KissMeData/023150/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	190800	18534600	5860	5860	5860	5860	31
3	20241023	190700	18534600	5860	5860	5860	5860	0
4	20241023	190600	18534600	5860	5860	5860	5860	0
5	20241023	190500	18534600	5860	5860	5860	5860	0
6	20241023	190400	18534600	5860	5860	5860	5860	0
7	20241023	190300	18534600	5860	5860	5860	5860	0
8	20241023	190200	18534600	5860	5860	5860	5860	0
9	20241023	190100	18534600	5860	5860	5860	5860	0
10	20241023	190000	18534600	5860	5860	5860	5860	0
11	20241023	185900	18534600	5860	5860	5860	5860	0
12	20241023	185800	18534600	5860	5860	5860	5860	0
13	20241023	185700	18534600	5860	5860	5860	5860	0
14	20241023	185600	18534600	5860	5860	5860	5860	0
15	20241023	185500	18534600	5860	5860	5860	5860	0
16	20241023	185400	18534600	5860	5860	5860	5860	0
17	20241023	185300	18534600	5860	5860	5860	5860	0
18	20241023	185200	18534600	5860	5860	5860	5860	0
19	20241023	185100	18534600	5860	5860	5860	5860	0
20	20241023	185000	18534600	5860	5860	5860	5860	0
21	20241023	184900	18534600	5860	5860	5860	5860	0
22	20241023	184800	18534600	5860	5860	5860	5860	0
23	20241023	184700	18534600	5860	5860	5860	5860	0
24	20241023	184600	18534600	5860	5860	5860	5860	0
25	20241023	184500	18534600	5860	5860	5860	5860	0
26	20241023	184400	18534600	5860	5860	5860	5860	0
27	20241023	184300	18534600	5860	5860	5860	5860	0
28	20241023	184200	18534600	5860	5860	5860	5860	0
29	20241023	184100	18534600	5860	5860	5860	5860	0
30	20241023	184000	18534600	5860	5860	5860	5860	0
31	20241023	183900	18534600	5860	5860	5860	5860	0
32	20241023	183800	18534600	5860	5860	5860	5860	31
33	20241023	183700	18534600	5860	5860	5860	5860	0
34	20241023	183600	18534600	5860	5860	5860	5860	0
35	20241023	183500	18534600	5860	5860	5860	5860	0
36	20241023	183400	18534600	5860	5860	5860	5860	0
37	20241023	183300	18534600	5860	5860	5860	5860	0
38	20241023	183200	18534600	5860	5860	5860	5860	0
39	20241023	183100	18534600	5860	5860	5860	5860	0
40	20241023	183000	18534600	5860	5860	5860	5860	0
41	20241023	182900	18534600	5860	5860	5860	5860	0
42	20241023	182800	18534600	5860	5860	5860	5860	0
43	20241023	182700	18534600	5860	5860	5860	5860	0
44	20241023	182600	18534600	5860	5860	5860	5860	0
45	20241023	182500	18534600	5860	5860	5860	5860	0
46	20241023	182400	18534600	5860	5860	5860	5860	0
47	20241023	182300	18534600	5860	5860	5860	5860	0
48	20241023	182200	18534600	5860	5860	5860	5860	0
49	20241023	182100	18534600	5860	5860	5860	5860	0
50	20241023	182000	18534600	5860	5860	5860	5860	0
51	20241023	181900	18534600	5860	5860	5860	5860	0
52	20241023	181800	18534600	5860	5860	5860	5860	0
53	20241023	181700	18534600	5860	5860	5860	5860	0
54	20241023	181600	18534600	5860	5860	5860	5860	0
55	20241023	181500	18534600	5860	5860	5860	5860	0
56	20241023	181400	18534600	5860	5860	5860	5860	0
57	20241023	181300	18534600	5860	5860	5860	5860	0
58	20241023	181200	18534600	5860	5860	5860	5860	0
59	20241023	181100	18534600	5860	5860	5860	5860	0
60	20241023	181000	18534600	5860	5860	5860	5860	0
61	20241023	180900	18534600	5860	5860	5860	5860	0
62	20241023	180800	18534600	5860	5860	5860	5860	31
63	20241023	180700	18534600	5860	5860	5860	5860	0
64	20241023	180600	18534600	5860	5860	5860	5860	0
65	20241023	180500	18534600	5860	5860	5860	5860	0
66	20241023	180400	18534600	5860	5860	5860	5860	0
67	20241023	180300	18534600	5860	5860	5860	5860	0
68	20241023	180200	18534600	5860	5860	5860	5860	0
69	20241023	180100	18534600	5860	5860	5860	5860	0
70	20241023	180000	18534600	5860	5860	5860	5860	0
71	20241023	175900	18534600	5860	5860	5860	5860	0
72	20241023	175800	18534600	5860	5860	5860	5860	0
73	20241023	175700	18534600	5860	5860	5860	5860	0
74	20241023	175600	18534600	5860	5860	5860	5860	0
75	20241023	175500	18534600	5860	5860	5860	5860	0
76	20241023	175400	18534600	5860	5860	5860	5860	0
77	20241023	175300	18534600	5860	5860	5860	5860	0
