KissMeData/021320/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190700	39231875	4415	4415	4415	4415	200
3	20241011	190600	39231875	4415	4415	4415	4415	0
4	20241011	190500	39231875	4415	4415	4415	4415	0
5	20241011	190400	39231875	4415	4415	4415	4415	0
6	20241011	190300	39231875	4415	4415	4415	4415	0
7	20241011	190200	39231875	4415	4415	4415	4415	0
8	20241011	190100	39231875	4415	4415	4415	4415	0
9	20241011	190000	39231875	4415	4415	4415	4415	0
10	20241011	185900	39231875	4415	4415	4415	4415	0
11	20241011	185800	39231875	4415	4415	4415	4415	0
12	20241011	185700	39231875	4415	4415	4415	4415	0
13	20241011	185600	39231875	4415	4415	4415	4415	0
14	20241011	185500	39231875	4415	4415	4415	4415	0
15	20241011	185400	39231875	4415	4415	4415	4415	0
16	20241011	185300	39231875	4415	4415	4415	4415	0
17	20241011	185200	39231875	4415	4415	4415	4415	0
18	20241011	185100	39231875	4415	4415	4415	4415	0
19	20241011	185000	39231875	4415	4415	4415	4415	0
20	20241011	184900	39231875	4415	4415	4415	4415	0
21	20241011	184800	39231875	4415	4415	4415	4415	0
22	20241011	184700	39231875	4415	4415	4415	4415	0
23	20241011	184600	39231875	4415	4415	4415	4415	0
24	20241011	184500	39231875	4415	4415	4415	4415	0
25	20241011	184400	39231875	4415	4415	4415	4415	0
26	20241011	184300	39231875	4415	4415	4415	4415	0
27	20241011	184200	39231875	4415	4415	4415	4415	0
28	20241011	184100	39231875	4415	4415	4415	4415	0
29	20241011	184000	39231875	4415	4415	4415	4415	0
30	20241011	183900	39231875	4415	4415	4415	4415	0
31	20241011	183800	39231875	4415	4415	4415	4415	0
32	20241011	183700	39231875	4415	4415	4415	4415	200
33	20241011	183600	39231875	4415	4415	4415	4415	0
34	20241011	183500	39231875	4415	4415	4415	4415	0
35	20241011	183400	39231875	4415	4415	4415	4415	0
36	20241011	183300	39231875	4415	4415	4415	4415	0
37	20241011	183200	39231875	4415	4415	4415	4415	0
38	20241011	183100	39231875	4415	4415	4415	4415	0
39	20241011	183000	39231875	4415	4415	4415	4415	0
40	20241011	182900	39231875	4415	4415	4415	4415	0
41	20241011	182800	39231875	4415	4415	4415	4415	0
42	20241011	182700	39231875	4415	4415	4415	4415	0
43	20241011	182600	39231875	4415	4415	4415	4415	0
44	20241011	182500	39231875	4415	4415	4415	4415	0
45	20241011	182400	39231875	4415	4415	4415	4415	0
46	20241011	182300	39231875	4415	4415	4415	4415	0
47	20241011	182200	39231875	4415	4415	4415	4415	0
48	20241011	182100	39231875	4415	4415	4415	4415	0
49	20241011	182000	39231875	4415	4415	4415	4415	0
50	20241011	181900	39231875	4415	4415	4415	4415	0
51	20241011	181800	39231875	4415	4415	4415	4415	0
52	20241011	181700	39231875	4415	4415	4415	4415	0
53	20241011	181600	39231875	4415	4415	4415	4415	0
54	20241011	181500	39231875	4415	4415	4415	4415	0
55	20241011	181400	39231875	4415	4415	4415	4415	0
56	20241011	181300	39231875	4415	4415	4415	4415	0
57	20241011	181200	39231875	4415	4415	4415	4415	0
58	20241011	181100	39231875	4415	4415	4415	4415	0
59	20241011	181000	39231875	4415	4415	4415	4415	0
60	20241011	180900	39231875	4415	4415	4415	4415	0
61	20241011	180800	39231875	4415	4415	4415	4415	0
62	20241011	180700	39231875	4415	4415	4415	4415	200
63	20241011	180600	39231875	4415	4415	4415	4415	0
64	20241011	180500	39231875	4415	4415	4415	4415	0
65	20241011	180400	39231875	4415	4415	4415	4415	0
66	20241011	180300	39231875	4415	4415	4415	4415	0
67	20241011	180200	39231875	4415	4415	4415	4415	0
68	20241011	180100	39231875	4415	4415	4415	4415	0
69	20241011	180000	39231875	4415	4415	4415	4415	0
70	20241011	175900	39231875	4415	4415	4415	4415	0
71	20241011	175800	39231875	4415	4415	4415	4415	0
72	20241011	175700	39231875	4415	4415	4415	4415	0
73	20241011	175600	39231875	4415	4415	4415	4415	0
74	20241011	175500	39231875	4415	4415	4415	4415	0
75	20241011	175400	39231875	4415	4415	4415	4415	0
76	20241011	175300	39231875	4415	4415	4415	4415	0
77	20241011	175200	39231875	4415	4415	4415	4415	0
