KissMeData/296640/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	210900	38849660	5870	5870	5870	5870	417
3	20241021	210800	38849660	5870	5870	5870	5870	0
4	20241021	210700	38849660	5870	5870	5870	5870	0
5	20241021	210600	38849660	5870	5870	5870	5870	0
6	20241021	210500	38849660	5870	5870	5870	5870	0
7	20241021	210400	38849660	5870	5870	5870	5870	0
8	20241021	210300	38849660	5870	5870	5870	5870	0
9	20241021	210200	38849660	5870	5870	5870	5870	0
10	20241021	210100	38849660	5870	5870	5870	5870	0
11	20241021	210000	38849660	5870	5870	5870	5870	0
12	20241021	205900	38849660	5870	5870	5870	5870	0
13	20241021	205800	38849660	5870	5870	5870	5870	0
14	20241021	205700	38849660	5870	5870	5870	5870	0
15	20241021	205600	38849660	5870	5870	5870	5870	0
16	20241021	205500	38849660	5870	5870	5870	5870	0
17	20241021	205400	38849660	5870	5870	5870	5870	0
18	20241021	205300	38849660	5870	5870	5870	5870	0
19	20241021	205200	38849660	5870	5870	5870	5870	0
20	20241021	205100	38849660	5870	5870	5870	5870	0
21	20241021	205000	38849660	5870	5870	5870	5870	0
22	20241021	204900	38849660	5870	5870	5870	5870	0
23	20241021	204800	38849660	5870	5870	5870	5870	0
24	20241021	204700	38849660	5870	5870	5870	5870	0
25	20241021	204600	38849660	5870	5870	5870	5870	0
26	20241021	204500	38849660	5870	5870	5870	5870	0
27	20241021	204400	38849660	5870	5870	5870	5870	0
28	20241021	204300	38849660	5870	5870	5870	5870	0
29	20241021	204200	38849660	5870	5870	5870	5870	0
30	20241021	204100	38849660	5870	5870	5870	5870	0
31	20241021	204000	38849660	5870	5870	5870	5870	0
32	20241021	203900	38849660	5870	5870	5870	5870	417
33	20241021	203800	38849660	5870	5870	5870	5870	0
34	20241021	203700	38849660	5870	5870	5870	5870	0
35	20241021	203600	38849660	5870	5870	5870	5870	0
36	20241021	203500	38849660	5870	5870	5870	5870	0
37	20241021	203400	38849660	5870	5870	5870	5870	0
38	20241021	203300	38849660	5870	5870	5870	5870	0
39	20241021	203200	38849660	5870	5870	5870	5870	0
40	20241021	203100	38849660	5870	5870	5870	5870	0
41	20241021	203000	38849660	5870	5870	5870	5870	0
42	20241021	202900	38849660	5870	5870	5870	5870	0
43	20241021	202800	38849660	5870	5870	5870	5870	0
44	20241021	202700	38849660	5870	5870	5870	5870	0
45	20241021	202600	38849660	5870	5870	5870	5870	0
46	20241021	202500	38849660	5870	5870	5870	5870	0
47	20241021	202400	38849660	5870	5870	5870	5870	0
48	20241021	202300	38849660	5870	5870	5870	5870	0
49	20241021	202200	38849660	5870	5870	5870	5870	0
50	20241021	202100	38849660	5870	5870	5870	5870	0
51	20241021	202000	38849660	5870	5870	5870	5870	0
52	20241021	201900	38849660	5870	5870	5870	5870	0
53	20241021	201800	38849660	5870	5870	5870	5870	0
54	20241021	201700	38849660	5870	5870	5870	5870	0
55	20241021	201600	38849660	5870	5870	5870	5870	0
56	20241021	201500	38849660	5870	5870	5870	5870	0
57	20241021	201400	38849660	5870	5870	5870	5870	0
58	20241021	201300	38849660	5870	5870	5870	5870	0
59	20241021	201200	38849660	5870	5870	5870	5870	0
60	20241021	201100	38849660	5870	5870	5870	5870	0
61	20241021	201000	38849660	5870	5870	5870	5870	0
62	20241021	200900	38849660	5870	5870	5870	5870	417
63	20241021	200800	38849660	5870	5870	5870	5870	0
64	20241021	200700	38849660	5870	5870	5870	5870	0
65	20241021	200600	38849660	5870	5870	5870	5870	0
66	20241021	200500	38849660	5870	5870	5870	5870	0
67	20241021	200400	38849660	5870	5870	5870	5870	0
68	20241021	200300	38849660	5870	5870	5870	5870	0
69	20241021	200200	38849660	5870	5870	5870	5870	0
70	20241021	200100	38849660	5870	5870	5870	5870	0
71	20241021	200000	38849660	5870	5870	5870	5870	0
72	20241021	195900	38849660	5870	5870	5870	5870	0
73	20241021	195800	38849660	5870	5870	5870	5870	0
74	20241021	195700	38849660	5870	5870	5870	5870	0
75	20241021	195600	38849660	5870	5870	5870	5870	0
76	20241021	195500	38849660	5870	5870	5870	5870	0
77	20241021	195400	38849660	5870	5870	5870	5870	0
78	20241021	195300	38849660	5870	5870	5870	5870	0
79	20241021	195200	38849660	5870	5870	5870	5870	0
80	20241021	195100	38849660	5870	5870	5870	5870	0
81	20241021	195000	38849660	5870	5870	5870	5870	0
82	20241021	194900	38849660	5870	5870	5870	5870	0
83	20241021	194800	38849660	5870	5870	5870	5870	0
84	20241021	194700	38849660	5870	5870	5870	5870	0
85	20241021	194600	38849660	5870	5870	5870	5870	0
86	20241021	194500	38849660	5870	5870	5870	5870	0
87	20241021	194400	38849660	5870	5870	5870	5870	0
88	20241021	194300	38849660	5870	5870	5870	5870	0
89	20241021	194200	38849660	5870	5870	5870	5870	0
90	20241021	194100	38849660	5870	5870	5870	5870	0
91	20241021	194000	38849660	5870	5870	5870	5870	0
92	20241021	193900	38849660	5870	5870	5870	5870	417
93	20241021	193800	38849660	5870	5870	5870	5870	0