78	20241023	175200	18534600	5860	5860	5860	5860	0
79	20241023	175100	18534600	5860	5860	5860	5860	0
80	20241023	175000	18534600	5860	5860	5860	5860	0
81	20241023	174900	18534600	5860	5860	5860	5860	0
82	20241023	174800	18534600	5860	5860	5860	5860	0
83	20241023	174700	18534600	5860	5860	5860	5860	0
84	20241023	174600	18534600	5860	5860	5860	5860	0
85	20241023	174500	18534600	5860	5860	5860	5860	0
86	20241023	174400	18534600	5860	5860	5860	5860	0
87	20241023	174300	18534600	5860	5860	5860	5860	0
88	20241023	174200	18534600	5860	5860	5860	5860	0
89	20241023	174100	18534600	5860	5860	5860	5860	0
90	20241023	174000	18534600	5860	5860	5860	5860	0
91	20241023	173900	18534600	5860	5860	5860	5860	0
92	20241023	173800	18534600	5860	5860	5860	5860	31
93	20241023	173700	18534600	5860	5860	5860	5860	0
94	20241023	173600	18534600	5860	5860	5860	5860	0
95	20241023	173500	18534600	5860	5860	5860	5860	0
96	20241023	173400	18534600	5860	5860	5860	5860	0
97	20241023	173300	18534600	5860	5860	5860	5860	0
98	20241023	173200	18534600	5860	5860	5860	5860	0
99	20241023	173100	18534600	5860	5860	5860	5860	0
100	20241023	173000	18534600	5860	5860	5860	5860	0
101	20241023	172900	18534600	5860	5860	5860	5860	0
102	20241023	172800	18534600	5860	5860	5860	5860	0
103	20241023	172700	18534600	5860	5860	5860	5860	0
104	20241023	172600	18534600	5860	5860	5860	5860	0
105	20241023	172500	18534600	5860	5860	5860	5860	0
106	20241023	172400	18534600	5860	5860	5860	5860	0
107	20241023	172300	18534600	5860	5860	5860	5860	0
108	20241023	172200	18534600	5860	5860	5860	5860	0
109	20241023	172100	18534600	5860	5860	5860	5860	0
110	20241023	172000	18534600	5860	5860	5860	5860	0
111	20241023	171900	18534600	5860	5860	5860	5860	0
112	20241023	171800	18534600	5860	5860	5860	5860	0
113	20241023	171700	18534600	5860	5860	5860	5860	0
114	20241023	171600	18534600	5860	5860	5860	5860	0
115	20241023	171500	18534600	5860	5860	5860	5860	0
116	20241023	171400	18534600	5860	5860	5860	5860	0
117	20241023	171300	18534600	5860	5860	5860	5860	0
118	20241023	171200	18534600	5860	5860	5860	5860	0
119	20241023	171100	18534600	5860	5860	5860	5860	0
120	20241023	171000	18534600	5860	5860	5860	5860	0
121	20241023	170900	18534600	5860	5860	5860	5860	0
122	20241023	170800	18534600	5860	5860	5860	5860	31
123	20241023	170700	18534600	5860	5860	5860	5860	0
124	20241023	170600	18534600	5860	5860	5860	5860	0
125	20241023	170500	18534600	5860	5860	5860	5860	0
126	20241023	170400	18534600	5860	5860	5860	5860	0
127	20241023	170300	18534600	5860	5860	5860	5860	0
128	20241023	170200	18534600	5860	5860	5860	5860	0
129	20241023	170100	18534600	5860	5860	5860	5860	0
130	20241023	170000	18534600	5860	5860	5860	5860	0
131	20241023	165900	18534600	5860	5860	5860	5860	0
132	20241023	165800	18534600	5860	5860	5860	5860	0
133	20241023	165700	18534600	5860	5860	5860	5860	0
134	20241023	165600	18534600	5860	5860	5860	5860	0
135	20241023	165500	18534600	5860	5860	5860	5860	0
136	20241023	165400	18534600	5860	5860	5860	5860	0
137	20241023	165300	18534600	5860	5860	5860	5860	0
138	20241023	165200	18534600	5860	5860	5860	5860	0
139	20241023	165100	18534600	5860	5860	5860	5860	0
140	20241023	165000	18534600	5860	5860	5860	5860	0
141	20241023	164900	18534600	5860	5860	5860	5860	0
142	20241023	164800	18534600	5860	5860	5860	5860	0
143	20241023	164700	18534600	5860	5860	5860	5860	0
144	20241023	164600	18534600	5860	5860	5860	5860	0
145	20241023	164500	18534600	5860	5860	5860	5860	0
146	20241023	164400	18534600	5860	5860	5860	5860	0
147	20241023	164300	18534600	5860	5860	5860	5860	0
148	20241023	164200	18534600	5860	5860	5860	5860	0
149	20241023	164100	18534600	5860	5860	5860	5860	0
150	20241023	164000	18534600	5860	5860	5860	5860	0
151	20241023	163900	18534600	5860	5860	5860	5860	0
152	20241023	163800	18534600	5860	5860	5860	5860	31
153	20241023	163700	18534600	5860	5860	5860	5860	0