78	20241011	175100	39231875	4415	4415	4415	4415	0
79	20241011	175000	39231875	4415	4415	4415	4415	0
80	20241011	174900	39231875	4415	4415	4415	4415	0
81	20241011	174800	39231875	4415	4415	4415	4415	0
82	20241011	174700	39231875	4415	4415	4415	4415	0
83	20241011	174600	39231875	4415	4415	4415	4415	0
84	20241011	174500	39231875	4415	4415	4415	4415	0
85	20241011	174400	39231875	4415	4415	4415	4415	0
86	20241011	174300	39231875	4415	4415	4415	4415	0
87	20241011	174200	39231875	4415	4415	4415	4415	0
88	20241011	174100	39231875	4415	4415	4415	4415	0
89	20241011	174000	39231875	4415	4415	4415	4415	0
90	20241011	173900	39231875	4415	4415	4415	4415	0
91	20241011	173800	39231875	4415	4415	4415	4415	0
92	20241011	173700	39231875	4415	4415	4415	4415	200
93	20241011	173600	39231875	4415	4415	4415	4415	0
94	20241011	173500	39231875	4415	4415	4415	4415	0
95	20241011	173400	39231875	4415	4415	4415	4415	0
96	20241011	173300	39231875	4415	4415	4415	4415	0
97	20241011	173200	39231875	4415	4415	4415	4415	0
98	20241011	173100	39231875	4415	4415	4415	4415	0
99	20241011	173000	39231875	4415	4415	4415	4415	0
100	20241011	172900	39231875	4415	4415	4415	4415	0
101	20241011	172800	39231875	4415	4415	4415	4415	0
102	20241011	172700	39231875	4415	4415	4415	4415	0
103	20241011	172600	39231875	4415	4415	4415	4415	0
104	20241011	172500	39231875	4415	4415	4415	4415	0
105	20241011	172400	39231875	4415	4415	4415	4415	0
106	20241011	172300	39231875	4415	4415	4415	4415	0
107	20241011	172200	39231875	4415	4415	4415	4415	0
108	20241011	172100	39231875	4415	4415	4415	4415	0
109	20241011	172000	39231875	4415	4415	4415	4415	0
110	20241011	171900	39231875	4415	4415	4415	4415	0
111	20241011	171800	39231875	4415	4415	4415	4415	0
112	20241011	171700	39231875	4415	4415	4415	4415	0
113	20241011	171600	39231875	4415	4415	4415	4415	0
114	20241011	171500	39231875	4415	4415	4415	4415	0
115	20241011	171400	39231875	4415	4415	4415	4415	0
116	20241011	171300	39231875	4415	4415	4415	4415	0
117	20241011	171200	39231875	4415	4415	4415	4415	0
118	20241011	171100	39231875	4415	4415	4415	4415	0
119	20241011	171000	39231875	4415	4415	4415	4415	0
120	20241011	170900	39231875	4415	4415	4415	4415	0
121	20241011	170800	39231875	4415	4415	4415	4415	0
122	20241011	170700	39231875	4415	4415	4415	4415	200
123	20241011	170600	39231875	4415	4415	4415	4415	0
124	20241011	170500	39231875	4415	4415	4415	4415	0
125	20241011	170400	39231875	4415	4415	4415	4415	0
126	20241011	170300	39231875	4415	4415	4415	4415	0
127	20241011	170200	39231875	4415	4415	4415	4415	0
128	20241011	170100	39231875	4415	4415	4415	4415	0
129	20241011	170000	39231875	4415	4415	4415	4415	0
130	20241011	165900	39231875	4415	4415	4415	4415	0
131	20241011	165800	39231875	4415	4415	4415	4415	0
132	20241011	165700	39231875	4415	4415	4415	4415	0
133	20241011	165600	39231875	4415	4415	4415	4415	0
134	20241011	165500	39231875	4415	4415	4415	4415	0
135	20241011	165400	39231875	4415	4415	4415	4415	0
136	20241011	165300	39231875	4415	4415	4415	4415	0
137	20241011	165200	39231875	4415	4415	4415	4415	0
138	20241011	165100	39231875	4415	4415	4415	4415	0
139	20241011	165000	39231875	4415	4415	4415	4415	0
140	20241011	164900	39231875	4415	4415	4415	4415	0
141	20241011	164800	39231875	4415	4415	4415	4415	0
142	20241011	164700	39231875	4415	4415	4415	4415	0
143	20241011	164600	39231875	4415	4415	4415	4415	0
144	20241011	164500	39231875	4415	4415	4415	4415	0
145	20241011	164400	39231875	4415	4415	4415	4415	0
146	20241011	164300	39231875	4415	4415	4415	4415	0
147	20241011	164200	39231875	4415	4415	4415	4415	0
148	20241011	164100	39231875	4415	4415	4415	4415	0
149	20241011	164000	39231875	4415	4415	4415	4415	0
150	20241011	163900	39231875	4415	4415	4415	4415	0
151	20241011	163800	39231875	4415	4415	4415	4415	0
152	20241011	163700	39231875	4415	4415	4415	4415	200
153	20241011	163600	39231875	4415	4415	4415	4415	0