94	20241021	193700	38849660	5870	5870	5870	5870	0
95	20241021	193600	38849660	5870	5870	5870	5870	0
96	20241021	193500	38849660	5870	5870	5870	5870	0
97	20241021	193400	38849660	5870	5870	5870	5870	0
98	20241021	193300	38849660	5870	5870	5870	5870	0
99	20241021	193200	38849660	5870	5870	5870	5870	0
100	20241021	193100	38849660	5870	5870	5870	5870	0
101	20241021	193000	38849660	5870	5870	5870	5870	0
102	20241021	192900	38849660	5870	5870	5870	5870	0
103	20241021	192800	38849660	5870	5870	5870	5870	0
104	20241021	192700	38849660	5870	5870	5870	5870	0
105	20241021	192600	38849660	5870	5870	5870	5870	0
106	20241021	192500	38849660	5870	5870	5870	5870	0
107	20241021	192400	38849660	5870	5870	5870	5870	0
108	20241021	192300	38849660	5870	5870	5870	5870	0
109	20241021	192200	38849660	5870	5870	5870	5870	0
110	20241021	192100	38849660	5870	5870	5870	5870	0
111	20241021	192000	38849660	5870	5870	5870	5870	0
112	20241021	191900	38849660	5870	5870	5870	5870	0
113	20241021	191800	38849660	5870	5870	5870	5870	0
114	20241021	191700	38849660	5870	5870	5870	5870	0
115	20241021	191600	38849660	5870	5870	5870	5870	0
116	20241021	191500	38849660	5870	5870	5870	5870	0
117	20241021	191400	38849660	5870	5870	5870	5870	0
118	20241021	191300	38849660	5870	5870	5870	5870	0
119	20241021	191200	38849660	5870	5870	5870	5870	0
120	20241021	191100	38849660	5870	5870	5870	5870	0
121	20241021	191000	38849660	5870	5870	5870	5870	0
122	20241021	190900	38849660	5870	5870	5870	5870	417
123	20241021	190800	38849660	5870	5870	5870	5870	0
124	20241021	190700	38849660	5870	5870	5870	5870	0
125	20241021	190600	38849660	5870	5870	5870	5870	0
126	20241021	190500	38849660	5870	5870	5870	5870	0
127	20241021	190400	38849660	5870	5870	5870	5870	0
128	20241021	190300	38849660	5870	5870	5870	5870	0
129	20241021	190200	38849660	5870	5870	5870	5870	0
130	20241021	190100	38849660	5870	5870	5870	5870	0
131	20241021	190000	38849660	5870	5870	5870	5870	0
132	20241021	185900	38849660	5870	5870	5870	5870	0
133	20241021	185800	38849660	5870	5870	5870	5870	0
134	20241021	185700	38849660	5870	5870	5870	5870	0
135	20241021	185600	38849660	5870	5870	5870	5870	0
136	20241021	185500	38849660	5870	5870	5870	5870	0
137	20241021	185400	38849660	5870	5870	5870	5870	0
138	20241021	185300	38849660	5870	5870	5870	5870	0
139	20241021	185200	38849660	5870	5870	5870	5870	0
140	20241021	185100	38849660	5870	5870	5870	5870	0
141	20241021	185000	38849660	5870	5870	5870	5870	0
142	20241021	184900	38849660	5870	5870	5870	5870	0
143	20241021	184800	38849660	5870	5870	5870	5870	0
144	20241021	184700	38849660	5870	5870	5870	5870	0
145	20241021	184600	38849660	5870	5870	5870	5870	0
146	20241021	184500	38849660	5870	5870	5870	5870	0
147	20241021	184400	38849660	5870	5870	5870	5870	0
148	20241021	184300	38849660	5870	5870	5870	5870	0
149	20241021	184200	38849660	5870	5870	5870	5870	0
150	20241021	184100	38849660	5870	5870	5870	5870	0
151	20241021	184000	38849660	5870	5870	5870	5870	0
152	20241021	183900	38849660	5870	5870	5870	5870	417
153	20241021	183800	38849660	5870	5870	5870	5870	0
154	20241021	183700	38849660	5870	5870	5870	5870	0
155	20241021	183600	38849660	5870	5870	5870	5870	0
156	20241021	183500	38849660	5870	5870	5870	5870	0
157	20241021	183400	38849660	5870	5870	5870	5870	0
158	20241021	183300	38849660	5870	5870	5870	5870	0
159	20241021	183200	38849660	5870	5870	5870	5870	0
160	20241021	183100	38849660	5870	5870	5870	5870	0
161	20241021	183000	38849660	5870	5870	5870	5870	0
162	20241021	182900	38849660	5870	5870	5870	5870	0
163	20241021	182800	38849660	5870	5870	5870	5870	0
164	20241021	182700	38849660	5870	5870	5870	5870	0
165	20241021	182600	38849660	5870	5870	5870	5870	0
166	20241021	182500	38849660	5870	5870	5870	5870	0
167	20241021	182400	38849660	5870	5870	5870	5870	0
168	20241021	182300	38849660	5870	5870	5870	5870	0
169	20241021	182200	38849660	5870	5870	5870	5870	0
170	20241021	182100	38849660	5870	5870	5870	5870	0
171	20241021	182000	38849660	5870	5870	5870	5870	0
172	20241021	181900	38849660	5870	5870	5870	5870	0
173	20241021	181800	38849660	5870	5870	5870	5870	0
174	20241021	181700	38849660	5870	5870	5870	5870	0
175	20241021	181600	38849660	5870	5870	5870	5870	0
176	20241021	181500	38849660	5870	5870	5870	5870	0
177	20241021	181400	38849660	5870	5870	5870	5870	0
178	20241021	181300	38849660	5870	5870	5870	5870	0
179	20241021	181200	38849660	5870	5870	5870	5870	0
180	20241021	181100	38849660	5870	5870	5870	5870	0
181	20241021	181000	38849660	5870	5870	5870	5870	0
182	20241021	180900	38849660	5870	5870	5870	5870	417
183	20241021	180800	38849660	5870	5870	5870	5870	0
184	20241021	180700	38849660	5870	5870	5870	5870	0