154	20241023	163600	18534600	5860	5860	5860	5860	0
155	20241023	163500	18534600	5860	5860	5860	5860	0
156	20241023	163400	18534600	5860	5860	5860	5860	0
157	20241023	163300	18534600	5860	5860	5860	5860	0
158	20241023	163200	18534600	5860	5860	5860	5860	0
159	20241023	163100	18534600	5860	5860	5860	5860	0
160	20241023	163000	18534600	5860	5860	5860	5860	0
161	20241023	162900	18534600	5860	5860	5860	5860	0
162	20241023	162800	18534600	5860	5860	5860	5860	0
163	20241023	162700	18534600	5860	5860	5860	5860	0
164	20241023	162600	18534600	5860	5860	5860	5860	0
165	20241023	162500	18534600	5860	5860	5860	5860	0
166	20241023	162400	18534600	5860	5860	5860	5860	0
167	20241023	162300	18534600	5860	5860	5860	5860	0
168	20241023	162200	18534600	5860	5860	5860	5860	0
169	20241023	162100	18534600	5860	5860	5860	5860	0
170	20241023	162000	18534600	5860	5860	5860	5860	0
171	20241023	161900	18534600	5860	5860	5860	5860	0
172	20241023	161800	18534600	5860	5860	5860	5860	0
173	20241023	161700	18534600	5860	5860	5860	5860	0
174	20241023	161600	18534600	5860	5860	5860	5860	0
175	20241023	161500	18534600	5860	5860	5860	5860	0
176	20241023	161400	18534600	5860	5860	5860	5860	0
177	20241023	161300	18534600	5860	5860	5860	5860	0
178	20241023	161200	18534600	5860	5860	5860	5860	0
179	20241023	161100	18534600	5860	5860	5860	5860	0
180	20241023	161000	18534600	5860	5860	5860	5860	0
181	20241023	160900	18534600	5860	5860	5860	5860	0
182	20241023	160800	18534600	5860	5860	5860	5860	31
183	20241023	160700	18534600	5860	5860	5860	5860	0
184	20241023	160600	18534600	5860	5860	5860	5860	0
185	20241023	160500	18534600	5860	5860	5860	5860	0
186	20241023	160400	18534600	5860	5860	5860	5860	0
187	20241023	160300	18534600	5860	5860	5860	5860	0
188	20241023	160200	18534600	5860	5860	5860	5860	0
189	20241023	160100	18534600	5860	5860	5860	5860	0
190	20241023	160000	18534600	5860	5860	5860	5860	0
191	20241023	155900	18534600	5860	5860	5860	5860	0
192	20241023	155800	18534600	5860	5860	5860	5860	0
193	20241023	155700	18534600	5860	5860	5860	5860	0
194	20241023	155600	18534600	5860	5860	5860	5860	0
195	20241023	155500	18534600	5860	5860	5860	5860	0
196	20241023	155400	18534600	5860	5860	5860	5860	0
197	20241023	155300	18534600	5860	5860	5860	5860	0
198	20241023	155200	18534600	5860	5860	5860	5860	0
199	20241023	155100	18534600	5860	5860	5860	5860	0
200	20241023	155000	18534600	5860	5860	5860	5860	0
201	20241023	154900	18534600	5860	5860	5860	5860	0
202	20241023	154800	18534600	5860	5860	5860	5860	0
203	20241023	154700	18534600	5860	5860	5860	5860	0
204	20241023	154600	18534600	5860	5860	5860	5860	0
205	20241023	154500	18534600	5860	5860	5860	5860	0
206	20241023	154400	18534600	5860	5860	5860	5860	0
207	20241023	154300	18534600	5860	5860	5860	5860	0
208	20241023	154200	18534600	5860	5860	5860	5860	0
209	20241023	154100	18534600	5860	5860	5860	5860	0
210	20241023	154000	18534600	5860	5860	5860	5860	0
211	20241023	153900	18534600	5860	5860	5860	5860	0
212	20241023	153800	18534600	5860	5860	5860	5860	31
213	20241023	153700	18534600	5860	5860	5860	5860	0
214	20241023	153600	18534600	5860	5860	5860	5860	0
215	20241023	153500	18534600	5860	5860	5860	5860	0
216	20241023	153400	18534600	5860	5860	5860	5860	0
217	20241023	153300	18534600	5860	5860	5860	5860	0
218	20241023	153200	18534600	5860	5860	5860	5860	0
219	20241023	153100	18534600	5860	5860	5860	5860	0
220	20241023	153000	18534600	5860	5860	5860	5860	31
221	20241023	152900	18352940	5870	5870	5870	5870	0
222	20241023	152800	18352940	5870	5870	5870	5870	0
223	20241023	152700	18352940	5870	5870	5870	5870	0
224	20241023	152600	18352940	5870	5870	5870	5870	0
225	20241023	152500	18352940	5870	5870	5870	5870	0
226	20241023	152400	18352940	5870	5870	5870	5870	0
227	20241023	152300	18352940	5870	5870	5870	5870	0
228	20241023	152200	18352940	5870	5870	5870	5870	0