154	20241011	163500	39231875	4415	4415	4415	4415	0
155	20241011	163400	39231875	4415	4415	4415	4415	0
156	20241011	163300	39231875	4415	4415	4415	4415	0
157	20241011	163200	39231875	4415	4415	4415	4415	0
158	20241011	163100	39231875	4415	4415	4415	4415	0
159	20241011	163000	39231875	4415	4415	4415	4415	0
160	20241011	162900	39231875	4415	4415	4415	4415	0
161	20241011	162800	39231875	4415	4415	4415	4415	0
162	20241011	162700	39231875	4415	4415	4415	4415	0
163	20241011	162600	39231875	4415	4415	4415	4415	0
164	20241011	162500	39231875	4415	4415	4415	4415	0
165	20241011	162400	39231875	4415	4415	4415	4415	0
166	20241011	162300	39231875	4415	4415	4415	4415	0
167	20241011	162200	39231875	4415	4415	4415	4415	0
168	20241011	162100	39231875	4415	4415	4415	4415	0
169	20241011	162000	39231875	4415	4415	4415	4415	0
170	20241011	161900	39231875	4415	4415	4415	4415	0
171	20241011	161800	39231875	4415	4415	4415	4415	0
172	20241011	161700	39231875	4415	4415	4415	4415	0
173	20241011	161600	39231875	4415	4415	4415	4415	0
174	20241011	161500	39231875	4415	4415	4415	4415	0
175	20241011	161400	39231875	4415	4415	4415	4415	0
176	20241011	161300	39231875	4415	4415	4415	4415	0
177	20241011	161200	39231875	4415	4415	4415	4415	0
178	20241011	161100	39231875	4415	4415	4415	4415	0
179	20241011	161000	39231875	4415	4415	4415	4415	0
180	20241011	160900	39231875	4415	4415	4415	4415	0
181	20241011	160800	39231875	4415	4415	4415	4415	0
182	20241011	160700	39231875	4415	4415	4415	4415	200
183	20241011	160600	39231875	4415	4415	4415	4415	0
184	20241011	160500	39231875	4415	4415	4415	4415	0
185	20241011	160400	39231875	4415	4415	4415	4415	0
186	20241011	160300	39231875	4415	4415	4415	4415	0
187	20241011	160200	39231875	4415	4415	4415	4415	0
188	20241011	160100	39231875	4415	4415	4415	4415	0
189	20241011	160000	39231875	4415	4415	4415	4415	0
190	20241011	155900	39231875	4415	4415	4415	4415	0
191	20241011	155800	39231875	4415	4415	4415	4415	0
192	20241011	155700	39231875	4415	4415	4415	4415	0
193	20241011	155600	39231875	4415	4415	4415	4415	0
194	20241011	155500	39231875	4415	4415	4415	4415	0
195	20241011	155400	39231875	4415	4415	4415	4415	0
196	20241011	155300	39231875	4415	4415	4415	4415	0
197	20241011	155200	39231875	4415	4415	4415	4415	0
198	20241011	155100	39231875	4415	4415	4415	4415	0
199	20241011	155000	39231875	4415	4415	4415	4415	0
200	20241011	154900	39231875	4415	4415	4415	4415	0
201	20241011	154800	39231875	4415	4415	4415	4415	0
202	20241011	154700	39231875	4415	4415	4415	4415	0
203	20241011	154600	39231875	4415	4415	4415	4415	0
204	20241011	154500	39231875	4415	4415	4415	4415	0
205	20241011	154400	39231875	4415	4415	4415	4415	0
206	20241011	154300	39231875	4415	4415	4415	4415	0
207	20241011	154200	39231875	4415	4415	4415	4415	0
208	20241011	154100	39231875	4415	4415	4415	4415	0
209	20241011	154000	39231875	4415	4415	4415	4415	0
210	20241011	153900	39231875	4415	4415	4415	4415	0
211	20241011	153800	39231875	4415	4415	4415	4415	0
212	20241011	153700	39231875	4415	4415	4415	4415	200
213	20241011	153600	39231875	4415	4415	4415	4415	0
214	20241011	153500	39231875	4415	4415	4415	4415	0
215	20241011	153400	39231875	4415	4415	4415	4415	0
216	20241011	153300	39231875	4415	4415	4415	4415	0
217	20241011	153200	39231875	4415	4415	4415	4415	0
218	20241011	153100	39231875	4415	4415	4415	4415	0
219	20241011	153000	39231875	4415	4415	4415	4415	200
220	20241011	152900	38348875	4415	4415	4415	4415	0
221	20241011	152800	38348875	4415	4415	4415	4415	0
222	20241011	152700	38348875	4415	4415	4415	4415	0
223	20241011	152600	38348875	4415	4415	4415	4415	0
224	20241011	152500	38348875	4415	4415	4415	4415	0
225	20241011	152400	38348875	4415	4415	4415	4415	0
226	20241011	152300	38348875	4415	4415	4415	4415	0
227	20241011	152200	38348875	4415	4415	4415	4415	0
228	20241011	152100	38348875	4415	4415	4415	4415	0
229	20241011	152000	38348875	4415	4415	4415	4415	0
