	0
454	20241016	114100	24653760	5830	5830	5830	5830	0
455	20241016	114000	24653760	5830	5830	5830	5830	0
456	20241016	113900	24653760	5830	5830	5830	5830	0
457	20241016	113800	24653760	5830	5830	5830	5830	0
458	20241016	113700	24653760	5830	5830	5830	5830	0
459	20241016	113600	24653760	5830	5830	5830	5830	0
460	20241016	113500	24653760	5830	5830	5830	5830	0
461	20241016	113400	24653760	5830	5830	5830	5830	0
462	20241016	113300	24653760	5830	5830	5830	5830	0
463	20241016	113200	24653760	5830	5830	5830	5830	0
464	20241016	113100	24653760	5830	5830	5830	5830	0
465	20241016	113000	24653760	5830	5830	5830	5830	0
466	20241016	112900	24653760	5830	5830	5830	5830	0
467	20241016	112800	24653760	5830	5830	5830	5830	0
468	20241016	112700	24653760	5830	5830	5830	5830	0
469	20241016	112600	24653760	5830	5830	5830	5830	0
470	20241016	112500	24653760	5830	5830	5830	5830	0
471	20241016	112400	24653760	5830	5830	5830	5830	0
472	20241016	112300	24653760	5830	5830	5830	5830	0
473	20241016	112200	24653760	5830	5830	5830	5830	0
474	20241016	112100	24653760	5830	5830	5830	5830	0
475	20241016	112000	24653760	5830	5840	5840	5830	86
476	20241016	111900	24151530	5840	5840	5840	5840	0
477	20241016	111800	24151530	5840	5840	5840	5840	0
478	20241016	111700	24151530	5840	5840	5840	5840	0
479	20241016	111600	24151530	5840	5840	5840	5840	0
480	20241016	111500	24151530	5840	5840	5840	5840	0
481	20241016	111400	24151530	5840	5840	5840	5840	0
482	20241016	111300	24151530	5840	5840	5840	5840	0
483	20241016	111200	24151530	5840	5840	5840	5840	0
484	20241016	111100	24151530	5840	5840	5840	5840	0
485	20241016	111000	24151530	5840	5840	5840	5840	0
486	20241016	110900	24151530	5840	5840	5840	5840	0
487	20241016	110800	24151530	5840	5850	5850	5840	50
488	20241016	110700	23859510	5870	5870	5870	5870	0
489	20241016	110600	23859510	5870	5870	5870	5870	0
490	20241016	110500	23859510	5870	5870	5870	5870	0
491	20241016	110400	23859510	5870	5870	5870	5870	0
492	20241016	110300	23859510	5870	5870	5870	5870	0
493	20241016	110200	23859510	5870	5870	5870	5870	0
494	20241016	110100	23859510	5870	5870	5870	5870	0
495	20241016	110000	23859510	5870	5870	5870	5870	0
496	20241016	105900	23859510	5870	5870	5870	5870	0
497	20241016	105800	23859510	5870	5870	5870	5870	0
498	20241016	105700	23859510	5870	5870	5870	5870	0
499	20241016	105600	23859510	5870	5870	5870	5870	5
500	20241016	105500	23830160	5840	5840	5840	5840	0
501	20241016	105400	23830160	5840	5840	5840	5840	0
502	20241016	105300	23830160	5840	5840	5840	5840	0
503	20241016	105200	23830160	5840	5840	5840	5840	1
504	20241016	105100	23824320	5850	5850	5850	5850	0
505	20241016	105000	23824320	5850	5850	5850	5850	0
506	20241016	104900	23824320	5850	5850	5850	5850	0
507	20241016	104800	23824320	5850	5850	5850	5850	0
508	20241016	104700	23824320	5850	5850	5850	5850	0
509	20241016	104600	23824320	5850	5850	5850	5850	0
510	20241016	104500	23824320	5850	5850	5850	5850	0
511	20241016	104400	23824320	5850	5850	5850	5850	0
512	20241016	104300	23824320	5850	5850	5850	5850	0
513	20241016	104200	23824320	5850	5850	5850	5850	0
514	20241016	104100	23824320	5850	5890	5890	5850	110
515	20241016	104000	23180420	5890	5890	5890	5890	0
516	20241016	103900	23180420	5890	5890	5890	5890	0
517	20241016	103800	23180420	5890	5890	5890	5890	10
518	20241016	103700	23121520	5890	5890	5890	5890	0
519	20241016	103600	23121520	5890	5890	5890	5890	0
520	20241016	103500	23121520	5890	5890	5890	5890	0
521	20241016	103400	23121520	5890	5890	5890	5890	0
522	20241016	103300	23121520	5890	5890	5890	5890	0
523	20241016	103200	23121520	5890	5890	5890	5890	0
524	20241016	103100	23121520	5890	5890	5890	5890	87
525	20241016	103000	22609090	5900	5880	5900	5880	50
526	20241016	102900	22314690	5880	5870	5880	5870	60
527	20241016	102800	21962090	5870	5870	5870	5870	0
528	20241016	102700	21962090	5870	5870	5870	5870	0
529	20241016	102600	21962090	5870	5870	5870	5870	0
530	20241016	102500	21962090	5870	5870	5870	5870	0
531	20241016	102400	21962090	5870	5870	5870	5870	0
532	20241016	102300	21962090	5870	5870	5870	5870	0
533	20241016	102200	21962090	5870	5870	5870	5870	0
534	20241016	102100	21962090	5870	5870	5870	5870	0