185	20241021	180600	38849660	5870	5870	5870	5870	0
186	20241021	180500	38849660	5870	5870	5870	5870	0
187	20241021	180400	38849660	5870	5870	5870	5870	0
188	20241021	180300	38849660	5870	5870	5870	5870	0
189	20241021	180200	38849660	5870	5870	5870	5870	0
190	20241021	180100	38849660	5870	5870	5870	5870	0
191	20241021	180000	38849660	5870	5870	5870	5870	0
192	20241021	175900	38849660	5870	5870	5870	5870	0
193	20241021	175800	38849660	5870	5870	5870	5870	0
194	20241021	175700	38849660	5870	5870	5870	5870	0
195	20241021	175600	38849660	5870	5870	5870	5870	0
196	20241021	175500	38849660	5870	5870	5870	5870	0
197	20241021	175400	38849660	5870	5870	5870	5870	0
198	20241021	175300	38849660	5870	5870	5870	5870	0
199	20241021	175200	38849660	5870	5870	5870	5870	0
200	20241021	175100	38849660	5870	5870	5870	5870	0
201	20241021	175000	38849660	5870	5870	5870	5870	0
202	20241021	174900	38849660	5870	5870	5870	5870	0
203	20241021	174800	38849660	5870	5870	5870	5870	0
204	20241021	174700	38849660	5870	5870	5870	5870	0
205	20241021	174600	38849660	5870	5870	5870	5870	0
206	20241021	174500	38849660	5870	5870	5870	5870	0
207	20241021	174400	38849660	5870	5870	5870	5870	0
208	20241021	174300	38849660	5870	5870	5870	5870	0
209	20241021	174200	38849660	5870	5870	5870	5870	0
210	20241021	174100	38849660	5870	5870	5870	5870	0
211	20241021	174000	38849660	5870	5870	5870	5870	0
212	20241021	173900	38849660	5870	5870	5870	5870	417
213	20241021	173800	38849660	5870	5870	5870	5870	0
214	20241021	173700	38849660	5870	5870	5870	5870	0
215	20241021	173600	38849660	5870	5870	5870	5870	0
216	20241021	173500	38849660	5870	5870	5870	5870	0
217	20241021	173400	38849660	5870	5870	5870	5870	0
218	20241021	173300	38849660	5870	5870	5870	5870	0
219	20241021	173200	38849660	5870	5870	5870	5870	0
220	20241021	173100	38849660	5870	5870	5870	5870	0
221	20241021	173000	38849660	5870	5870	5870	5870	0
222	20241021	172900	38849660	5870	5870	5870	5870	0
223	20241021	172800	38849660	5870	5870	5870	5870	0
224	20241021	172700	38849660	5870	5870	5870	5870	0
225	20241021	172600	38849660	5870	5870	5870	5870	0
226	20241021	172500	38849660	5870	5870	5870	5870	0
227	20241021	172400	38849660	5870	5870	5870	5870	0
228	20241021	172300	38849660	5870	5870	5870	5870	0
229	20241021	172200	38849660	5870	5870	5870	5870	0
230	20241021	172100	38849660	5870	5870	5870	5870	0
231	20241021	172000	38849660	5870	5870	5870	5870	0
232	20241021	171900	38849660	5870	5870	5870	5870	0
233	20241021	171800	38849660	5870	5870	5870	5870	0
234	20241021	171700	38849660	5870	5870	5870	5870	0
235	20241021	171600	38849660	5870	5870	5870	5870	0
236	20241021	171500	38849660	5870	5870	5870	5870	0
237	20241021	171400	38849660	5870	5870	5870	5870	0
238	20241021	171300	38849660	5870	5870	5870	5870	0
239	20241021	171200	38849660	5870	5870	5870	5870	0
240	20241021	171100	38849660	5870	5870	5870	5870	0
241	20241021	171000	38849660	5870	5870	5870	5870	0
242	20241021	170900	38849660	5870	5870	5870	5870	417
243	20241021	170800	38849660	5870	5870	5870	5870	0
244	20241021	170700	38849660	5870	5870	5870	5870	0
245	20241021	170600	38849660	5870	5870	5870	5870	0
246	20241021	170500	38849660	5870	5870	5870	5870	0
247	20241021	170400	38849660	5870	5870	5870	5870	0
248	20241021	170300	38849660	5870	5870	5870	5870	0
249	20241021	170200	38849660	5870	5870	5870	5870	0
250	20241021	170100	38849660	5870	5870	5870	5870	0
251	20241021	170000	38849660	5870	5870	5870	5870	0
252	20241021	165900	38849660	5870	5870	5870	5870	0
253	20241021	165800	38849660	5870	5870	5870	5870	0
254	20241021	165700	38849660	5870	5870	5870	5870	0
255	20241021	165600	38849660	5870	5870	5870	5870	0
256	20241021	165500	38849660	5870	5870	5870	5870	0
257	20241021	165400	38849660	5870	5870	5870	5870	0
258	20241021	165300	38849660	5870	5870	5870	5870	0
259	20241021	165200	38849660	5870	5870	5870	5870	0
260	20241021	165100	38849660	5870	5870	5870	5870	0
261	20241021	165000	38849660	5870	5870	5870	5870	0
262	20241021	164900	38849660	5870	5870	5870	5870	0
263	20241021	164800	38849660	5870	5870	5870	5870	0
264	20241021	164700	38849660	5870	5870	5870	5870	0
265	20241021	164600	38849660	5870	5870	5870	5870	0
266	20241021	164500	38849660	5870	5870	5870	5870	0
267	20241021	164400	38849660	5870	5870	5870	5870	0
268	20241021	164300	38849660	5870	5870	5870	5870	0
269	20241021	164200	38849660	5870	5870	5870	5870	0
270	20241021	164100	38849660	5870	5870	5870	5870	0
271	20241021	164000	38849660	5870	5870	5870	5870	0
272	20241021	163900	38849660	5870	5870	5870	5870	417
273	20241021	163800	38849660	5870	5870	5870	5870	0
274	20241021	163700	38849660	5870	5870	5870	5870	0