230	20241011	151900	38348875	4415	4400	4415	4400	58
231	20241011	151800	38093645	4400	4400	4400	4400	0
232	20241011	151700	38093645	4400	4400	4400	4400	0
233	20241011	151600	38093645	4400	4400	4400	4400	0
234	20241011	151500	38093645	4400	4400	4400	4400	0
235	20241011	151400	38093645	4400	4400	4400	4400	0
236	20241011	151300	38093645	4400	4400	4400	4400	0
237	20241011	151200	38093645	4400	4400	4400	4400	0
238	20241011	151100	38093645	4400	4400	4400	4400	0
239	20241011	151000	38093645	4400	4400	4400	4400	1
240	20241011	150900	38089245	4390	4390	4390	4390	70
241	20241011	150800	37781945	4390	4390	4390	4390	0
242	20241011	150700	37781945	4390	4390	4390	4390	0
243	20241011	150600	37781945	4390	4390	4390	4390	0
244	20241011	150500	37781945	4390	4390	4390	4390	0
245	20241011	150400	37781945	4390	4390	4390	4390	0
246	20241011	150300	37781945	4390	4390	4390	4390	0
247	20241011	150200	37781945	4390	4390	4390	4390	0
248	20241011	150100	37781945	4390	4390	4390	4390	0
249	20241011	150000	37781945	4390	4390	4390	4390	0
250	20241011	145900	37781945	4390	4390	4390	4390	0
251	20241011	145800	37781945	4390	4390	4390	4390	0
252	20241011	145700	37781945	4390	4390	4390	4390	0
253	20241011	145600	37781945	4390	4390	4390	4390	100
254	20241011	145500	37342945	4390	4390	4390	4390	0
255	20241011	145400	37342945	4390	4390	4390	4390	0
256	20241011	145300	37342945	4390	4390	4390	4390	100
257	20241011	145200	36903945	4400	4400	4400	4400	0
258	20241011	145100	36903945	4400	4400	4400	4400	0
259	20241011	145000	36903945	4400	4400	4400	4400	0
260	20241011	144900	36903945	4400	4400	4400	4400	0
261	20241011	144800	36903945	4400	4400	4400	4400	0
262	20241011	144700	36903945	4400	4400	4400	4400	0
263	20241011	144600	36903945	4400	4400	4400	4400	0
264	20241011	144500	36903945	4400	4400	4400	4400	0
265	20241011	144400	36903945	4400	4400	4400	4400	0
266	20241011	144300	36903945	4400	4400	4400	4400	9
267	20241011	144200	36864345	4400	4400	4400	4400	0
268	20241011	144100	36864345	4400	4400	4400	4400	0
269	20241011	144000	36864345	4400	4400	4400	4400	0
270	20241011	143900	36864345	4400	4400	4400	4400	0
271	20241011	143800	36864345	4400	4400	4400	4400	0
272	20241011	143700	36864345	4400	4400	4400	4400	0
273	20241011	143600	36864345	4400	4400	4400	4400	0
274	20241011	143500	36864345	4400	4400	4400	4400	0
275	20241011	143400	36864345	4400	4400	4400	4400	0
276	20241011	143300	36864345	4400	4400	4400	4400	0
277	20241011	143200	36864345	4400	4400	4400	4400	0
278	20241011	143100	36864345	4400	4400	4400	4400	0
279	20241011	143000	36864345	4400	4400	4400	4400	0
280	20241011	142900	36864345	4400	4400	4400	4400	0
281	20241011	142800	36864345	4400	4400	4400	4400	0
282	20241011	142700	36864345	4400	4400	4400	4400	0
283	20241011	142600	36864345	4400	4400	4400	4400	0
284	20241011	142500	36864345	4400	4400	4400	4400	0
285	20241011	142400	36864345	4400	4400	4400	4400	0
286	20241011	142300	36864345	4400	4400	4400	4400	44
287	20241011	142200	36670745	4400	4400	4400	4400	76
288	20241011	142100	36336345	4400	4400	4400	4400	0
289	20241011	142000	36336345	4400	4400	4400	4400	0
290	20241011	141900	36336345	4400	4400	4400	4400	0
291	20241011	141800	36336345	4400	4400	4400	4400	0
292	20241011	141700	36336345	4400	4400	4400	4400	0
293	20241011	141600	36336345	4400	4400	4400	4400	0
294	20241011	141500	36336345	4400	4400	4400	4400	0
295	20241011	141400	36336345	4400	4400	4400	4400	12
296	20241011	141300	36283545	4400	4400	4400	4400	0
297	20241011	141200	36283545	4400	4400	4400	4400	0
298	20241011	141100	36283545	4400	4400	4400	4400	0
299	20241011	141000	36283545	4400	4400	4400	4400	0
300	20241011	140900	36283545	4400	4400	4400	4400	18
301	20241011	140800	36204345	4410	4410	4410	4410	0
302	20241011	140700	36204345	4410	4410	4410	4410	200
303	20241011	140600	35322345	4410	4410	4410	4410	0
304	20241011	140500	35322345	4410	4410	4410	4410	0
