KissMeData/030720/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191400	13872430	5820	5820	5820	5820	12
3	20241011	191300	13872430	5820	5820	5820	5820	0
4	20241011	191200	13872430	5820	5820	5820	5820	0
5	20241011	191100	13872430	5820	5820	5820	5820	0
6	20241011	191000	13872430	5820	5820	5820	5820	0
7	20241011	190900	13872430	5820	5820	5820	5820	0
8	20241011	190800	13872430	5820	5820	5820	5820	0
9	20241011	190700	13872430	5820	5820	5820	5820	0
10	20241011	190600	13872430	5820	5820	5820	5820	0
11	20241011	190500	13872430	5820	5820	5820	5820	0
12	20241011	190400	13872430	5820	5820	5820	5820	0
13	20241011	190300	13872430	5820	5820	5820	5820	0
14	20241011	190200	13872430	5820	5820	5820	5820	0
15	20241011	190100	13872430	5820	5820	5820	5820	0
16	20241011	190000	13872430	5820	5820	5820	5820	0
17	20241011	185900	13872430	5820	5820	5820	5820	0
18	20241011	185800	13872430	5820	5820	5820	5820	0
19	20241011	185700	13872430	5820	5820	5820	5820	0
20	20241011	185600	13872430	5820	5820	5820	5820	0
21	20241011	185500	13872430	5820	5820	5820	5820	0
22	20241011	185400	13872430	5820	5820	5820	5820	0
23	20241011	185300	13872430	5820	5820	5820	5820	0
24	20241011	185200	13872430	5820	5820	5820	5820	0
25	20241011	185100	13872430	5820	5820	5820	5820	0
26	20241011	185000	13872430	5820	5820	5820	5820	0
27	20241011	184900	13872430	5820	5820	5820	5820	0
28	20241011	184800	13872430	5820	5820	5820	5820	0
29	20241011	184700	13872430	5820	5820	5820	5820	0
30	20241011	184600	13872430	5820	5820	5820	5820	0
31	20241011	184500	13872430	5820	5820	5820	5820	0
32	20241011	184400	13872430	5820	5820	5820	5820	12
33	20241011	184300	13872430	5820	5820	5820	5820	0
34	20241011	184200	13872430	5820	5820	5820	5820	0
35	20241011	184100	13872430	5820	5820	5820	5820	0
36	20241011	184000	13872430	5820	5820	5820	5820	0
37	20241011	183900	13872430	5820	5820	5820	5820	0
38	20241011	183800	13872430	5820	5820	5820	5820	0
39	20241011	183700	13872430	5820	5820	5820	5820	0
40	20241011	183600	13872430	5820	5820	5820	5820	0
41	20241011	183500	13872430	5820	5820	5820	5820	0
42	20241011	183400	13872430	5820	5820	5820	5820	0
43	20241011	183300	13872430	5820	5820	5820	5820	0
44	20241011	183200	13872430	5820	5820	5820	5820	0
45	20241011	183100	13872430	5820	5820	5820	5820	0
46	20241011	183000	13872430	5820	5820	5820	5820	0
47	20241011	182900	13872430	5820	5820	5820	5820	0
48	20241011	182800	13872430	5820	5820	5820	5820	0
49	20241011	182700	13872430	5820	5820	5820	5820	0
50	20241011	182600	13872430	5820	5820	5820	5820	0
51	20241011	182500	13872430	5820	5820	5820	5820	0
52	20241011	182400	13872430	5820	5820	5820	5820	0
53	20241011	182300	13872430	5820	5820	5820	5820	0
54	20241011	182200	13872430	5820	5820	5820	5820	0
55	20241011	182100	13872430	5820	5820	5820	5820	0
56	20241011	182000	13872430	5820	5820	5820	5820	0
57	20241011	181900	13872430	5820	5820	5820	5820	0
58	20241011	181800	13872430	5820	5820	5820	5820	0
59	20241011	181700	13872430	5820	5820	5820	5820	0
60	20241011	181600	13872430	5820	5820	5820	5820	0
61	20241011	181500	13872430	5820	5820	5820	5820	0
62	20241011	181400	13872430	5820	5820	5820	5820	12
63	20241011	181300	13872430	5820	5820	5820	5820	0
64	20241011	181200	13872430	5820	5820	5820	5820	0
65	20241011	181100	13872430	5820	5820	5820	5820	0
66	20241011	181000	13872430	5820	5820	5820	5820	0
67	20241011	180900	13872430	5820	5820	5820	5820	0
68	20241011	180800	13872430	5820	5820	5820	5820	0
69	20241011	180700	13872430	5820	5820	5820	5820	0
70	20241011	180600	13872430	5820	5820	5820	5820	0
71	20241011	180500	13872430	5820	5820	5820	5820	0
72	20241011	180400	13872430	5820	5820	5820	5820	0
73	20241011	180300	13872430	5820	5820	5820	5820	0
74	20241011	180200	13872430	5820	5820	5820	5820	0
75	20241011	180100	13872430	5820	5820	5820	5820	0
76	20241011	180000	13872430	5820	5820	5820	5820	0
77	20241011	175900	13872430	5820	5820	5820	5820	0