275	20241021	163600	38849660	5870	5870	5870	5870	0
276	20241021	163500	38849660	5870	5870	5870	5870	0
277	20241021	163400	38849660	5870	5870	5870	5870	0
278	20241021	163300	38849660	5870	5870	5870	5870	0
279	20241021	163200	38849660	5870	5870	5870	5870	0
280	20241021	163100	38849660	5870	5870	5870	5870	0
281	20241021	163000	38849660	5870	5870	5870	5870	0
282	20241021	162900	38849660	5870	5870	5870	5870	0
283	20241021	162800	38849660	5870	5870	5870	5870	0
284	20241021	162700	38849660	5870	5870	5870	5870	0
285	20241021	162600	38849660	5870	5870	5870	5870	0
286	20241021	162500	38849660	5870	5870	5870	5870	0
287	20241021	162400	38849660	5870	5870	5870	5870	0
288	20241021	162300	38849660	5870	5870	5870	5870	0
289	20241021	162200	38849660	5870	5870	5870	5870	0
290	20241021	162100	38849660	5870	5870	5870	5870	0
291	20241021	162000	38849660	5870	5870	5870	5870	0
292	20241021	161900	38849660	5870	5870	5870	5870	0
293	20241021	161800	38849660	5870	5870	5870	5870	0
294	20241021	161700	38849660	5870	5870	5870	5870	0
295	20241021	161600	38849660	5870	5870	5870	5870	0
296	20241021	161500	38849660	5870	5870	5870	5870	0
297	20241021	161400	38849660	5870	5870	5870	5870	0
298	20241021	161300	38849660	5870	5870	5870	5870	0
299	20241021	161200	38849660	5870	5870	5870	5870	0
300	20241021	161100	38849660	5870	5870	5870	5870	0
301	20241021	161000	38849660	5870	5870	5870	5870	0
302	20241021	160900	38849660	5870	5870	5870	5870	417
303	20241021	160800	38849660	5870	5870	5870	5870	0
304	20241021	160700	38849660	5870	5870	5870	5870	0
305	20241021	160600	38849660	5870	5870	5870	5870	0
306	20241021	160500	38849660	5870	5870	5870	5870	0
307	20241021	160400	38849660	5870	5870	5870	5870	0
308	20241021	160300	38849660	5870	5870	5870	5870	0
309	20241021	160200	38849660	5870	5870	5870	5870	0
310	20241021	160100	38849660	5870	5870	5870	5870	0
311	20241021	160000	38849660	5870	5870	5870	5870	0
312	20241021	155900	38849660	5870	5870	5870	5870	0
313	20241021	155800	38849660	5870	5870	5870	5870	0
314	20241021	155700	38849660	5870	5870	5870	5870	0
315	20241021	155600	38849660	5870	5870	5870	5870	0
316	20241021	155500	38849660	5870	5870	5870	5870	0
317	20241021	155400	38849660	5870	5870	5870	5870	0
318	20241021	155300	38849660	5870	5870	5870	5870	0
319	20241021	155200	38849660	5870	5870	5870	5870	0
320	20241021	155100	38849660	5870	5870	5870	5870	0
321	20241021	155000	38849660	5870	5870	5870	5870	0
322	20241021	154900	38849660	5870	5870	5870	5870	0
323	20241021	154800	38849660	5870	5870	5870	5870	0
324	20241021	154700	38849660	5870	5870	5870	5870	0
325	20241021	154600	38849660	5870	5870	5870	5870	0
326	20241021	154500	38849660	5870	5870	5870	5870	0
327	20241021	154400	38849660	5870	5870	5870	5870	0
328	20241021	154300	38849660	5870	5870	5870	5870	0
329	20241021	154200	38849660	5870	5870	5870	5870	0
330	20241021	154100	38849660	5870	5870	5870	5870	0
331	20241021	154000	38849660	5870	5870	5870	5870	0
332	20241021	153900	38849660	5870	5870	5870	5870	417
333	20241021	153800	38849660	5870	5870	5870	5870	0
334	20241021	153700	38849660	5870	5870	5870	5870	0
335	20241021	153600	38849660	5870	5870	5870	5870	0
336	20241021	153500	38849660	5870	5870	5870	5870	0
337	20241021	153400	38849660	5870	5870	5870	5870	0
338	20241021	153300	38849660	5870	5870	5870	5870	0
339	20241021	153200	38849660	5870	5870	5870	5870	0
340	20241021	153100	38849660	5870	5870	5870	5870	0
341	20241021	153000	38849660	5870	5870	5870	5870	417
342	20241021	152900	36401870	5850	5850	5850	5850	0
343	20241021	152800	36401870	5850	5850	5850	5850	0
344	20241021	152700	36401870	5850	5850	5850	5850	0
345	20241021	152600	36401870	5850	5850	5850	5850	0
346	20241021	152500	36401870	5850	5850	5850	5850	0
347	20241021	152400	36401870	5850	5850	5850	5850	0
348	20241021	152300	36401870	5850	5850	5850	5850	0
349	20241021	152200	36401870	5850	5850	5850	5850	0
350	20241021	152100	36401870	5850	5850	5850	5850	0
351	20241021	152000	36401870	5850	5850	5850	5850	0
352	20241021	151900	36401870	5850	5850	5850	5850	112
353	20241021	151800	35746670	5850	5850	5850	5850	0
354	20241021	151700	35746670	5850	5850	5850	5850	100
355	20241021	151600	35161670	5850	5850	5850	5850	1
356	20241021	151500	35155820	5820	5820	5820	5820	94
357	20241021	151400	34608740	5820	5820	5820	5820	0
358	20241021	151300	34608740	5820	5820	5820	5820	0
359	20241021	151200	34608740	5820	5820	5820	5820	0
360	20241021	151100	34608740	5820	5820	5820	5820	0
361	20241021	151000	34608740	5820	5820	5820	5820	143
362	20241021	150900	33776480	5820	5820	5820	5820	3
363	20241021	150800	33759020	5820	5820	5820	5820	3
364	20241021	150700	33741560	5820	5820	5820	5820	0
365	20241021	150600	33741560	5820	5820	5820	5820	0