535	20241016	102000	21962090	5870	5870	5870	5870	0
536	20241016	101900	21962090	5870	5870	5870	5870	0
537	20241016	101800	21962090	5870	5870	5870	5870	214
538	20241016	101700	20705910	5870	5870	5870	5870	438
539	20241016	101600	18134850	5870	5870	5870	5870	200
540	20241016	101500	16960850	5880	5880	5880	5880	0
541	20241016	101400	16960850	5880	5880	5880	5880	0
542	20241016	101300	16960850	5880	5880	5880	5880	2
543	20241016	101200	16949090	5870	5870	5870	5870	148
544	20241016	101100	16080330	5870	5870	5870	5870	0
545	20241016	101000	16080330	5870	5870	5870	5870	0
546	20241016	100900	16080330	5870	5870	5870	5870	0
547	20241016	100800	16080330	5870	5870	5870	5870	0
548	20241016	100700	16080330	5870	5870	5870	5870	0
549	20241016	100600	16080330	5870	5870	5870	5870	0
550	20241016	100500	16080330	5870	5850	5870	5850	283
551	20241016	100400	14420800	5840	5840	5840	5840	0
552	20241016	100300	14420800	5840	5840	5840	5840	0
553	20241016	100200	14420800	5840	5840	5840	5840	0
554	20241016	100100	14420800	5840	5840	5840	5840	40
555	20241016	100000	14187200	5840	5840	5840	5840	0
556	20241016	095900	14187200	5840	5840	5840	5840	0
557	20241016	095800	14187200	5840	5840	5840	5840	0
558	20241016	095700	14187200	5840	5840	5840	5840	0
559	20241016	095600	14187200	5840	5840	5840	5840	1
560	20241016	095500	14181360	5840	5840	5840	5840	0
561	20241016	095400	14181360	5840	5840	5840	5840	0
562	20241016	095300	14181360	5840	5840	5840	5840	0
563	20241016	095200	14181360	5840	5840	5840	5840	116
564	20241016	095100	13503920	5840	5840	5840	5840	0
565	20241016	095000	13503920	5840	5840	5840	5840	0
566	20241016	094900	13503920	5840	5840	5840	5840	0
567	20241016	094800	13503920	5840	5840	5840	5840	0
568	20241016	094700	13503920	5840	5840	5840	5840	0
569	20241016	094600	13503920	5840	5840	5840	5840	0
570	20241016	094500	13503920	5840	5840	5840	5840	0
571	20241016	094400	13503920	5840	5840	5840	5840	0
572	20241016	094300	13503920	5840	5840	5840	5840	10
573	20241016	094200	13445520	5800	5800	5800	5800	0
574	20241016	094100	13445520	5800	5800	5800	5800	0
575	20241016	094000	13445520	5800	5800	5800	5800	0
576	20241016	093900	13445520	5800	5840	5840	5800	101
577	20241016	093800	12859670	5850	5850	5850	5850	0
578	20241016	093700	12859670	5850	5850	5850	5850	1
579	20241016	093600	12853820	5850	5850	5850	5850	17
580	20241016	093500	12754370	5840	5840	5840	5840	0
581	20241016	093400	12754370	5840	5840	5840	5840	0
582	20241016	093300	12754370	5840	5840	5840	5840	31
583	20241016	093200	12573330	5840	5840	5840	5840	0
584	20241016	093100	12573330	5840	5820	5840	5820	625
585	20241016	093000	8924450	5830	5830	5830	5830	500
586	20241016	092900	6009450	5830	5830	5830	5830	0
587	20241016	092800	6009450	5830	5830	5830	5830	0
588	20241016	092700	6009450	5830	5830	5830	5830	89
589	20241016	092600	5490580	5800	5800	5800	5800	0
590	20241016	092500	5490580	5800	5800	5800	5800	0
591	20241016	092400	5490580	5800	5800	5800	5800	0
592	20241016	092300	5490580	5800	5800	5800	5800	0
593	20241016	092200	5490580	5800	5800	5800	5800	0
594	20241016	092100	5490580	5800	5800	5800	5800	0
595	20241016	092000	5490580	5800	5800	5800	5800	0
596	20241016	091900	5490580	5800	5800	5800	5800	20
597	20241016	091800	5374580	5800	5800	5800	5800	0
598	20241016	091700	5374580	5800	5800	5800	5800	0
599	20241016	091600	5374580	5800	5800	5800	5800	0
600	20241016	091500	5374580	5800	5800	5800	5800	0
601	20241016	091400	5374580	5800	5800	5800	5800	50
602	20241016	091300	5084580	5800	5800	5800	5800	0
603	20241016	091200	5084580	5800	5800	5800	5800	0
604	20241016	091100	5084580	5800	5800	5800	5800	0
605	20241016	091000	5084580	5800	5800	5800	5800	0
606	20241016	090900	5084580	5800	5800	5800	5800	0
607	20241016	090800	5084580	5800	5800	5800	5800	0
608	20241016	090700	5084580	5800	5800	5800	5800	0
609	20241016	090600	5084580	5800	5800	5800	5800	0
610	20241016	090500	5084580	5800	5800	5800	5800	0
611	20241016	090400	5084580	5800	5800	5800	5800	0
612	20241016	090300	5084580	5800	5800	5800	5800	0
613	20241016	090200	5084580	5800	5800	5800	5800	0
614	20241016	090100	5084580	5800	5800	5810	5800	604
615	20241016	090000	1577380	5930	5930	5930	5930	266