78	20241011	175800	13872430	5820	5820	5820	5820	0
79	20241011	175700	13872430	5820	5820	5820	5820	0
80	20241011	175600	13872430	5820	5820	5820	5820	0
81	20241011	175500	13872430	5820	5820	5820	5820	0
82	20241011	175400	13872430	5820	5820	5820	5820	0
83	20241011	175300	13872430	5820	5820	5820	5820	0
84	20241011	175200	13872430	5820	5820	5820	5820	0
85	20241011	175100	13872430	5820	5820	5820	5820	0
86	20241011	175000	13872430	5820	5820	5820	5820	0
87	20241011	174900	13872430	5820	5820	5820	5820	0
88	20241011	174800	13872430	5820	5820	5820	5820	0
89	20241011	174700	13872430	5820	5820	5820	5820	0
90	20241011	174600	13872430	5820	5820	5820	5820	0
91	20241011	174500	13872430	5820	5820	5820	5820	0
92	20241011	174400	13872430	5820	5820	5820	5820	12
93	20241011	174300	13872430	5820	5820	5820	5820	0
94	20241011	174200	13872430	5820	5820	5820	5820	0
95	20241011	174100	13872430	5820	5820	5820	5820	0
96	20241011	174000	13872430	5820	5820	5820	5820	0
97	20241011	173900	13872430	5820	5820	5820	5820	0
98	20241011	173800	13872430	5820	5820	5820	5820	0
99	20241011	173700	13872430	5820	5820	5820	5820	0
100	20241011	173600	13872430	5820	5820	5820	5820	0
101	20241011	173500	13872430	5820	5820	5820	5820	0
102	20241011	173400	13872430	5820	5820	5820	5820	0
103	20241011	173300	13872430	5820	5820	5820	5820	0
104	20241011	173200	13872430	5820	5820	5820	5820	0
105	20241011	173100	13872430	5820	5820	5820	5820	0
106	20241011	173000	13872430	5820	5820	5820	5820	0
107	20241011	172900	13872430	5820	5820	5820	5820	0
108	20241011	172800	13872430	5820	5820	5820	5820	0
109	20241011	172700	13872430	5820	5820	5820	5820	0
110	20241011	172600	13872430	5820	5820	5820	5820	0
111	20241011	172500	13872430	5820	5820	5820	5820	0
112	20241011	172400	13872430	5820	5820	5820	5820	0
113	20241011	172300	13872430	5820	5820	5820	5820	0
114	20241011	172200	13872430	5820	5820	5820	5820	0
115	20241011	172100	13872430	5820	5820	5820	5820	0
116	20241011	172000	13872430	5820	5820	5820	5820	0
117	20241011	171900	13872430	5820	5820	5820	5820	0
118	20241011	171800	13872430	5820	5820	5820	5820	0
119	20241011	171700	13872430	5820	5820	5820	5820	0
120	20241011	171600	13872430	5820	5820	5820	5820	0
121	20241011	171500	13872430	5820	5820	5820	5820	0
122	20241011	171400	13872430	5820	5820	5820	5820	12
123	20241011	171300	13872430	5820	5820	5820	5820	0
124	20241011	171200	13872430	5820	5820	5820	5820	0
125	20241011	171100	13872430	5820	5820	5820	5820	0
126	20241011	171000	13872430	5820	5820	5820	5820	0
127	20241011	170900	13872430	5820	5820	5820	5820	0
128	20241011	170800	13872430	5820	5820	5820	5820	0
129	20241011	170700	13872430	5820	5820	5820	5820	0
130	20241011	170600	13872430	5820	5820	5820	5820	0
131	20241011	170500	13872430	5820	5820	5820	5820	0
132	20241011	170400	13872430	5820	5820	5820	5820	0
133	20241011	170300	13872430	5820	5820	5820	5820	0
134	20241011	170200	13872430	5820	5820	5820	5820	0
135	20241011	170100	13872430	5820	5820	5820	5820	0
136	20241011	170000	13872430	5820	5820	5820	5820	0
137	20241011	165900	13872430	5820	5820	5820	5820	0
138	20241011	165800	13872430	5820	5820	5820	5820	0
139	20241011	165700	13872430	5820	5820	5820	5820	0
140	20241011	165600	13872430	5820	5820	5820	5820	0
141	20241011	165500	13872430	5820	5820	5820	5820	0
142	20241011	165400	13872430	5820	5820	5820	5820	0
143	20241011	165300	13872430	5820	5820	5820	5820	0
144	20241011	165200	13872430	5820	5820	5820	5820	0
145	20241011	165100	13872430	5820	5820	5820	5820	0
146	20241011	165000	13872430	5820	5820	5820	5820	0
147	20241011	164900	13872430	5820	5820	5820	5820	0
148	20241011	164800	13872430	5820	5820	5820	5820	0
149	20241011	164700	13872430	5820	5820	5820	5820	0
150	20241011	164600	13872430	5820	5820	5820	5820	0
151	20241011	164500	13872430	5820	5820	5820	5820	0
152	20241011	164400	13872430	5820	5820	5820	5820	12
153	20241011	164300	13872430	5820	5820	5820	5820	0
154	20241011	164200	13872430	5820	5820	5820	5820	0