366	20241021	150500	33741560	5820	5820	5820	5820	3
367	20241021	150400	33724100	5820	5820	5820	5820	0
368	20241021	150300	33724100	5820	5820	5820	5820	0
369	20241021	150200	33724100	5820	5820	5820	5820	0
370	20241021	150100	33724100	5820	5830	5830	5820	352
371	20241021	150000	31674780	5830	5830	5830	5830	0
372	20241021	145900	31674780	5830	5830	5830	5830	0
373	20241021	145800	31674780	5830	5830	5830	5830	205
374	20241021	145700	30479630	5830	5830	5830	5830	0
375	20241021	145600	30479630	5830	5830	5830	5830	0
376	20241021	145500	30479630	5830	5830	5830	5830	3
377	20241021	145400	30462140	5850	5850	5850	5850	0
378	20241021	145300	30462140	5850	5850	5850	5850	0
379	20241021	145200	30462140	5850	5850	5850	5850	0
380	20241021	145100	30462140	5850	5850	5850	5850	0
381	20241021	145000	30462140	5850	5850	5850	5850	0
382	20241021	144900	30462140	5850	5850	5850	5850	0
383	20241021	144800	30462140	5850	5850	5850	5850	0
384	20241021	144700	30462140	5850	5850	5850	5850	0
385	20241021	144600	30462140	5850	5850	5850	5850	0
386	20241021	144500	30462140	5850	5850	5850	5850	0
387	20241021	144400	30462140	5850	5850	5850	5850	0
388	20241021	144300	30462140	5850	5850	5850	5850	0
389	20241021	144200	30462140	5850	5850	5850	5850	0
390	20241021	144100	30462140	5850	5850	5850	5850	0
391	20241021	144000	30462140	5850	5850	5850	5850	6
392	20241021	143900	30427040	5830	5830	5830	5830	0
393	20241021	143800	30427040	5830	5830	5830	5830	2
394	20241021	143700	30415380	5850	5850	5850	5850	0
395	20241021	143600	30415380	5850	5850	5850	5850	0
396	20241021	143500	30415380	5850	5850	5850	5850	0
397	20241021	143400	30415380	5850	5850	5850	5850	150
398	20241021	143300	29537880	5830	5830	5830	5830	0
399	20241021	143200	29537880	5830	5830	5830	5830	0
400	20241021	143100	29537880	5830	5830	5830	5830	0
401	20241021	143000	29537880	5830	5830	5830	5830	0
402	20241021	142900	29537880	5830	5830	5830	5830	0
403	20241021	142800	29537880	5830	5830	5830	5830	0
404	20241021	142700	29537880	5830	5830	5830	5830	1
405	20241021	142600	29532050	5830	5830	5830	5830	0
406	20241021	142500	29532050	5830	5830	5830	5830	0
407	20241021	142400	29532050	5830	5830	5830	5830	0
408	20241021	142300	29532050	5830	5830	5830	5830	2
409	20241021	142200	29520390	5830	5830	5830	5830	0
410	20241021	142100	29520390	5830	5830	5830	5830	0
411	20241021	142000	29520390	5830	5830	5830	5830	0
412	20241021	141900	29520390	5830	5830	5830	5830	0
413	20241021	141800	29520390	5830	5830	5830	5830	1
414	20241021	141700	29514560	5830	5830	5830	5830	0
415	20241021	141600	29514560	5830	5830	5830	5830	0
416	20241021	141500	29514560	5830	5830	5830	5830	0
417	20241021	141400	29514560	5830	5830	5830	5830	2
418	20241021	141300	29502900	5830	5830	5830	5830	0
419	20241021	141200	29502900	5830	5830	5830	5830	0
420	20241021	141100	29502900	5830	5830	5830	5830	0
421	20241021	141000	29502900	5830	5830	5830	5830	0
422	20241021	140900	29502900	5830	5830	5830	5830	0
423	20241021	140800	29502900	5830	5840	5840	5830	2
424	20241021	140700	29491230	5840	5840	5840	5840	0
425	20241021	140600	29491230	5840	5840	5840	5840	0
426	20241021	140500	29491230	5840	5840	5840	5840	0
427	20241021	140400	29491230	5840	5840	5840	5840	0
428	20241021	140300	29491230	5840	5840	5840	5840	0
429	20241021	140200	29491230	5840	5840	5840	5840	0
430	20241021	140100	29491230	5840	5840	5840	5840	0
431	20241021	140000	29491230	5840	5840	5840	5840	0
432	20241021	135900	29491230	5840	5840	5840	5840	0
433	20241021	135800	29491230	5840	5840	5840	5840	0
434	20241021	135700	29491230	5840	5840	5840	5840	0
435	20241021	135600	29491230	5840	5840	5840	5840	0
436	20241021	135500	29491230	5840	5840	5840	5840	0
437	20241021	135400	29491230	5840	5840	5840	5840	0
438	20241021	135300	29491230	5840	5840	5840	5840	100
439	20241021	135200	28907230	5840	5840	5840	5840	28
440	20241021	135100	28743710	5850	5860	5860	5850	351
441	20241021	135000	26690350	5860	5870	5870	5860	102
442	20241021	134900	26092390	5870	5870	5870	5870	0
443	20241021	134800	26092390	5870	5870	5870	5870	0
444	20241021	134700	26092390	5870	5870	5870	5870	0
445	20241021	134600	26092390	5870	5870	5870	5870	0
446	20241021	134500	26092390	5870	5870	5870	5870	0
447	20241021	134400	26092390	5870	5870	5870	5870	0
448	20241021	134300	26092390	5870	5870	5870	5870	0
449	20241021	134200	26092390	5870	5870	5870	5870	0
450	20241021	134100	26092390	5870	5870	5870	5870	0
451	20241021	134000	26092390	5870	5870	5870	5870	0
452	20241021	133900	26092390	5870	5870	5870	5870	0
453	20241021	133800	26092390	5870	5880	5880	5870	2
454	20241021	133700	26080640	5890	5880	5890	5880	49
455	20241021	133600	25792270	5860	5860	5860	5860	0
456	20241021	133500	25792270	5860	5860	5860	5860	0