305	20241011	140400	35322345	4410	4410	4410	4410	0
306	20241011	140300	35322345	4410	4410	4410	4410	0
307	20241011	140200	35322345	4410	4410	4410	4410	0
308	20241011	140100	35322345	4410	4410	4410	4410	0
309	20241011	140000	35322345	4410	4410	4410	4410	0
310	20241011	135900	35322345	4410	4410	4410	4410	0
311	20241011	135800	35322345	4410	4410	4410	4410	0
312	20241011	135700	35322345	4410	4410	4410	4410	0
313	20241011	135600	35322345	4410	4410	4410	4410	0
314	20241011	135500	35322345	4410	4410	4410	4410	0
315	20241011	135400	35322345	4410	4410	4410	4410	0
316	20241011	135300	35322345	4410	4410	4410	4410	0
317	20241011	135200	35322345	4410	4410	4410	4410	0
318	20241011	135100	35322345	4410	4410	4410	4410	0
319	20241011	135000	35322345	4410	4410	4410	4410	0
320	20241011	134900	35322345	4410	4410	4410	4410	0
321	20241011	134800	35322345	4410	4410	4410	4410	0
322	20241011	134700	35322345	4410	4410	4410	4410	0
323	20241011	134600	35322345	4410	4410	4410	4410	0
324	20241011	134500	35322345	4410	4410	4410	4410	0
325	20241011	134400	35322345	4410	4410	4410	4410	0
326	20241011	134300	35322345	4410	4410	4410	4410	0
327	20241011	134200	35322345	4410	4410	4410	4410	0
328	20241011	134100	35322345	4410	4410	4410	4410	0
329	20241011	134000	35322345	4410	4410	4410	4410	0
330	20241011	133900	35322345	4410	4410	4410	4410	0
331	20241011	133800	35322345	4410	4410	4410	4410	1
332	20241011	133700	35317935	4410	4410	4410	4410	0
333	20241011	133600	35317935	4410	4410	4410	4410	0
334	20241011	133500	35317935	4410	4410	4410	4410	0
335	20241011	133400	35317935	4410	4410	4410	4410	0
336	20241011	133300	35317935	4410	4410	4410	4410	0
337	20241011	133200	35317935	4410	4410	4410	4410	0
338	20241011	133100	35317935	4410	4410	4410	4410	0
339	20241011	133000	35317935	4410	4410	4410	4410	0
340	20241011	132900	35317935	4410	4410	4410	4410	0
341	20241011	132800	35317935	4410	4410	4410	4410	0
342	20241011	132700	35317935	4410	4410	4410	4410	0
343	20241011	132600	35317935	4410	4410	4410	4410	100
344	20241011	132500	34876935	4410	4410	4410	4410	0
345	20241011	132400	34876935	4410	4410	4410	4410	0
346	20241011	132300	34876935	4410	4410	4410	4410	0
347	20241011	132200	34876935	4410	4410	4410	4410	0
348	20241011	132100	34876935	4410	4410	4410	4410	0
349	20241011	132000	34876935	4410	4410	4410	4410	0
350	20241011	131900	34876935	4410	4410	4410	4410	0
351	20241011	131800	34876935	4410	4410	4410	4410	0
352	20241011	131700	34876935	4410	4410	4410	4410	0
353	20241011	131600	34876935	4410	4410	4410	4410	0
354	20241011	131500	34876935	4410	4410	4410	4410	0
355	20241011	131400	34876935	4410	4410	4410	4410	0
356	20241011	131300	34876935	4410	4410	4410	4410	0
357	20241011	131200	34876935	4410	4410	4410	4410	0
358	20241011	131100	34876935	4410	4410	4410	4410	0
359	20241011	131000	34876935	4410	4410	4410	4410	0
360	20241011	130900	34876935	4410	4410	4410	4410	0
361	20241011	130800	34876935	4410	4410	4410	4410	0
362	20241011	130700	34876935	4410	4410	4410	4410	932
363	20241011	130600	30766815	4410	4410	4410	4410	0
364	20241011	130500	30766815	4410	4410	4410	4410	0
365	20241011	130400	30766815	4410	4410	4410	4410	0
366	20241011	130300	30766815	4410	4410	4410	4410	0
367	20241011	130200	30766815	4410	4410	4410	4410	0
368	20241011	130100	30766815	4410	4410	4410	4410	0
369	20241011	130000	30766815	4410	4410	4410	4410	0
370	20241011	125900	30766815	4410	4410	4410	4410	0
371	20241011	125800	30766815	4410	4410	4410	4410	0
372	20241011	125700	30766815	4410	4410	4410	4410	0
373	20241011	125600	30766815	4410	4410	4410	4410	0
374	20241011	125500	30766815	4410	4410	4410	4410	0
375	20241011	125400	30766815	4410	4410	4410	4410	0
376	20241011	125300	30766815	4410	4410	4410	4410	0
377	20241011	125200	30766815	4410	4410	4410	4410	0
378	20241011	125100	30766815	4410	4410	4410	4410	0
379	20241011	125000	30766815	4410	4410	4410	4410	0
380	20241011	124900	30766815	4410	4410	4410	4410	0