155	20241011	164100	13872430	5820	5820	5820	5820	0
156	20241011	164000	13872430	5820	5820	5820	5820	0
157	20241011	163900	13872430	5820	5820	5820	5820	0
158	20241011	163800	13872430	5820	5820	5820	5820	0
159	20241011	163700	13872430	5820	5820	5820	5820	0
160	20241011	163600	13872430	5820	5820	5820	5820	0
161	20241011	163500	13872430	5820	5820	5820	5820	0
162	20241011	163400	13872430	5820	5820	5820	5820	0
163	20241011	163300	13872430	5820	5820	5820	5820	0
164	20241011	163200	13872430	5820	5820	5820	5820	0
165	20241011	163100	13872430	5820	5820	5820	5820	0
166	20241011	163000	13872430	5820	5820	5820	5820	0
167	20241011	162900	13872430	5820	5820	5820	5820	0
168	20241011	162800	13872430	5820	5820	5820	5820	0
169	20241011	162700	13872430	5820	5820	5820	5820	0
170	20241011	162600	13872430	5820	5820	5820	5820	0
171	20241011	162500	13872430	5820	5820	5820	5820	0
172	20241011	162400	13872430	5820	5820	5820	5820	0
173	20241011	162300	13872430	5820	5820	5820	5820	0
174	20241011	162200	13872430	5820	5820	5820	5820	0
175	20241011	162100	13872430	5820	5820	5820	5820	0
176	20241011	162000	13872430	5820	5820	5820	5820	0
177	20241011	161900	13872430	5820	5820	5820	5820	0
178	20241011	161800	13872430	5820	5820	5820	5820	0
179	20241011	161700	13872430	5820	5820	5820	5820	0
180	20241011	161600	13872430	5820	5820	5820	5820	0
181	20241011	161500	13872430	5820	5820	5820	5820	0
182	20241011	161400	13872430	5820	5820	5820	5820	12
183	20241011	161300	13872430	5820	5820	5820	5820	0
184	20241011	161200	13872430	5820	5820	5820	5820	0
185	20241011	161100	13872430	5820	5820	5820	5820	0
186	20241011	161000	13872430	5820	5820	5820	5820	0
187	20241011	160900	13872430	5820	5820	5820	5820	0
188	20241011	160800	13872430	5820	5820	5820	5820	0
189	20241011	160700	13872430	5820	5820	5820	5820	0
190	20241011	160600	13872430	5820	5820	5820	5820	0
191	20241011	160500	13872430	5820	5820	5820	5820	0
192	20241011	160400	13872430	5820	5820	5820	5820	0
193	20241011	160300	13872430	5820	5820	5820	5820	0
194	20241011	160200	13872430	5820	5820	5820	5820	0
195	20241011	160100	13872430	5820	5820	5820	5820	0
196	20241011	160000	13872430	5820	5820	5820	5820	0
197	20241011	155900	13872430	5820	5820	5820	5820	0
198	20241011	155800	13872430	5820	5820	5820	5820	0
199	20241011	155700	13872430	5820	5820	5820	5820	0
200	20241011	155600	13872430	5820	5820	5820	5820	0
201	20241011	155500	13872430	5820	5820	5820	5820	0
202	20241011	155400	13872430	5820	5820	5820	5820	0
203	20241011	155300	13872430	5820	5820	5820	5820	0
204	20241011	155200	13872430	5820	5820	5820	5820	0
205	20241011	155100	13872430	5820	5820	5820	5820	0
206	20241011	155000	13872430	5820	5820	5820	5820	0
207	20241011	154900	13872430	5820	5820	5820	5820	0
208	20241011	154800	13872430	5820	5820	5820	5820	0
209	20241011	154700	13872430	5820	5820	5820	5820	0
210	20241011	154600	13872430	5820	5820	5820	5820	0
211	20241011	154500	13872430	5820	5820	5820	5820	0
212	20241011	154400	13872430	5820	5820	5820	5820	12
213	20241011	154300	13872430	5820	5820	5820	5820	0
214	20241011	154200	13872430	5820	5820	5820	5820	0
215	20241011	154100	13872430	5820	5820	5820	5820	0
216	20241011	154000	13872430	5820	5820	5820	5820	0
217	20241011	153900	13872430	5820	5820	5820	5820	0
218	20241011	153800	13872430	5820	5820	5820	5820	0
219	20241011	153700	13872430	5820	5820	5820	5820	0
220	20241011	153600	13872430	5820	5820	5820	5820	0
221	20241011	153500	13872430	5820	5820	5820	5820	0
222	20241011	153400	13872430	5820	5820	5820	5820	0
223	20241011	153300	13872430	5820	5820	5820	5820	0
224	20241011	153200	13872430	5820	5820	5820	5820	0
225	20241011	153100	13872430	5820	5820	5820	5820	0
226	20241011	153000	13872430	5820	5820	5820	5820	12
227	20241011	152900	13802590	5800	5800	5800	5800	0
228	20241011	152800	13802590	5800	5800	5800	5800	0
229	20241011	152700	13802590	5800	5800	5800	5800	0
230	20241011	152600	13802590	5800	5800	5800	5800	0