457	20241021	133400	25792270	5860	5860	5860	5860	0
458	20241021	133300	25792270	5860	5860	5860	5860	2
459	20241021	133200	25780550	5890	5890	5890	5890	0
460	20241021	133100	25780550	5890	5890	5890	5890	0
461	20241021	133000	25780550	5890	5890	5890	5890	0
462	20241021	132900	25780550	5890	5890	5890	5890	0
463	20241021	132800	25780550	5890	5890	5890	5890	0
464	20241021	132700	25780550	5890	5880	5890	5880	2
465	20241021	132600	25768780	5870	5870	5870	5870	0
466	20241021	132500	25768780	5870	5870	5870	5870	5
467	20241021	132400	25739430	5870	5870	5870	5870	0
468	20241021	132300	25739430	5870	5860	5870	5860	3
469	20241021	132200	25721840	5860	5860	5860	5860	0
470	20241021	132100	25721840	5860	5860	5860	5860	0
471	20241021	132000	25721840	5860	5860	5860	5860	0
472	20241021	131900	25721840	5860	5860	5860	5860	0
473	20241021	131800	25721840	5860	5860	5860	5860	0
474	20241021	131700	25721840	5860	5860	5860	5860	0
475	20241021	131600	25721840	5860	5860	5860	5860	80
476	20241021	131500	25253040	5860	5860	5860	5860	0
477	20241021	131400	25253040	5860	5860	5860	5860	0
478	20241021	131300	25253040	5860	5860	5860	5860	0
479	20241021	131200	25253040	5860	5860	5860	5860	0
480	20241021	131100	25253040	5860	5860	5860	5860	0
481	20241021	131000	25253040	5860	5860	5860	5860	0
482	20241021	130900	25253040	5860	5860	5860	5860	0
483	20241021	130800	25253040	5860	5860	5860	5860	2
484	20241021	130700	25241320	5870	5870	5870	5870	0
485	20241021	130600	25241320	5870	5870	5870	5870	120
486	20241021	130500	24536920	5890	5890	5890	5890	0
487	20241021	130400	24536920	5890	5890	5890	5890	0
488	20241021	130300	24536920	5890	5890	5890	5890	0
489	20241021	130200	24536920	5890	5890	5890	5890	55
490	20241021	130100	24212970	5890	5890	5890	5890	0
491	20241021	130000	24212970	5890	5890	5890	5890	1
492	20241021	125900	24207080	5860	5860	5860	5860	10
493	20241021	125800	24148480	5850	5850	5850	5850	0
494	20241021	125700	24148480	5850	5850	5850	5850	0
495	20241021	125600	24148480	5850	5850	5850	5850	0
496	20241021	125500	24148480	5850	5850	5850	5850	0
497	20241021	125400	24148480	5850	5850	5850	5850	0
498	20241021	125300	24148480	5850	5850	5850	5850	2
499	20241021	125200	24136780	5890	5890	5890	5890	0
500	20241021	125100	24136780	5890	5890	5890	5890	0
501	20241021	125000	24136780	5890	5890	5890	5890	0
502	20241021	124900	24136780	5890	5890	5890	5890	0
503	20241021	124800	24136780	5890	5890	5890	5890	0
504	20241021	124700	24136780	5890	5890	5890	5890	0
505	20241021	124600	24136780	5890	5890	5890	5890	0
506	20241021	124500	24136780	5890	5890	5890	5890	1
507	20241021	124400	24130890	5850	5850	5850	5850	0
508	20241021	124300	24130890	5850	5850	5850	5850	0
509	20241021	124200	24130890	5850	5850	5850	5850	0
510	20241021	124100	24130890	5850	5850	5850	5850	0
511	20241021	124000	24130890	5850	5850	5850	5850	0
512	20241021	123900	24130890	5850	5850	5850	5850	80
513	20241021	123800	23662890	5850	5850	5850	5850	2
514	20241021	123700	23651190	5890	5890	5890	5890	68
515	20241021	123600	23250670	5910	5910	5910	5910	0
516	20241021	123500	23250670	5910	5900	5910	5900	317
517	20241021	123400	21379180	5900	5900	5900	5900	0
518	20241021	123300	21379180	5900	5900	5900	5900	0
519	20241021	123200	21379180	5900	5900	5900	5900	0
520	20241021	123100	21379180	5900	5900	5900	5900	0
521	20241021	123000	21379180	5900	5900	5900	5900	0
522	20241021	122900	21379180	5900	5900	5900	5900	0
523	20241021	122800	21379180	5900	5900	5900	5900	0
524	20241021	122700	21379180	5900	5900	5900	5900	2
525	20241021	122600	21367380	5910	5910	5910	5910	0
526	20241021	122500	21367380	5910	5890	5910	5890	179
527	20241021	122400	20313050	5920	5920	5920	5920	0
528	20241021	122300	20313050	5920	5890	5920	5890	3
529	20241021	122200	20295350	5920	5920	5920	5920	0
530	20241021	122100	20295350	5920	5920	5920	5920	40
531	20241021	122000	20058550	5920	5870	5920	5870	773
532	20241021	121900	15510280	5870	5870	5870	5870	0
533	20241021	121800	15510280	5870	5870	5870	5870	18
534	20241021	121700	15404620	5850	5850	5850	5850	0
535	20241021	121600	15404620	5850	5850	5850	5850	0
536	20241021	121500	15404620	5850	5850	5850	5850	0
537	20241021	121400	15404620	5850	5850	5850	5850	0
538	20241021	121300	15404620	5850	5850	5850	5850	0
539	20241021	121200	15404620	5850	5850	5850	5850	0
540	20241021	121100	15404620	5850	5850	5850	5850	0
541	20241021	121000	15404620	5850	5850	5850	5850	0
542	20241021	120900	15404620	5850	5850	5850	5850	0
543	20241021	120800	15404620	5850	5850	5850	5850	2
544	20241021	120700	15392920	5850	5850	5850	5850	16
545	20241021	120600	15299320	5850	5850	5850	5850	0
546	20241021	120500	15299320	5850	5870	5870	5850	139
547	20241021	120400	14484170	5870	5870	5870	5870	100