229	20241023	152100	18352940	5870	5870	5870	5870	0
230	20241023	152000	18352940	5870	5870	5870	5870	0
231	20241023	151900	18352940	5870	5870	5870	5870	0
232	20241023	151800	18352940	5870	5870	5870	5870	0
233	20241023	151700	18352940	5870	5870	5870	5870	0
234	20241023	151600	18352940	5870	5870	5870	5870	0
235	20241023	151500	18352940	5870	5870	5870	5870	0
236	20241023	151400	18352940	5870	5870	5870	5870	0
237	20241023	151300	18352940	5870	5870	5870	5870	0
238	20241023	151200	18352940	5870	5870	5870	5870	0
239	20241023	151100	18352940	5870	5870	5870	5870	0
240	20241023	151000	18352940	5870	5870	5870	5870	0
241	20241023	150900	18352940	5870	5870	5870	5870	0
242	20241023	150800	18352940	5870	5870	5870	5870	0
243	20241023	150700	18352940	5870	5870	5870	5870	0
244	20241023	150600	18352940	5870	5870	5870	5870	0
245	20241023	150500	18352940	5870	5870	5870	5870	0
246	20241023	150400	18352940	5870	5870	5870	5870	0
247	20241023	150300	18352940	5870	5870	5870	5870	0
248	20241023	150200	18352940	5870	5870	5870	5870	0
249	20241023	150100	18352940	5870	5870	5870	5870	0
250	20241023	150000	18352940	5870	5870	5870	5870	0
251	20241023	145900	18352940	5870	5870	5870	5870	0
252	20241023	145800	18352940	5870	5870	5870	5870	0
253	20241023	145700	18352940	5870	5870	5870	5870	0
254	20241023	145600	18352940	5870	5870	5870	5870	0
255	20241023	145500	18352940	5870	5870	5870	5870	0
256	20241023	145400	18352940	5870	5870	5870	5870	0
257	20241023	145300	18352940	5870	5910	5910	5870	194
258	20241023	145200	17208120	5960	5940	5960	5940	274
259	20241023	145100	15577680	5910	5910	5910	5910	8
260	20241023	145000	15530400	5910	5910	5910	5910	0
261	20241023	144900	15530400	5910	5910	5910	5910	0
262	20241023	144800	15530400	5910	5910	5910	5910	0
263	20241023	144700	15530400	5910	5910	5910	5910	0
264	20241023	144600	15530400	5910	5910	5910	5910	0
265	20241023	144500	15530400	5910	5910	5910	5910	0
266	20241023	144400	15530400	5910	5910	5910	5910	0
267	20241023	144300	15530400	5910	5910	5910	5910	0
268	20241023	144200	15530400	5910	5910	5910	5910	9
269	20241023	144100	15477210	5940	5940	5940	5940	0
270	20241023	144000	15477210	5940	5940	5940	5940	0
271	20241023	143900	15477210	5940	5940	5940	5940	0
272	20241023	143800	15477210	5940	5940	5940	5940	0
273	20241023	143700	15477210	5940	5940	5940	5940	0
274	20241023	143600	15477210	5940	5940	5940	5940	0
275	20241023	143500	15477210	5940	5940	5940	5940	0
276	20241023	143400	15477210	5940	5940	5940	5940	0
277	20241023	143300	15477210	5940	5940	5940	5940	0
278	20241023	143200	15477210	5940	5940	5940	5940	0
279	20241023	143100	15477210	5940	5940	5940	5940	0
280	20241023	143000	15477210	5940	5940	5940	5940	0
281	20241023	142900	15477210	5940	5940	5940	5940	0
282	20241023	142800	15477210	5940	5940	5940	5940	0
283	20241023	142700	15477210	5940	5940	5940	5940	0
284	20241023	142600	15477210	5940	5940	5940	5940	0
285	20241023	142500	15477210	5940	5940	5940	5940	0
286	20241023	142400	15477210	5940	5940	5940	5940	0
287	20241023	142300	15477210	5940	5940	5940	5940	0
288	20241023	142200	15477210	5940	5940	5940	5940	0
289	20241023	142100	15477210	5940	5940	5940	5940	0
290	20241023	142000	15477210	5940	5940	5940	5940	0
291	20241023	141900	15477210	5940	5940	5940	5940	55
292	20241023	141800	15150510	5940	5940	5940	5940	0
293	20241023	141700	15150510	5940	5940	5940	5940	0
294	20241023	141600	15150510	5940	5940	5940	5940	0
295	20241023	141500	15150510	5940	5940	5940	5940	0
296	20241023	141400	15150510	5940	5940	5940	5940	0
297	20241023	141300	15150510	5940	5940	5940	5940	0
298	20241023	141200	15150510	5940	5910	5940	5910	4
299	20241023	141100	15126840	5910	5910	5910	5910	0
300	20241023	141000	15126840	5910	5910	5910	5910	0
301	20241023	140900	15126840	5910	5910	5910	5910	0
302	20241023	140800	15126840	5910	5910	5910	5910	0
303	20241023	140700	15126840	5910	5910	5910	5910	0
304	20241023	140600	15126840	5910	5910	5910	5910	0