231	20241011	152500	13802590	5800	5800	5800	5800	0
232	20241011	152400	13802590	5800	5800	5800	5800	0
233	20241011	152300	13802590	5800	5800	5800	5800	0
234	20241011	152200	13802590	5800	5800	5800	5800	0
235	20241011	152100	13802590	5800	5800	5800	5800	0
236	20241011	152000	13802590	5800	5800	5800	5800	0
237	20241011	151900	13802590	5800	5800	5800	5800	2
238	20241011	151800	13790990	5830	5830	5830	5830	0
239	20241011	151700	13790990	5830	5830	5830	5830	1
240	20241011	151600	13785160	5800	5800	5800	5800	0
241	20241011	151500	13785160	5800	5800	5800	5800	2
242	20241011	151400	13773560	5800	5800	5800	5800	0
243	20241011	151300	13773560	5800	5800	5800	5800	0
244	20241011	151200	13773560	5800	5800	5800	5800	134
245	20241011	151100	12996360	5800	5810	5810	5800	318
246	20241011	151000	11151000	5810	5810	5810	5810	2
247	20241011	150900	11139380	5810	5810	5810	5810	0
248	20241011	150800	11139380	5810	5810	5810	5810	0
249	20241011	150700	11139380	5810	5810	5810	5810	0
250	20241011	150600	11139380	5810	5810	5810	5810	0
251	20241011	150500	11139380	5810	5810	5810	5810	2
252	20241011	150400	11127760	5800	5800	5800	5800	0
253	20241011	150300	11127760	5800	5800	5800	5800	0
254	20241011	150200	11127760	5800	5800	5800	5800	0
255	20241011	150100	11127760	5800	5820	5820	5800	100
256	20241011	150000	10546620	5820	5820	5820	5820	2
257	20241011	145900	10534980	5820	5820	5820	5820	0
258	20241011	145800	10534980	5820	5820	5820	5820	0
259	20241011	145700	10534980	5820	5820	5820	5820	0
260	20241011	145600	10534980	5820	5820	5820	5820	0
261	20241011	145500	10534980	5820	5820	5820	5820	2
262	20241011	145400	10523340	5820	5820	5820	5820	0
263	20241011	145300	10523340	5820	5820	5820	5820	0
264	20241011	145200	10523340	5820	5820	5820	5820	0
265	20241011	145100	10523340	5820	5820	5820	5820	0
266	20241011	145000	10523340	5820	5820	5820	5820	2
267	20241011	144900	10511700	5820	5820	5820	5820	0
268	20241011	144800	10511700	5820	5820	5820	5820	0
269	20241011	144700	10511700	5820	5820	5820	5820	0
270	20241011	144600	10511700	5820	5820	5820	5820	0
271	20241011	144500	10511700	5820	5820	5820	5820	2
272	20241011	144400	10500060	5810	5810	5810	5810	0
273	20241011	144300	10500060	5810	5810	5810	5810	0
274	20241011	144200	10500060	5810	5810	5810	5810	0
275	20241011	144100	10500060	5810	5810	5810	5810	0
276	20241011	144000	10500060	5810	5810	5810	5810	2
277	20241011	143900	10488440	5820	5820	5820	5820	0
278	20241011	143800	10488440	5820	5820	5820	5820	0
279	20241011	143700	10488440	5820	5820	5820	5820	0
280	20241011	143600	10488440	5820	5820	5820	5820	0
281	20241011	143500	10488440	5820	5820	5820	5820	82
282	20241011	143400	10011200	5820	5820	5820	5820	0
283	20241011	143300	10011200	5820	5820	5820	5820	0
284	20241011	143200	10011200	5820	5820	5820	5820	0
285	20241011	143100	10011200	5820	5820	5820	5820	0
286	20241011	143000	10011200	5820	5820	5820	5820	2
287	20241011	142900	9999560	5820	5820	5820	5820	0
288	20241011	142800	9999560	5820	5820	5820	5820	0
289	20241011	142700	9999560	5820	5820	5820	5820	0
290	20241011	142600	9999560	5820	5820	5820	5820	0
291	20241011	142500	9999560	5820	5820	5820	5820	2
292	20241011	142400	9987920	5830	5830	5830	5830	0
293	20241011	142300	9987920	5830	5830	5830	5830	0
294	20241011	142200	9987920	5830	5830	5830	5830	0
295	20241011	142100	9987920	5830	5830	5830	5830	0
296	20241011	142000	9987920	5830	5820	5830	5820	102
297	20241011	141900	9393280	5820	5820	5820	5820	0
298	20241011	141800	9393280	5820	5820	5820	5820	0
299	20241011	141700	9393280	5820	5840	5840	5820	249
300	20241011	141600	7941560	5830	5830	5830	5830	0
301	20241011	141500	7941560	5830	5830	5830	5830	2
302	20241011	141400	7929900	5840	5840	5840	5840	0
303	20241011	141300	7929900	5840	5840	5840	5840	0
304	20241011	141200	7929900	5840	5840	5840	5840	16
305	20241011	141100	7836460	5840	5840	5840	5840	0
306	20241011	141000	7836460	5840	5840	5840	5840	2