381	20241011	124800	30766815	4410	4410	4410	4410	400
382	20241011	124700	29002815	4410	4410	4410	4410	0
383	20241011	124600	29002815	4410	4410	4410	4410	100
384	20241011	124500	28561815	4410	4410	4410	4410	0
385	20241011	124400	28561815	4410	4410	4410	4410	0
386	20241011	124300	28561815	4410	4410	4410	4410	0
387	20241011	124200	28561815	4410	4410	4410	4410	0
388	20241011	124100	28561815	4410	4410	4410	4410	0
389	20241011	124000	28561815	4410	4410	4410	4410	0
390	20241011	123900	28561815	4410	4410	4410	4410	0
391	20241011	123800	28561815	4410	4410	4410	4410	0
392	20241011	123700	28561815	4410	4410	4410	4410	0
393	20241011	123600	28561815	4410	4410	4410	4410	95
394	20241011	123500	28142865	4410	4410	4410	4410	0
395	20241011	123400	28142865	4410	4410	4410	4410	0
396	20241011	123300	28142865	4410	4410	4410	4410	2
397	20241011	123200	28134045	4410	4410	4410	4410	0
398	20241011	123100	28134045	4410	4410	4410	4410	0
399	20241011	123000	28134045	4410	4410	4410	4410	10
400	20241011	122900	28089945	4415	4415	4415	4415	0
401	20241011	122800	28089945	4415	4415	4415	4415	0
402	20241011	122700	28089945	4415	4415	4415	4415	0
403	20241011	122600	28089945	4415	4415	4415	4415	0
404	20241011	122500	28089945	4415	4415	4415	4415	0
405	20241011	122400	28089945	4415	4415	4415	4415	0
406	20241011	122300	28089945	4415	4415	4415	4415	0
407	20241011	122200	28089945	4415	4415	4415	4415	0
408	20241011	122100	28089945	4415	4415	4415	4415	0
409	20241011	122000	28089945	4415	4415	4415	4415	25
410	20241011	121900	27979570	4415	4415	4415	4415	0
411	20241011	121800	27979570	4415	4415	4415	4415	1000
412	20241011	121700	23564570	4415	4410	4415	4410	1000
413	20241011	121600	19150640	4415	4415	4415	4415	0
414	20241011	121500	19150640	4415	4415	4415	4415	0
415	20241011	121400	19150640	4415	4415	4415	4415	0
416	20241011	121300	19150640	4415	4400	4415	4400	1000
417	20241011	121200	14746590	4400	4400	4400	4400	0
418	20241011	121100	14746590	4400	4370	4400	4370	1000
419	20241011	121000	10355585	4370	4370	4370	4370	10
420	20241011	120900	10311885	4370	4370	4370	4370	0
421	20241011	120800	10311885	4370	4370	4370	4370	0
422	20241011	120700	10311885	4370	4370	4370	4370	0
423	20241011	120600	10311885	4370	4370	4370	4370	0
424	20241011	120500	10311885	4370	4370	4370	4370	0
425	20241011	120400	10311885	4370	4370	4370	4370	0
426	20241011	120300	10311885	4370	4370	4370	4370	0
427	20241011	120200	10311885	4370	4370	4370	4370	5
428	20241011	120100	10290035	4370	4370	4370	4370	0
429	20241011	120000	10290035	4370	4370	4370	4370	0
430	20241011	115900	10290035	4370	4370	4370	4370	41
431	20241011	115800	10110865	4370	4370	4370	4370	0
432	20241011	115700	10110865	4370	4370	4370	4370	0
433	20241011	115600	10110865	4370	4370	4370	4370	0
434	20241011	115500	10110865	4370	4370	4370	4370	0
435	20241011	115400	10110865	4370	4370	4370	4370	0
436	20241011	115300	10110865	4370	4370	4370	4370	0
437	20241011	115200	10110865	4370	4370	4370	4370	0
438	20241011	115100	10110865	4370	4370	4370	4370	0
439	20241011	115000	10110865	4370	4370	4370	4370	0
440	20241011	114900	10110865	4370	4370	4370	4370	0
441	20241011	114800	10110865	4370	4370	4370	4370	0
442	20241011	114700	10110865	4370	4370	4370	4370	0
443	20241011	114600	10110865	4370	4370	4370	4370	0
444	20241011	114500	10110865	4370	4370	4370	4370	0
445	20241011	114400	10110865	4370	4370	4370	4370	0
446	20241011	114300	10110865	4370	4370	4370	4370	0
447	20241011	114200	10110865	4370	4370	4370	4370	0
448	20241011	114100	10110865	4370	4370	4370	4370	0
449	20241011	114000	10110865	4370	4370	4370	4370	0
450	20241011	113900	10110865	4370	4370	4370	4370	0
451	20241011	113800	10110865	4370	4370	4370	4370	0
452	20241011	113700	10110865	4370	4370	4370	4370	0
453	20241011	113600	10110865	4370	4370	4370	4370	0
454	20241011	113500	10110865	4370	4370	4370	4370	0
455	20241011	113400	10110865	4370	4370	4370	4370	0