305	20241023	140500	15126840	5910	5910	5910	5910	0
306	20241023	140400	15126840	5910	5910	5910	5910	0
307	20241023	140300	15126840	5910	5910	5910	5910	0
308	20241023	140200	15126840	5910	5910	5910	5910	0
309	20241023	140100	15126840	5910	5910	5910	5910	0
310	20241023	140000	15126840	5910	5910	5910	5910	0
311	20241023	135900	15126840	5910	5910	5910	5910	0
312	20241023	135800	15126840	5910	5910	5910	5910	10
313	20241023	135700	15067740	5940	5940	5940	5940	0
314	20241023	135600	15067740	5940	5940	5940	5940	0
315	20241023	135500	15067740	5940	5940	5940	5940	0
316	20241023	135400	15067740	5940	5940	5940	5940	0
317	20241023	135300	15067740	5940	5940	5940	5940	10
318	20241023	135200	15008340	5950	5950	5950	5950	0
319	20241023	135100	15008340	5950	5940	5950	5940	170
320	20241023	135000	13997610	5940	5940	5940	5940	0
321	20241023	134900	13997610	5940	5940	5940	5940	0
322	20241023	134800	13997610	5940	5940	5940	5940	2
323	20241023	134700	13985730	5940	5940	5940	5940	3
324	20241023	134600	13967910	5920	5920	5920	5920	0
325	20241023	134500	13967910	5920	5920	5920	5920	5
326	20241023	134400	13938310	5920	5920	5920	5920	0
327	20241023	134300	13938310	5920	5920	5920	5920	0
328	20241023	134200	13938310	5920	5920	5920	5920	0
329	20241023	134100	13938310	5920	5920	5920	5920	0
330	20241023	134000	13938310	5920	5920	5920	5920	0
331	20241023	133900	13938310	5920	5920	5920	5920	0
332	20241023	133800	13938310	5920	5920	5920	5920	0
333	20241023	133700	13938310	5920	5920	5920	5920	15
334	20241023	133600	13849510	5920	5920	5920	5920	39
335	20241023	133500	13618630	5920	5920	5920	5920	0
336	20241023	133400	13618630	5920	5920	5920	5920	0
337	20241023	133300	13618630	5920	5920	5920	5920	0
338	20241023	133200	13618630	5920	5920	5920	5920	0
339	20241023	133100	13618630	5920	5920	5920	5920	0
340	20241023	133000	13618630	5920	5920	5920	5920	1
341	20241023	132900	13612710	5950	5950	5950	5950	0
342	20241023	132800	13612710	5950	5950	5950	5950	0
343	20241023	132700	13612710	5950	5950	5950	5950	0
344	20241023	132600	13612710	5950	5950	5950	5950	0
345	20241023	132500	13612710	5950	5950	5950	5950	0
346	20241023	132400	13612710	5950	5950	5950	5950	0
347	20241023	132300	13612710	5950	5940	5950	5940	57
348	20241023	132200	13273580	5940	5940	5940	5940	0
349	20241023	132100	13273580	5940	5940	5940	5940	5
350	20241023	132000	13243880	5960	5960	5960	5960	0
351	20241023	131900	13243880	5960	5960	5960	5960	0
352	20241023	131800	13243880	5960	5960	5960	5960	0
353	20241023	131700	13243880	5960	5960	5960	5960	0
354	20241023	131600	13243880	5960	5960	5960	5960	0
355	20241023	131500	13243880	5960	5960	5960	5960	0
356	20241023	131400	13243880	5960	5960	5960	5960	0
357	20241023	131300	13243880	5960	5960	5960	5960	1
358	20241023	131200	13237920	5910	5910	5910	5910	5
359	20241023	131100	13208370	5870	5870	5870	5870	0
360	20241023	131000	13208370	5870	5870	5870	5870	0
361	20241023	130900	13208370	5870	5870	5870	5870	0
362	20241023	130800	13208370	5870	5870	5870	5870	0
363	20241023	130700	13208370	5870	5870	5870	5870	0
364	20241023	130600	13208370	5870	5870	5870	5870	0
365	20241023	130500	13208370	5870	5870	5870	5870	0
366	20241023	130400	13208370	5870	5870	5870	5870	0
367	20241023	130300	13208370	5870	5870	5870	5870	0
368	20241023	130200	13208370	5870	5870	5870	5870	0
369	20241023	130100	13208370	5870	5870	5870	5870	0
370	20241023	130000	13208370	5870	5870	5870	5870	0
371	20241023	125900	13208370	5870	5870	5870	5870	0
372	20241023	125800	13208370	5870	5870	5870	5870	0
373	20241023	125700	13208370	5870	5870	5870	5870	0
374	20241023	125600	13208370	5870	5870	5870	5870	0
375	20241023	125500	13208370	5870	5870	5870	5870	0
376	20241023	125400	13208370	5870	5870	5870	5870	0
377	20241023	125300	13208370	5870	5870	5870	5870	0
378	20241023	125200	13208370	5870	5870	5870	5870	0
379	20241023	125100	13208370	5870	5870	5870	5870	0