307	20241011	140900	7824780	5840	5840	5840	5840	0
308	20241011	140800	7824780	5840	5840	5840	5840	0
309	20241011	140700	7824780	5840	5840	5840	5840	0
310	20241011	140600	7824780	5840	5840	5840	5840	0
311	20241011	140500	7824780	5840	5840	5840	5840	2
312	20241011	140400	7813100	5840	5840	5840	5840	0
313	20241011	140300	7813100	5840	5840	5840	5840	0
314	20241011	140200	7813100	5840	5840	5840	5840	0
315	20241011	140100	7813100	5840	5840	5840	5840	0
316	20241011	140000	7813100	5840	5840	5840	5840	2
317	20241011	135900	7801420	5840	5840	5840	5840	0
318	20241011	135800	7801420	5840	5840	5840	5840	0
319	20241011	135700	7801420	5840	5840	5840	5840	0
320	20241011	135600	7801420	5840	5840	5840	5840	0
321	20241011	135500	7801420	5840	5840	5840	5840	2
322	20241011	135400	7789740	5840	5840	5840	5840	0
323	20241011	135300	7789740	5840	5840	5840	5840	0
324	20241011	135200	7789740	5840	5840	5840	5840	0
325	20241011	135100	7789740	5840	5840	5840	5840	0
326	20241011	135000	7789740	5840	5840	5840	5840	2
327	20241011	134900	7778060	5840	5840	5840	5840	0
328	20241011	134800	7778060	5840	5840	5840	5840	0
329	20241011	134700	7778060	5840	5840	5840	5840	0
330	20241011	134600	7778060	5840	5840	5840	5840	0
331	20241011	134500	7778060	5840	5840	5840	5840	2
332	20241011	134400	7766380	5840	5840	5840	5840	0
333	20241011	134300	7766380	5840	5840	5840	5840	0
334	20241011	134200	7766380	5840	5840	5840	5840	0
335	20241011	134100	7766380	5840	5840	5840	5840	0
336	20241011	134000	7766380	5840	5840	5840	5840	2
337	20241011	133900	7754700	5840	5840	5840	5840	0
338	20241011	133800	7754700	5840	5840	5840	5840	0
339	20241011	133700	7754700	5840	5840	5840	5840	0
340	20241011	133600	7754700	5840	5840	5840	5840	0
341	20241011	133500	7754700	5840	5840	5840	5840	2
342	20241011	133400	7743020	5840	5840	5840	5840	0
343	20241011	133300	7743020	5840	5840	5840	5840	0
344	20241011	133200	7743020	5840	5840	5840	5840	0
345	20241011	133100	7743020	5840	5840	5840	5840	0
346	20241011	133000	7743020	5840	5840	5840	5840	2
347	20241011	132900	7731340	5840	5840	5840	5840	0
348	20241011	132800	7731340	5840	5840	5840	5840	0
349	20241011	132700	7731340	5840	5840	5840	5840	0
350	20241011	132600	7731340	5840	5840	5840	5840	0
351	20241011	132500	7731340	5840	5840	5840	5840	2
352	20241011	132400	7719660	5840	5840	5840	5840	0
353	20241011	132300	7719660	5840	5840	5840	5840	0
354	20241011	132200	7719660	5840	5840	5840	5840	0
355	20241011	132100	7719660	5840	5840	5840	5840	40
356	20241011	132000	7486060	5840	5840	5840	5840	2
357	20241011	131900	7474380	5850	5850	5850	5850	0
358	20241011	131800	7474380	5850	5850	5850	5850	0
359	20241011	131700	7474380	5850	5850	5850	5850	0
360	20241011	131600	7474380	5850	5850	5850	5850	0
361	20241011	131500	7474380	5850	5850	5850	5850	2
362	20241011	131400	7462680	5850	5850	5850	5850	0
363	20241011	131300	7462680	5850	5850	5850	5850	13
364	20241011	131200	7386630	5840	5840	5840	5840	0
365	20241011	131100	7386630	5840	5840	5840	5840	0
366	20241011	131000	7386630	5840	5840	5840	5840	2
367	20241011	130900	7374950	5840	5840	5840	5840	0
368	20241011	130800	7374950	5840	5840	5840	5840	0
369	20241011	130700	7374950	5840	5840	5840	5840	0
370	20241011	130600	7374950	5840	5840	5840	5840	0
371	20241011	130500	7374950	5840	5840	5840	5840	2
372	20241011	130400	7363270	5840	5840	5840	5840	0
373	20241011	130300	7363270	5840	5840	5840	5840	0
374	20241011	130200	7363270	5840	5840	5840	5840	0
375	20241011	130100	7363270	5840	5840	5840	5840	0
376	20241011	130000	7363270	5840	5840	5840	5840	2
377	20241011	125900	7351590	5840	5840	5840	5840	0
378	20241011	125800	7351590	5840	5840	5840	5840	0
379	20241011	125700	7351590	5840	5840	5840	5840	0
380	20241011	125600	7351590	5840	5840	5840	5840	0
381	20241011	125500	7351590	5840	5840	5840	5840	2
382	20241011	125400	7339910	5830	5830	5830	5830	0
383	20241011	125300	7339910	5830	5830	5830	5830	0