548	20241021	120300	13897170	5860	5860	5860	5860	0
549	20241021	120200	13897170	5860	5860	5860	5860	0
550	20241021	120100	13897170	5860	5860	5860	5860	0
551	20241021	120000	13897170	5860	5870	5870	5860	60
552	20241021	115900	13545060	5860	5860	5860	5860	67
553	20241021	115800	13152440	5860	5860	5860	5860	0
554	20241021	115700	13152440	5860	5860	5860	5860	0
555	20241021	115600	13152440	5860	5860	5860	5860	2
556	20241021	115500	13140720	5860	5860	5860	5860	0
557	20241021	115400	13140720	5860	5860	5860	5860	0
558	20241021	115300	13140720	5860	5860	5860	5860	22
559	20241021	115200	13011800	5860	5860	5860	5860	32
560	20241021	115100	12824280	5850	5850	5850	5850	11
561	20241021	115000	12759930	5850	5850	5850	5850	0
562	20241021	114900	12759930	5850	5850	5850	5850	0
563	20241021	114800	12759930	5850	5850	5850	5850	50
564	20241021	114700	12467430	5860	5860	5860	5860	18
565	20241021	114600	12361950	5850	5850	5850	5850	0
566	20241021	114500	12361950	5850	5850	5850	5850	0
567	20241021	114400	12361950	5850	5850	5850	5850	18
568	20241021	114300	12256650	5840	5840	5840	5840	0
569	20241021	114200	12256650	5840	5840	5840	5840	0
570	20241021	114100	12256650	5840	5840	5840	5840	0
571	20241021	114000	12256650	5840	5840	5840	5840	0
572	20241021	113900	12256650	5840	5840	5840	5840	0
573	20241021	113800	12256650	5840	5850	5850	5840	102
574	20241021	113700	11660060	5850	5850	5850	5850	0
575	20241021	113600	11660060	5850	5850	5850	5850	0
576	20241021	113500	11660060	5850	5850	5850	5850	0
577	20241021	113400	11660060	5850	5850	5850	5850	0
578	20241021	113300	11660060	5850	5850	5850	5850	3
579	20241021	113200	11642510	5850	5850	5850	5850	0
580	20241021	113100	11642510	5850	5850	5850	5850	6
581	20241021	113000	11607410	5870	5870	5870	5870	0
582	20241021	112900	11607410	5870	5870	5870	5870	0
583	20241021	112800	11607410	5870	5870	5870	5870	1
584	20241021	112700	11601540	5870	5870	5870	5870	1
585	20241021	112600	11595670	5840	5840	5840	5840	0
586	20241021	112500	11595670	5840	5840	5840	5840	0
587	20241021	112400	11595670	5840	5840	5840	5840	13
588	20241021	112300	11519750	5850	5840	5850	5840	12
589	20241021	112200	11449570	5870	5870	5870	5870	20
590	20241021	112100	11332170	5870	5870	5870	5870	50
591	20241021	112000	11038670	5870	5870	5870	5870	0
592	20241021	111900	11038670	5870	5870	5870	5870	0
593	20241021	111800	11038670	5870	5870	5870	5870	0
594	20241021	111700	11038670	5870	5870	5870	5870	0
595	20241021	111600	11038670	5870	5870	5870	5870	50
596	20241021	111500	10745170	5880	5880	5880	5880	0
597	20241021	111400	10745170	5880	5880	5880	5880	0
598	20241021	111300	10745170	5880	5860	5880	5860	255
599	20241021	111200	9248150	5860	5860	5860	5860	0
600	20241021	111100	9248150	5860	5860	5860	5860	0
601	20241021	111000	9248150	5860	5860	5860	5860	0
602	20241021	110900	9248150	5860	5860	5860	5860	9
603	20241021	110800	9195410	5830	5830	5830	5830	2
604	20241021	110700	9183750	5860	5860	5860	5860	0
605	20241021	110600	9183750	5860	5860	5860	5860	0
606	20241021	110500	9183750	5860	5860	5860	5860	0
607	20241021	110400	9183750	5860	5860	5860	5860	0
608	20241021	110300	9183750	5860	5860	5860	5860	24
609	20241021	110200	9043110	5860	5860	5860	5860	0
610	20241021	110100	9043110	5860	5860	5860	5860	50
611	20241021	110000	8750110	5830	5830	5830	5830	326
612	20241021	105900	6849530	5830	5830	5830	5830	0
613	20241021	105800	6849530	5830	5830	5830	5830	0
614	20241021	105700	6849530	5830	5830	5830	5830	1
615	20241021	105600	6843700	5820	5820	5820	5820	0
616	20241021	105500	6843700	5820	5820	5820	5820	13
617	20241021	105400	6768040	5820	5820	5820	5820	0
618	20241021	105300	6768040	5820	5820	5820	5820	2
619	20241021	105200	6756400	5830	5830	5830	5830	0
620	20241021	105100	6756400	5830	5830	5830	5830	0
621	20241021	105000	6756400	5830	5830	5830	5830	20
622	20241021	104900	6639800	5830	5830	5830	5830	10
623	20241021	104800	6581500	5830	5830	5830	5830	0
624	20241021	104700	6581500	5830	5830	5830	5830	0
625	20241021	104600	6581500	5830	5830	5830	5830	0
626	20241021	104500	6581500	5830	5830	5830	5830	1
627	20241021	104400	6575670	5820	5820	5820	5820	21
628	20241021	104300	6453450	5820	5820	5820	5820	0
629	20241021	104200	6453450	5820	5820	5820	5820	0
630	20241021	104100	6453450	5820	5820	5820	5820	0
631	20241021	104000	6453450	5820	5820	5820	5820	0
632	20241021	103900	6453450	5820	5820	5820	5820	0
633	20241021	103800	6453450	5820	5820	5820	5820	2
634	20241021	103700	6441810	5820	5820	5820	5820	0
635	20241021	103600	6441810	5820	5820	5820	5820	0
636	20241021	103500	6441810	5820	5820	5820	5820	0
637	20241021	103400	6441810	5820	5820	5820	5820	0
638	20241021	103300	6441810	5820	5820	5820	5820	0