380	20241023	125000	13208370	5870	5870	5870	5870	0
381	20241023	124900	13208370	5870	5870	5870	5870	0
382	20241023	124800	13208370	5870	5870	5870	5870	0
383	20241023	124700	13208370	5870	5870	5870	5870	0
384	20241023	124600	13208370	5870	5870	5870	5870	0
385	20241023	124500	13208370	5870	5870	5870	5870	0
386	20241023	124400	13208370	5870	5870	5870	5870	0
387	20241023	124300	13208370	5870	5870	5870	5870	0
388	20241023	124200	13208370	5870	5870	5870	5870	0
389	20241023	124100	13208370	5870	5870	5870	5870	0
390	20241023	124000	13208370	5870	5880	5880	5870	310
391	20241023	123900	11388660	5970	5970	5970	5970	0
392	20241023	123800	11388660	5970	5970	5970	5970	0
393	20241023	123700	11388660	5970	5970	5970	5970	0
394	20241023	123600	11388660	5970	5970	5970	5970	0
395	20241023	123500	11388660	5970	5970	5970	5970	42
396	20241023	123400	11137920	5970	5960	5970	5960	3
397	20241023	123300	11120020	5970	5970	5970	5970	0
398	20241023	123200	11120020	5970	5970	5970	5970	0
399	20241023	123100	11120020	5970	5970	5970	5970	1
400	20241023	123000	11114050	5970	5970	5970	5970	0
401	20241023	122900	11114050	5970	5970	5970	5970	0
402	20241023	122800	11114050	5970	5950	5970	5950	457
403	20241023	122700	8388830	5960	5960	5960	5960	0
404	20241023	122600	8388830	5960	5960	5960	5960	0
405	20241023	122500	8388830	5960	5960	5960	5960	0
406	20241023	122400	8388830	5960	5960	5960	5960	0
407	20241023	122300	8388830	5960	5960	5960	5960	0
408	20241023	122200	8388830	5960	5960	5960	5960	0
409	20241023	122100	8388830	5960	5960	5960	5960	0
410	20241023	122000	8388830	5960	5960	5960	5960	0
411	20241023	121900	8388830	5960	5960	5960	5960	0
412	20241023	121800	8388830	5960	5960	5960	5960	0
413	20241023	121700	8388830	5960	5960	5960	5960	0
414	20241023	121600	8388830	5960	5960	5960	5960	0
415	20241023	121500	8388830	5960	5960	5960	5960	0
416	20241023	121400	8388830	5960	5960	5960	5960	0
417	20241023	121300	8388830	5960	5960	5960	5960	0
418	20241023	121200	8388830	5960	5960	5960	5960	0
419	20241023	121100	8388830	5960	5960	5960	5960	0
420	20241023	121000	8388830	5960	5960	5960	5960	0
421	20241023	120900	8388830	5960	5960	5960	5960	0
422	20241023	120800	8388830	5960	5960	5960	5960	0
423	20241023	120700	8388830	5960	5960	5960	5960	0
424	20241023	120600	8388830	5960	5960	5960	5960	0
425	20241023	120500	8388830	5960	5960	5960	5960	0
426	20241023	120400	8388830	5960	5960	5960	5960	0
427	20241023	120300	8388830	5960	5960	5960	5960	0
428	20241023	120200	8388830	5960	5960	5960	5960	0
429	20241023	120100	8388830	5960	5960	5960	5960	0
430	20241023	120000	8388830	5960	5960	5960	5960	0
431	20241023	115900	8388830	5960	5960	5960	5960	0
432	20241023	115800	8388830	5960	5960	5960	5960	0
433	20241023	115700	8388830	5960	5960	5960	5960	0
434	20241023	115600	8388830	5960	5960	5960	5960	0
435	20241023	115500	8388830	5960	5960	5960	5960	0
436	20241023	115400	8388830	5960	5960	5960	5960	0
437	20241023	115300	8388830	5960	5960	5960	5960	0
438	20241023	115200	8388830	5960	5960	5960	5960	0
439	20241023	115100	8388830	5960	5960	5960	5960	0
440	20241023	115000	8388830	5960	5960	5960	5960	0
441	20241023	114900	8388830	5960	5960	5960	5960	0
442	20241023	114800	8388830	5960	5960	5960	5960	0
443	20241023	114700	8388830	5960	5960	5960	5960	0
444	20241023	114600	8388830	5960	5960	5960	5960	0
445	20241023	114500	8388830	5960	5960	5960	5960	0
446	20241023	114400	8388830	5960	5960	5960	5960	0
447	20241023	114300	8388830	5960	5940	5960	5940	111
448	20241023	114200	7727870	5950	5950	5950	5950	0
449	20241023	114100	7727870	5950	5950	5950	5950	0
450	20241023	114000	7727870	5950	5950	5950	5950	0
451	20241023	113900	7727870	5950	5950	5950	5950	0
452	20241023	113800	7727870	5950	5950	5950	5950	0
453	20241023	113700	7727870	5950	5950	5950	5950	5
454	20241023	113600	7698120	5980	5980	5980	5980	0
455	20241023	113500	7698120	5980	5980	5980	5980	0