384	20241011	125200	7339910	5830	5830	5830	5830	0
385	20241011	125100	7339910	5830	5830	5830	5830	0
386	20241011	125000	7339910	5830	5830	5830	5830	2
387	20241011	124900	7328250	5830	5830	5830	5830	0
388	20241011	124800	7328250	5830	5830	5830	5830	0
389	20241011	124700	7328250	5830	5830	5830	5830	0
390	20241011	124600	7328250	5830	5830	5830	5830	0
391	20241011	124500	7328250	5830	5830	5830	5830	2
392	20241011	124400	7316590	5830	5830	5830	5830	0
393	20241011	124300	7316590	5830	5830	5830	5830	0
394	20241011	124200	7316590	5830	5830	5830	5830	0
395	20241011	124100	7316590	5830	5830	5830	5830	0
396	20241011	124000	7316590	5830	5830	5830	5830	2
397	20241011	123900	7304930	5830	5830	5830	5830	0
398	20241011	123800	7304930	5830	5830	5830	5830	0
399	20241011	123700	7304930	5830	5830	5830	5830	0
400	20241011	123600	7304930	5830	5830	5830	5830	0
401	20241011	123500	7304930	5830	5830	5830	5830	2
402	20241011	123400	7293270	5830	5830	5830	5830	0
403	20241011	123300	7293270	5830	5830	5830	5830	0
404	20241011	123200	7293270	5830	5830	5830	5830	0
405	20241011	123100	7293270	5830	5830	5830	5830	0
406	20241011	123000	7293270	5830	5830	5830	5830	2
407	20241011	122900	7281610	5830	5830	5830	5830	0
408	20241011	122800	7281610	5830	5830	5830	5830	0
409	20241011	122700	7281610	5830	5830	5830	5830	0
410	20241011	122600	7281610	5830	5830	5830	5830	0
411	20241011	122500	7281610	5830	5830	5830	5830	2
412	20241011	122400	7269950	5830	5830	5830	5830	0
413	20241011	122300	7269950	5830	5830	5830	5830	200
414	20241011	122200	6103950	5830	5830	5830	5830	0
415	20241011	122100	6103950	5830	5830	5830	5830	0
416	20241011	122000	6103950	5830	5830	5830	5830	2
417	20241011	121900	6092290	5850	5850	5850	5850	2
418	20241011	121800	6080590	5830	5830	5830	5830	0
419	20241011	121700	6080590	5830	5830	5830	5830	0
420	20241011	121600	6080590	5830	5830	5830	5830	0
421	20241011	121500	6080590	5830	5830	5830	5830	2
422	20241011	121400	6068930	5830	5830	5830	5830	0
423	20241011	121300	6068930	5830	5830	5830	5830	0
424	20241011	121200	6068930	5830	5830	5830	5830	0
425	20241011	121100	6068930	5830	5830	5830	5830	0
426	20241011	121000	6068930	5830	5830	5830	5830	2
427	20241011	120900	6057270	5830	5830	5830	5830	0
428	20241011	120800	6057270	5830	5830	5830	5830	0
429	20241011	120700	6057270	5830	5830	5830	5830	0
430	20241011	120600	6057270	5830	5830	5830	5830	0
431	20241011	120500	6057270	5830	5830	5830	5830	2
432	20241011	120400	6045610	5830	5830	5830	5830	0
433	20241011	120300	6045610	5830	5830	5830	5830	0
434	20241011	120200	6045610	5830	5830	5830	5830	0
435	20241011	120100	6045610	5830	5830	5830	5830	0
436	20241011	120000	6045610	5830	5830	5830	5830	2
437	20241011	115900	6033950	5830	5830	5830	5830	0
438	20241011	115800	6033950	5830	5830	5830	5830	0
439	20241011	115700	6033950	5830	5830	5830	5830	0
440	20241011	115600	6033950	5830	5830	5830	5830	0
441	20241011	115500	6033950	5830	5830	5830	5830	1
442	20241011	115400	6028120	5850	5850	5850	5850	0
443	20241011	115300	6028120	5850	5850	5850	5850	0
444	20241011	115200	6028120	5850	5850	5850	5850	0
445	20241011	115100	6028120	5850	5850	5850	5850	0
446	20241011	115000	6028120	5850	5850	5850	5850	0
447	20241011	114900	6028120	5850	5850	5850	5850	100
448	20241011	114800	5443120	5840	5840	5840	5840	0
449	20241011	114700	5443120	5840	5840	5840	5840	0
450	20241011	114600	5443120	5840	5840	5840	5840	0
451	20241011	114500	5443120	5840	5840	5840	5840	0
452	20241011	114400	5443120	5840	5840	5840	5840	0
453	20241011	114300	5443120	5840	5840	5840	5840	0
454	20241011	114200	5443120	5840	5840	5840	5840	0
455	20241011	114100	5443120	5840	5840	5840	5840	15
456	20241011	114000	5355520	5840	5840	5840	5840	0
457	20241011	113900	5355520	5840	5840	5840	5840	0
458	20241011	113800	5355520	5840	5840	5840	5840	0
459	20241011	113700	5355520	5840	5840	5840	5840	0
460	20241011	113600	5355520	5840	5840	5840	5840	1