456	20241011	113300	10110865	4370	4370	4370	4370	0
457	20241011	113200	10110865	4370	4370	4370	4370	0
458	20241011	113100	10110865	4370	4370	4370	4370	0
459	20241011	113000	10110865	4370	4370	4370	4370	0
460	20241011	112900	10110865	4370	4370	4370	4370	0
461	20241011	112800	10110865	4370	4370	4370	4370	0
462	20241011	112700	10110865	4370	4370	4370	4370	0
463	20241011	112600	10110865	4370	4370	4370	4370	0
464	20241011	112500	10110865	4370	4370	4370	4370	0
465	20241011	112400	10110865	4370	4370	4370	4370	0
466	20241011	112300	10110865	4370	4370	4370	4370	0
467	20241011	112200	10110865	4370	4370	4370	4370	0
468	20241011	112100	10110865	4370	4370	4370	4370	0
469	20241011	112000	10110865	4370	4370	4370	4370	0
470	20241011	111900	10110865	4370	4370	4370	4370	0
471	20241011	111800	10110865	4370	4370	4370	4370	0
472	20241011	111700	10110865	4370	4370	4370	4370	0
473	20241011	111600	10110865	4370	4370	4370	4370	0
474	20241011	111500	10110865	4370	4370	4370	4370	0
475	20241011	111400	10110865	4370	4370	4370	4370	0
476	20241011	111300	10110865	4370	4370	4370	4370	0
477	20241011	111200	10110865	4370	4370	4370	4370	0
478	20241011	111100	10110865	4370	4370	4370	4370	0
479	20241011	111000	10110865	4370	4370	4370	4370	0
480	20241011	110900	10110865	4370	4370	4370	4370	0
481	20241011	110800	10110865	4370	4375	4375	4370	985
482	20241011	110700	5804450	4380	4390	4390	4380	258
483	20241011	110600	4673760	4390	4390	4390	4390	0
484	20241011	110500	4673760	4390	4390	4390	4390	0
485	20241011	110400	4673760	4390	4390	4390	4390	0
486	20241011	110300	4673760	4390	4390	4390	4390	0
487	20241011	110200	4673760	4390	4390	4390	4390	0
488	20241011	110100	4673760	4390	4390	4390	4390	1
489	20241011	110000	4669370	4390	4390	4390	4390	0
490	20241011	105900	4669370	4390	4390	4390	4390	0
491	20241011	105800	4669370	4390	4390	4390	4390	0
492	20241011	105700	4669370	4390	4390	4390	4390	0
493	20241011	105600	4669370	4390	4390	4390	4390	0
494	20241011	105500	4669370	4390	4390	4390	4390	0
495	20241011	105400	4669370	4390	4390	4390	4390	0
496	20241011	105300	4669370	4390	4390	4390	4390	0
497	20241011	105200	4669370	4390	4390	4390	4390	343
498	20241011	105100	3163600	4390	4390	4390	4390	0
499	20241011	105000	3163600	4390	4390	4390	4390	0
500	20241011	104900	3163600	4390	4390	4390	4390	0
501	20241011	104800	3163600	4390	4390	4390	4390	0
502	20241011	104700	3163600	4390	4390	4390	4390	0
503	20241011	104600	3163600	4390	4390	4390	4390	0
504	20241011	104500	3163600	4390	4390	4390	4390	0
505	20241011	104400	3163600	4390	4390	4390	4390	0
506	20241011	104300	3163600	4390	4390	4390	4390	0
507	20241011	104200	3163600	4390	4390	4390	4390	0
508	20241011	104100	3163600	4390	4390	4390	4390	0
509	20241011	104000	3163600	4390	4390	4390	4390	0
510	20241011	103900	3163600	4390	4390	4390	4390	0
511	20241011	103800	3163600	4390	4390	4390	4390	0
512	20241011	103700	3163600	4390	4390	4390	4390	0
513	20241011	103600	3163600	4390	4390	4390	4390	0
514	20241011	103500	3163600	4390	4390	4390	4390	0
515	20241011	103400	3163600	4390	4390	4390	4390	0
516	20241011	103300	3163600	4390	4390	4390	4390	0
517	20241011	103200	3163600	4390	4390	4390	4390	0
518	20241011	103100	3163600	4390	4390	4390	4390	0
519	20241011	103000	3163600	4390	4390	4390	4390	1
520	20241011	102900	3159210	4390	4390	4390	4390	0
521	20241011	102800	3159210	4390	4390	4390	4390	1
522	20241011	102700	3154820	4390	4390	4390	4390	0
523	20241011	102600	3154820	4390	4390	4390	4390	0
524	20241011	102500	3154820	4390	4390	4390	4390	0
525	20241011	102400	3154820	4390	4390	4390	4390	0
526	20241011	102300	3154820	4390	4390	4390	4390	0
527	20241011	102200	3154820	4390	4390	4390	4390	0
528	20241011	102100	3154820	4390	4390	4390	4390	0
529	20241011	102000	3154820	4390	4390	4390	4390	0
530	20241011	101900	3154820	4390	4390	4390	4390	0
531	20241011	101800	3154820	4390	4390	4390	4390	0
532	20241011	101700	3154820	4390	4390	4390	4390	0