639	20241021	103200	6441810	5820	5820	5820	5820	0
640	20241021	103100	6441810	5820	5820	5820	5820	0
641	20241021	103000	6441810	5820	5820	5820	5820	0
642	20241021	102900	6441810	5820	5820	5820	5820	0
643	20241021	102800	6441810	5820	5820	5820	5820	0
644	20241021	102700	6441810	5820	5820	5820	5820	2
645	20241021	102600	6430170	5820	5820	5820	5820	1
646	20241021	102500	6424350	5820	5820	5820	5820	0
647	20241021	102400	6424350	5820	5820	5820	5820	0
648	20241021	102300	6424350	5820	5820	5820	5820	2
649	20241021	102200	6412710	5830	5830	5830	5830	8
650	20241021	102100	6366070	5820	5820	5820	5820	8
651	20241021	102000	6319510	5820	5820	5820	5820	0
652	20241021	101900	6319510	5820	5820	5820	5820	0
653	20241021	101800	6319510	5820	5820	5820	5820	0
654	20241021	101700	6319510	5820	5820	5820	5820	0
655	20241021	101600	6319510	5820	5820	5820	5820	0
656	20241021	101500	6319510	5820	5820	5820	5820	0
657	20241021	101400	6319510	5820	5820	5820	5820	57
658	20241021	101300	5987770	5820	5820	5820	5820	0
659	20241021	101200	5987770	5820	5820	5820	5820	0
660	20241021	101100	5987770	5820	5820	5820	5820	0
661	20241021	101000	5987770	5820	5820	5820	5820	0
662	20241021	100900	5987770	5820	5820	5820	5820	0
663	20241021	100800	5987770	5820	5810	5820	5810	11
664	20241021	100700	5923780	5810	5810	5810	5810	0
665	20241021	100600	5923780	5810	5810	5810	5810	0
666	20241021	100500	5923780	5810	5810	5810	5810	1
667	20241021	100400	5917970	5810	5810	5810	5810	0
668	20241021	100300	5917970	5810	5810	5810	5810	0
669	20241021	100200	5917970	5810	5810	5810	5810	0
670	20241021	100100	5917970	5810	5810	5810	5810	0
671	20241021	100000	5917970	5810	5810	5810	5810	0
672	20241021	095900	5917970	5810	5810	5810	5810	2
673	20241021	095800	5906350	5810	5810	5810	5810	0
674	20241021	095700	5906350	5810	5810	5810	5810	0
675	20241021	095600	5906350	5810	5810	5810	5810	0
676	20241021	095500	5906350	5810	5810	5810	5810	0
677	20241021	095400	5906350	5810	5810	5810	5810	10
678	20241021	095300	5848250	5780	5780	5780	5780	3
679	20241021	095200	5830910	5810	5810	5810	5810	0
680	20241021	095100	5830910	5810	5810	5810	5810	0
681	20241021	095000	5830910	5810	5810	5810	5810	0
682	20241021	094900	5830910	5810	5810	5810	5810	0
683	20241021	094800	5830910	5810	5810	5810	5810	1
684	20241021	094700	5825100	5780	5820	5820	5760	6
685	20241021	094600	5790290	5820	5820	5820	5820	1
686	20241021	094500	5784470	5810	5760	5810	5760	2
687	20241021	094400	5772900	5820	5820	5820	5820	0
688	20241021	094300	5772900	5820	5820	5820	5820	0
689	20241021	094200	5772900	5820	5820	5820	5820	0
690	20241021	094100	5772900	5820	5820	5820	5820	0
691	20241021	094000	5772900	5820	5820	5820	5820	0
692	20241021	093900	5772900	5820	5820	5820	5820	0
693	20241021	093800	5772900	5820	5820	5820	5820	0
694	20241021	093700	5772900	5820	5820	5820	5820	0
695	20241021	093600	5772900	5820	5820	5820	5820	0
696	20241021	093500	5772900	5820	5820	5820	5820	6
697	20241021	093400	5737980	5820	5820	5820	5820	0
698	20241021	093300	5737980	5820	5820	5820	5820	0
699	20241021	093200	5737980	5820	5820	5820	5820	0
700	20241021	093100	5737980	5820	5820	5820	5820	0
701	20241021	093000	5737980	5820	5820	5820	5820	1
702	20241021	092900	5732160	5740	5770	5770	5740	786
703	20241021	092800	1211850	5780	5780	5780	5780	42
704	20241021	092700	969090	5810	5810	5810	5810	0
705	20241021	092600	969090	5810	5810	5810	5810	0
706	20241021	092500	969090	5810	5810	5810	5810	0
707	20241021	092400	969090	5810	5810	5810	5810	0
708	20241021	092300	969090	5810	5810	5810	5810	0
709	20241021	092200	969090	5810	5810	5810	5810	0
710	20241021	092100	969090	5810	5810	5810	5810	0
711	20241021	092000	969090	5810	5810	5810	5810	11
712	20241021	091900	905180	5810	5810	5810	5810	0
713	20241021	091800	905180	5810	5810	5810	5810	0
714	20241021	091700	905180	5810	5810	5810	5810	0
715	20241021	091600	905180	5810	5810	5810	5810	0
716	20241021	091500	905180	5810	5810	5810	5810	6
717	20241021	091400	870320	5810	5810	5810	5810	0
718	20241021	091300	870320	5810	5810	5810	5810	1
719	20241021	091200	864510	5760	5760	5760	5760	0
720	20241021	091100	864510	5760	5760	5760	5760	0
721	20241021	091000	864510	5760	5790	5790	5760	97
722	20241021	090900	302940	5820	5820	5820	5820	0
723	20241021	090800	302940	5820	5820	5820	5820	0
724	20241021	090700	302940	5820	5820	5820	5820	0
725	20241021	090600	302940	5820	5820	5820	5820	0
726	20241021	090500	302940	5820	5820	5820	5820	17
727	20241021	090400	204000	5820	5820	5820	5820	0
728	20241021	090300	204000	5820	5820	5820	5820	0
729	20241021	090200	204000	5820	5820	5820	5820	0
730	20241021	090100	204000	5820	5820	5820	5820	0
731	20241021	090000	204000	5820	5830	5830	5820	35