461	20241011	113500	5349680	5840	5840	5840	5840	0
462	20241011	113400	5349680	5840	5840	5840	5840	0
463	20241011	113300	5349680	5840	5840	5840	5840	0
464	20241011	113200	5349680	5840	5840	5840	5840	0
465	20241011	113100	5349680	5840	5840	5840	5840	0
466	20241011	113000	5349680	5840	5840	5840	5840	0
467	20241011	112900	5349680	5840	5840	5840	5840	0
468	20241011	112800	5349680	5840	5840	5840	5840	0
469	20241011	112700	5349680	5840	5840	5840	5840	0
470	20241011	112600	5349680	5840	5840	5840	5840	0
471	20241011	112500	5349680	5840	5840	5840	5840	0
472	20241011	112400	5349680	5840	5840	5840	5840	0
473	20241011	112300	5349680	5840	5840	5840	5840	0
474	20241011	112200	5349680	5840	5840	5840	5840	0
475	20241011	112100	5349680	5840	5840	5840	5840	0
476	20241011	112000	5349680	5840	5840	5840	5840	0
477	20241011	111900	5349680	5840	5840	5840	5840	0
478	20241011	111800	5349680	5840	5840	5840	5840	0
479	20241011	111700	5349680	5840	5840	5840	5840	0
480	20241011	111600	5349680	5840	5840	5840	5840	2
481	20241011	111500	5338000	5830	5830	5830	5830	0
482	20241011	111400	5338000	5830	5840	5840	5830	12
483	20241011	111300	5267930	5850	5860	5860	5850	84
484	20241011	111200	4776300	5890	5890	5890	5890	0
485	20241011	111100	4776300	5890	5890	5890	5890	0
486	20241011	111000	4776300	5890	5890	5890	5890	0
487	20241011	110900	4776300	5890	5890	5890	5890	0
488	20241011	110800	4776300	5890	5890	5890	5890	0
489	20241011	110700	4776300	5890	5890	5890	5890	0
490	20241011	110600	4776300	5890	5890	5890	5890	0
491	20241011	110500	4776300	5890	5890	5890	5890	0
492	20241011	110400	4776300	5890	5890	5890	5890	0
493	20241011	110300	4776300	5890	5890	5890	5890	0
494	20241011	110200	4776300	5890	5890	5890	5890	2
495	20241011	110100	4764520	5890	5890	5890	5890	0
496	20241011	110000	4764520	5890	5890	5890	5890	0
497	20241011	105900	4764520	5890	5890	5890	5890	0
498	20241011	105800	4764520	5890	5890	5890	5890	0
499	20241011	105700	4764520	5890	5890	5890	5890	0
500	20241011	105600	4764520	5890	5890	5890	5890	0
501	20241011	105500	4764520	5890	5890	5890	5890	0
502	20241011	105400	4764520	5890	5890	5890	5890	0
503	20241011	105300	4764520	5890	5890	5890	5890	100
504	20241011	105200	4175520	5880	5880	5880	5880	0
505	20241011	105100	4175520	5880	5880	5880	5880	0
506	20241011	105000	4175520	5880	5880	5880	5880	200
507	20241011	104900	2999520	5880	5880	5880	5880	200
508	20241011	104800	1823520	5860	5860	5860	5860	0
509	20241011	104700	1823520	5860	5860	5860	5860	0
510	20241011	104600	1823520	5860	5860	5860	5860	0
511	20241011	104500	1823520	5860	5860	5860	5860	0
512	20241011	104400	1823520	5860	5860	5860	5860	0
513	20241011	104300	1823520	5860	5860	5860	5860	0
514	20241011	104200	1823520	5860	5860	5860	5860	0
515	20241011	104100	1823520	5860	5840	5860	5840	19
516	20241011	104000	1712200	5840	5840	5840	5840	0
517	20241011	103900	1712200	5840	5840	5840	5840	0
518	20241011	103800	1712200	5840	5840	5840	5840	0
519	20241011	103700	1712200	5840	5840	5840	5840	0
520	20241011	103600	1712200	5840	5840	5840	5840	0
521	20241011	103500	1712200	5840	5840	5840	5840	1
522	20241011	103400	1706360	5840	5840	5840	5840	0
523	20241011	103300	1706360	5840	5840	5840	5840	0
524	20241011	103200	1706360	5840	5840	5840	5840	0
525	20241011	103100	1706360	5840	5840	5840	5840	0
526	20241011	103000	1706360	5840	5840	5840	5840	5
527	20241011	102900	1677160	5840	5840	5840	5840	1
528	20241011	102800	1671320	5840	5840	5840	5840	0
529	20241011	102700	1671320	5840	5840	5840	5840	0
530	20241011	102600	1671320	5840	5840	5840	5840	0
531	20241011	102500	1671320	5840	5840	5840	5840	0
532	20241011	102400	1671320	5840	5840	5840	5840	1
533	20241011	102300	1665480	5840	5840	5840	5840	0
534	20241011	102200	1665480	5840	5840	5840	5840	0
535	20241011	102100	1665480	5840	5840	5840	5840	0
536	20241011	102000	1665480	5840	5840	5840	5840	0
537	20241011	101900	1665480	5840	5840	5840	5840	0
538	20241011	101800	1665480	5840	5840	5840	5840	1