456	20241023	113400	7698120	5980	5980	5980	5980	0
457	20241023	113300	7698120	5980	5980	5980	5980	0
458	20241023	113200	7698120	5980	5980	5980	5980	0
459	20241023	113100	7698120	5980	5980	5980	5980	0
460	20241023	113000	7698120	5980	5980	5980	5980	0
461	20241023	112900	7698120	5980	5980	5980	5980	0
462	20241023	112800	7698120	5980	5980	5980	5980	25
463	20241023	112700	7548620	5980	5980	5980	5980	0
464	20241023	112600	7548620	5980	5980	5980	5980	0
465	20241023	112500	7548620	5980	5980	5980	5980	2
466	20241023	112400	7536660	5980	5980	5980	5980	63
467	20241023	112300	7159920	5990	5990	5990	5990	111
468	20241023	112200	6495030	5990	5990	5990	5990	0
469	20241023	112100	6495030	5990	5900	5990	5900	257
470	20241023	112000	4970900	5900	5900	5900	5900	0
471	20241023	111900	4970900	5900	5900	5900	5900	0
472	20241023	111800	4970900	5900	5900	5900	5900	65
473	20241023	111700	4587400	5900	5900	5900	5900	5
474	20241023	111600	4557900	5900	5900	5900	5900	5
475	20241023	111500	4528400	5850	5850	5850	5850	0
476	20241023	111400	4528400	5850	5850	5850	5850	0
477	20241023	111300	4528400	5850	5850	5850	5850	0
478	20241023	111200	4528400	5850	5850	5850	5850	0
479	20241023	111100	4528400	5850	5850	5850	5850	0
480	20241023	111000	4528400	5850	5850	5850	5850	0
481	20241023	110900	4528400	5850	5850	5850	5850	0
482	20241023	110800	4528400	5850	5850	5850	5850	0
483	20241023	110700	4528400	5850	5850	5850	5850	0
484	20241023	110600	4528400	5850	5850	5850	5850	0
485	20241023	110500	4528400	5850	5850	5850	5850	0
486	20241023	110400	4528400	5850	5850	5850	5850	0
487	20241023	110300	4528400	5850	5850	5850	5850	0
488	20241023	110200	4528400	5850	5850	5850	5850	0
489	20241023	110100	4528400	5850	5850	5850	5850	0
490	20241023	110000	4528400	5850	5850	5850	5850	0
491	20241023	105900	4528400	5850	5850	5850	5850	0
492	20241023	105800	4528400	5850	5850	5850	5850	0
493	20241023	105700	4528400	5850	5850	5850	5850	0
494	20241023	105600	4528400	5850	5850	5850	5850	0
495	20241023	105500	4528400	5850	5850	5850	5850	0
496	20241023	105400	4528400	5850	5850	5850	5850	0
497	20241023	105300	4528400	5850	5850	5850	5850	0
498	20241023	105200	4528400	5850	5850	5850	5850	0
499	20241023	105100	4528400	5850	5850	5850	5850	0
500	20241023	105000	4528400	5850	5850	5850	5850	0
501	20241023	104900	4528400	5850	5850	5850	5850	0
502	20241023	104800	4528400	5850	5850	5850	5850	0
503	20241023	104700	4528400	5850	5850	5850	5850	0
504	20241023	104600	4528400	5850	5850	5850	5850	0
505	20241023	104500	4528400	5850	5850	5850	5850	0
506	20241023	104400	4528400	5850	5850	5850	5850	0
507	20241023	104300	4528400	5850	5850	5850	5850	0
508	20241023	104200	4528400	5850	5850	5850	5850	0
509	20241023	104100	4528400	5850	5850	5850	5850	21
510	20241023	104000	4405550	5850	5850	5850	5850	0
511	20241023	103900	4405550	5850	5850	5850	5850	54
512	20241023	103800	4089650	5850	5850	5850	5850	0
513	20241023	103700	4089650	5850	5850	5850	5850	0
514	20241023	103600	4089650	5850	5850	5850	5850	412
515	20241023	103500	1679450	5850	5850	5850	5850	0
516	20241023	103400	1679450	5850	5850	5850	5850	0
517	20241023	103300	1679450	5850	5850	5850	5850	0
518	20241023	103200	1679450	5850	5850	5850	5850	0
519	20241023	103100	1679450	5850	5850	5850	5850	0
520	20241023	103000	1679450	5850	5850	5850	5850	0
521	20241023	102900	1679450	5850	5850	5850	5850	0
522	20241023	102800	1679450	5850	5850	5850	5850	0
523	20241023	102700	1679450	5850	5850	5850	5850	0
524	20241023	102600	1679450	5850	5850	5850	5850	0
525	20241023	102500	1679450	5850	5850	5850	5850	0
526	20241023	102400	1679450	5850	5850	5850	5850	0
527	20241023	102300	1679450	5850	5850	5850	5850	0
528	20241023	102200	1679450	5850	5850	5850	5850	0
529	20241023	102100	1679450	5850	5850	5850	5850	0
530	20241023	102000	1679450	5850	5850	5850	5850	0
531	20241023	101900	1679450	5850	5850	5850	5850	0
532	20241023	101800	1679450	5850	5850	5850	5850	0