533	20241011	101600	3154820	4390	4390	4390	4390	0
534	20241011	101500	3154820	4390	4390	4390	4390	0
535	20241011	101400	3154820	4390	4390	4390	4390	0
536	20241011	101300	3154820	4390	4390	4390	4390	0
537	20241011	101200	3154820	4390	4390	4390	4390	0
538	20241011	101100	3154820	4390	4390	4390	4390	0
539	20241011	101000	3154820	4390	4390	4390	4390	5
540	20241011	100900	3132870	4390	4390	4390	4390	61
541	20241011	100800	2865080	4395	4395	4395	4395	0
542	20241011	100700	2865080	4395	4395	4395	4395	0
543	20241011	100600	2865080	4395	4395	4395	4395	0
544	20241011	100500	2865080	4395	4395	4395	4395	0
545	20241011	100400	2865080	4395	4395	4395	4395	0
546	20241011	100300	2865080	4395	4395	4395	4395	0
547	20241011	100200	2865080	4395	4395	4395	4395	0
548	20241011	100100	2865080	4395	4395	4395	4395	0
549	20241011	100000	2865080	4395	4395	4395	4395	0
550	20241011	095900	2865080	4395	4395	4395	4395	0
551	20241011	095800	2865080	4395	4395	4395	4395	1
552	20241011	095700	2860685	4395	4395	4395	4395	0
553	20241011	095600	2860685	4395	4395	4395	4395	10
554	20241011	095500	2816735	4395	4395	4395	4395	0
555	20241011	095400	2816735	4395	4395	4395	4395	0
556	20241011	095300	2816735	4395	4395	4395	4395	0
557	20241011	095200	2816735	4395	4395	4395	4395	180
558	20241011	095100	2025635	4395	4395	4395	4395	0
559	20241011	095000	2025635	4395	4395	4395	4395	0
560	20241011	094900	2025635	4395	4395	4395	4395	0
561	20241011	094800	2025635	4395	4395	4395	4395	0
562	20241011	094700	2025635	4395	4395	4395	4395	0
563	20241011	094600	2025635	4395	4395	4395	4395	0
564	20241011	094500	2025635	4395	4395	4395	4395	0
565	20241011	094400	2025635	4395	4395	4395	4395	0
566	20241011	094300	2025635	4395	4395	4395	4395	0
567	20241011	094200	2025635	4395	4395	4395	4395	3
568	20241011	094100	2012450	4395	4395	4395	4395	0
569	20241011	094000	2012450	4395	4395	4395	4395	0
570	20241011	093900	2012450	4395	4395	4395	4395	0
571	20241011	093800	2012450	4395	4395	4395	4395	0
572	20241011	093700	2012450	4395	4395	4395	4395	0
573	20241011	093600	2012450	4395	4395	4395	4395	1
574	20241011	093500	2008055	4390	4390	4390	4390	9
575	20241011	093400	1968545	4395	4395	4395	4395	0
576	20241011	093300	1968545	4395	4395	4395	4395	0
577	20241011	093200	1968545	4395	4395	4395	4395	0
578	20241011	093100	1968545	4395	4395	4395	4395	0
579	20241011	093000	1968545	4395	4395	4395	4395	200
580	20241011	092900	1089545	4380	4380	4380	4380	0
581	20241011	092800	1089545	4380	4380	4380	4380	0
582	20241011	092700	1089545	4380	4380	4380	4380	0
583	20241011	092600	1089545	4380	4380	4380	4380	0
584	20241011	092500	1089545	4380	4380	4380	4380	0
585	20241011	092400	1089545	4380	4380	4380	4380	0
586	20241011	092300	1089545	4380	4380	4380	4380	100
587	20241011	092200	651545	4395	4395	4395	4395	0
588	20241011	092100	651545	4395	4395	4395	4395	10
589	20241011	092000	607595	4395	4395	4395	4395	0
590	20241011	091900	607595	4395	4395	4395	4395	0
591	20241011	091800	607595	4395	4395	4395	4395	0
592	20241011	091700	607595	4395	4395	4395	4395	1
593	20241011	091600	603200	4375	4375	4375	4375	0
594	20241011	091500	603200	4375	4375	4375	4375	0
595	20241011	091400	603200	4375	4375	4375	4375	0
596	20241011	091300	603200	4375	4375	4375	4375	0
597	20241011	091200	603200	4375	4375	4375	4375	0
598	20241011	091100	603200	4375	4380	4380	4375	20
599	20241011	091000	515695	4370	4370	4370	4370	0
600	20241011	090900	515695	4370	4370	4370	4370	0
601	20241011	090800	515695	4370	4370	4370	4370	0
602	20241011	090700	515695	4370	4370	4370	4370	0
603	20241011	090600	515695	4370	4370	4370	4370	0
604	20241011	090500	515695	4370	4370	4370	4370	0
605	20241011	090400	515695	4370	4370	4370	4370	0
606	20241011	090300	515695	4370	4370	4370	4370	0
607	20241011	090200	515695	4370	4370	4370	4370	0
608	20241011	090100	515695	4370	4370	4370	4370	0
609	20241011	090000	515695	4370	4370	4370	4370	117