539	20241011	101700	1659640	5840	5840	5840	5840	0
540	20241011	101600	1659640	5840	5840	5840	5840	0
541	20241011	101500	1659640	5840	5840	5840	5840	0
542	20241011	101400	1659640	5840	5840	5840	5840	0
543	20241011	101300	1659640	5840	5840	5840	5840	0
544	20241011	101200	1659640	5840	5840	5840	5840	1
545	20241011	101100	1653800	5850	5850	5850	5850	0
546	20241011	101000	1653800	5850	5850	5850	5850	68
547	20241011	100900	1256000	5850	5850	5850	5850	0
548	20241011	100800	1256000	5850	5850	5850	5850	0
549	20241011	100700	1256000	5850	5850	5850	5850	0
550	20241011	100600	1256000	5850	5850	5850	5850	1
551	20241011	100500	1250150	5850	5850	5850	5850	4
552	20241011	100400	1226750	5850	5850	5850	5850	0
553	20241011	100300	1226750	5850	5850	5850	5850	0
554	20241011	100200	1226750	5850	5850	5850	5850	0
555	20241011	100100	1226750	5850	5850	5850	5850	1
556	20241011	100000	1220900	5850	5850	5850	5850	0
557	20241011	095900	1220900	5850	5850	5850	5850	0
558	20241011	095800	1220900	5850	5850	5850	5850	0
559	20241011	095700	1220900	5850	5850	5850	5850	0
560	20241011	095600	1220900	5850	5850	5850	5850	0
561	20241011	095500	1220900	5850	5850	5850	5850	1
562	20241011	095400	1215050	5850	5850	5850	5850	0
563	20241011	095300	1215050	5850	5850	5850	5850	0
564	20241011	095200	1215050	5850	5850	5850	5850	0
565	20241011	095100	1215050	5850	5850	5850	5850	0
566	20241011	095000	1215050	5850	5850	5850	5850	1
567	20241011	094900	1209200	5850	5850	5850	5850	0
568	20241011	094800	1209200	5850	5850	5850	5850	0
569	20241011	094700	1209200	5850	5850	5850	5850	95
570	20241011	094600	653450	5850	5850	5850	5850	0
571	20241011	094500	653450	5850	5850	5850	5850	0
572	20241011	094400	653450	5850	5850	5850	5850	1
573	20241011	094300	647600	5890	5890	5890	5890	0
574	20241011	094200	647600	5890	5890	5890	5890	0
575	20241011	094100	647600	5890	5890	5890	5890	5
576	20241011	094000	618150	5850	5850	5850	5850	0
577	20241011	093900	618150	5850	5850	5850	5850	1
578	20241011	093800	612300	5850	5850	5850	5850	0
579	20241011	093700	612300	5850	5850	5850	5850	0
580	20241011	093600	612300	5850	5850	5850	5850	0
581	20241011	093500	612300	5850	5850	5850	5850	0
582	20241011	093400	612300	5850	5850	5850	5850	0
583	20241011	093300	612300	5850	5850	5850	5850	1
584	20241011	093200	606450	5850	5850	5850	5850	0
585	20241011	093100	606450	5850	5850	5850	5850	0
586	20241011	093000	606450	5850	5850	5850	5850	0
587	20241011	092900	606450	5850	5850	5850	5850	0
588	20241011	092800	606450	5850	5850	5850	5850	0
589	20241011	092700	606450	5850	5850	5850	5850	1
590	20241011	092600	600600	5850	5850	5850	5850	0
591	20241011	092500	600600	5850	5850	5850	5850	0
592	20241011	092400	600600	5850	5850	5850	5850	0
593	20241011	092300	600600	5850	5850	5850	5850	0
594	20241011	092200	600600	5850	5850	5850	5850	1
595	20241011	092100	594750	5850	5850	5850	5850	0
596	20241011	092000	594750	5850	5850	5850	5850	0
597	20241011	091900	594750	5850	5850	5850	5850	0
598	20241011	091800	594750	5850	5850	5850	5850	0
599	20241011	091700	594750	5850	5850	5850	5850	0
600	20241011	091600	594750	5850	5850	5850	5850	1
601	20241011	091500	588900	5850	5850	5850	5850	2
602	20241011	091400	577200	5850	5850	5850	5850	0
603	20241011	091300	577200	5850	5850	5850	5850	0
604	20241011	091200	577200	5850	5850	5850	5850	0
605	20241011	091100	577200	5850	5850	5850	5850	0
606	20241011	091000	577200	5850	5850	5850	5850	3
607	20241011	090900	559650	5890	5890	5890	5890	0
608	20241011	090800	559650	5890	5890	5890	5890	0
609	20241011	090700	559650	5890	5890	5890	5890	0
610	20241011	090600	559650	5890	5890	5890	5890	0
611	20241011	090500	559650	5890	5890	5890	5890	65
612	20241011	090400	176800	5900	5900	5900	5900	0
613	20241011	090300	176800	5900	5900	5900	5900	0
614	20241011	090200	176800	5900	5900	5900	5900	0
615	20241011	090100	176800	5900	5900	5900	5900	0
616	20241011	090000	176800	5900	5900	5900	5900	26