533	20241023	101700	1679450	5850	5850	5850	5850	0
534	20241023	101600	1679450	5850	5850	5850	5850	0
535	20241023	101500	1679450	5850	5850	5850	5850	0
536	20241023	101400	1679450	5850	5850	5850	5850	0
537	20241023	101300	1679450	5850	5850	5850	5850	0
538	20241023	101200	1679450	5850	5850	5850	5850	0
539	20241023	101100	1679450	5850	5850	5850	5850	0
540	20241023	101000	1679450	5850	5850	5850	5850	0
541	20241023	100900	1679450	5850	5850	5850	5850	0
542	20241023	100800	1679450	5850	5850	5850	5850	0
543	20241023	100700	1679450	5850	5850	5850	5850	0
544	20241023	100600	1679450	5850	5850	5850	5850	0
545	20241023	100500	1679450	5850	5850	5850	5850	0
546	20241023	100400	1679450	5850	5850	5850	5850	0
547	20241023	100300	1679450	5850	5850	5850	5850	0
548	20241023	100200	1679450	5850	5850	5850	5850	0
549	20241023	100100	1679450	5850	5850	5850	5850	0
550	20241023	100000	1679450	5850	5850	5850	5850	0
551	20241023	095900	1679450	5850	5850	5850	5850	0
552	20241023	095800	1679450	5850	5850	5850	5850	0
553	20241023	095700	1679450	5850	5850	5850	5850	0
554	20241023	095600	1679450	5850	5850	5850	5850	0
555	20241023	095500	1679450	5850	5850	5850	5850	0
556	20241023	095400	1679450	5850	5850	5850	5850	0
557	20241023	095300	1679450	5850	5850	5850	5850	0
558	20241023	095200	1679450	5850	5850	5850	5850	0
559	20241023	095100	1679450	5850	5850	5850	5850	0
560	20241023	095000	1679450	5850	5850	5850	5850	0
561	20241023	094900	1679450	5850	5850	5850	5850	0
562	20241023	094800	1679450	5850	5850	5850	5850	0
563	20241023	094700	1679450	5850	5850	5850	5850	0
564	20241023	094600	1679450	5850	5850	5850	5850	0
565	20241023	094500	1679450	5850	5850	5850	5850	0
566	20241023	094400	1679450	5850	5850	5850	5850	8
567	20241023	094300	1632650	5850	5850	5850	5850	0
568	20241023	094200	1632650	5850	5850	5850	5850	0
569	20241023	094100	1632650	5850	5850	5850	5850	0
570	20241023	094000	1632650	5850	5850	5850	5850	0
571	20241023	093900	1632650	5850	5850	5850	5850	0
572	20241023	093800	1632650	5850	5850	5850	5850	0
573	20241023	093700	1632650	5850	5850	5850	5850	0
574	20241023	093600	1632650	5850	5850	5850	5850	200
575	20241023	093500	462650	5900	5900	5900	5900	0
576	20241023	093400	462650	5900	5900	5900	5900	0
577	20241023	093300	462650	5900	5900	5900	5900	0
578	20241023	093200	462650	5900	5900	5900	5900	10
579	20241023	093100	403650	5850	5850	5850	5850	0
580	20241023	093000	403650	5850	5850	5850	5850	0
581	20241023	092900	403650	5850	5850	5850	5850	5
582	20241023	092800	374400	5850	5850	5850	5850	0
583	20241023	092700	374400	5850	5850	5850	5850	0
584	20241023	092600	374400	5850	5850	5850	5850	0
585	20241023	092500	374400	5850	5850	5850	5850	0
586	20241023	092400	374400	5850	5850	5850	5850	0
587	20241023	092300	374400	5850	5850	5850	5850	0
588	20241023	092200	374400	5850	5850	5850	5850	0
589	20241023	092100	374400	5850	5850	5850	5850	0
590	20241023	092000	374400	5850	5850	5850	5850	0
591	20241023	091900	374400	5850	5850	5850	5850	0
592	20241023	091800	374400	5850	5850	5850	5850	0
593	20241023	091700	374400	5850	5850	5850	5850	0
594	20241023	091600	374400	5850	5850	5850	5850	0
595	20241023	091500	374400	5850	5850	5850	5850	0
596	20241023	091400	374400	5850	5850	5850	5850	0
597	20241023	091300	374400	5850	5850	5850	5850	0
598	20241023	091200	374400	5850	5850	5850	5850	0
599	20241023	091100	374400	5850	5850	5850	5850	0
600	20241023	091000	374400	5850	5850	5850	5850	0
601	20241023	090900	374400	5850	5850	5850	5850	0
602	20241023	090800	374400	5850	5850	5850	5850	0
603	20241023	090700	374400	5850	5850	5850	5850	0
604	20241023	090600	374400	5850	5850	5850	5850	0
605	20241023	090500	374400	5850	5850	5850	5850	0
606	20241023	090400	374400	5850	5850	5850	5850	0
607	20241023	090300	374400	5850	5850	5850	5850	0
608	20241023	090200	374400	5850	5850	5850	5850	0
609	20241023	090100	374400	5850	5850	5850	5850	64
610	20241023	090000	0	5850	5850	5850	5850	0